Dark

CVX
Chevron Corporation
stock NYSE

At Close

Sep 22, 2026 4:00:07 PM EDT

202.44USD-0.604%(-1.23)9,340,396

190.78Bid 212.09Ask 21.31Spread

Pre-market

Sep 22, 2026 9:29:30 AM EDT

201.75USD-0.943%(-1.92)10,020

After-hours

Sep 22, 2026 4:47:30 PM EDT

202.81USD+0.183%(+0.37)2,341,179

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

ITM/OTM for Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,016	29,211	1,252	5,996

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
320 C	0	0%	0			CVX261120C00320000
310 C	0	0%	0			CVX261120C00310000
300 C	0	0%	0			CVX261120C00300000
290 C	0.01	-95.83%	10	8	09-11	CVX261120C00290000
280 C	0.37	+117.65%	1	97	09-21	CVX261120C00280000
270 C	0.28	-39.13%	3	44	09-18	CVX261120C00270000
260 C	0.35	-30.00%	67	140	09-21	CVX261120C00260000
250 C	0.48	-36.84%	86	1,228	09-21	CVX261120C00250000
240 C	0.88	-46.67%	303	10,882	09-21	CVX261120C00240000
230 C	1.79	-43.17%	326	12,332	09-21	CVX261120C00230000
220 C	3.60	-39.09%	287	2,916	09-21	CVX261120C00220000
210 C	6.69	-34.09%	273	1,564	09-21	CVX261120C00210000
200 C	11.79	-23.94%	82	994	09-21	CVX261120C00200000
195 C	20.47	-5.32%	3	778	09-17	CVX261120C00195000
190 C	18.90	-20.65%	53	470	09-21	CVX261120C00190000
185 C	32.85	-5.30%	1	566	09-16	CVX261120C00185000
180 C	27.03	+5.18%	2	26	08-18	CVX261120C00180000
175 C	43.01	+27.47%	21	45	09-15	CVX261120C00175000
170 C	36.71	-5.99%	1	30	09-21	CVX261120C00170000
165 C	39.20	+4.26%	7	9	08-18	CVX261120C00165000
160 C	45.25	-21.98%	1	24	09-21	CVX261120C00160000
155 C	51.90	-14.07%	1	7	09-21	CVX261120C00155000
150 C	52.05	+3.38%	2	3	08-17	CVX261120C00150000
145 C	57.11	0%	11	11	08-17	CVX261120C00145000
140 C	0	0%	0			CVX261120C00140000
135 C	0	0%	0			CVX261120C00135000
130 C	0	0%	0			CVX261120C00130000
125 C	0	0%	0			CVX261120C00125000
120 C	0	0%	0			CVX261120C00120000
115 C	0	0%	0			CVX261120C00115000
110 C	103.15	+0.78%	1	2	09-08	CVX261120C00110000
105 C	91.50	0%	2	0	08-11	CVX261120C00105000
100 C	105.83	+3.07%	4	1	09-21	CVX261120C00100000
95 C	112.55	0%	50	50	08-19	CVX261120C00095000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
320 P	0	0%	0			CVX261120P00320000
310 P	0	0%	0			CVX261120P00310000
300 P	0	0%	0			CVX261120P00300000
290 P	0	0%	0			CVX261120P00290000
280 P	0	0%	0			CVX261120P00280000
270 P	0	0%	0			CVX261120P00270000
260 P	0	0%	0			CVX261120P00260000
250 P	49.70	-2.55%	1	2	08-28	CVX261120P00250000
240 P	34.14	+7.02%	2	2	09-21	CVX261120P00240000
230 P	18.87	-13.91%	1	2	09-15	CVX261120P00230000
220 P	16.22	+10.34%	6	194	09-18	CVX261120P00220000
210 P	12.32	+16.78%	55	1,052	09-21	CVX261120P00210000
200 P	7.40	+29.82%	468	2,416	09-21	CVX261120P00200000
195 P	5.42	+29.05%	84	769	09-21	CVX261120P00195000
190 P	3.80	+33.33%	162	673	09-21	CVX261120P00190000
185 P	2.68	+23.50%	69	366	09-21	CVX261120P00185000
180 P	1.82	+14.47%	102	378	09-21	CVX261120P00180000
175 P	1.09	+25.29%	33	225	09-21	CVX261120P00175000
170 P	0.71	-1.39%	20	181	09-21	CVX261120P00170000
165 P	0.50	+38.89%	27	83	09-21	CVX261120P00165000
160 P	0.37	+19.35%	1	804	09-21	CVX261120P00160000
155 P	0.26	-7.14%	5	22	09-15	CVX261120P00155000
150 P	0.20	+17.65%	1	39	09-17	CVX261120P00150000
145 P	0.22	0%	2	2	08-14	CVX261120P00145000
140 P	0.12	+20.00%	2	15	09-15	CVX261120P00140000
135 P	0.17	0%	10	0	08-11	CVX261120P00135000
130 P	0	0%	0			CVX261120P00130000
125 P	0.10	+25.00%	1	12	08-28	CVX261120P00125000
120 P	0	0%	0			CVX261120P00120000
115 P	0.01	-83.33%	13	10	09-21	CVX261120P00115000
110 P	0	0%	0			CVX261120P00110000
105 P	0	0%	0			CVX261120P00105000
100 P	0	0%	0			CVX261120P00100000
95 P	0.06	0%	1	1	09-21	CVX261120P00095000

document.getElementById("PbcLWv").onerror = function(){this.style.display='none';}; .dark-mode .tRX4CG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tRX4CG{ color: #333333; background-color: white; border: 2px solid #333333; }CVXChevron Corporationstock NYSE