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

All CVX1 CVX

Expiration Dates

Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Dec 15, 2028 Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
16,422	26,922	1,201	37,771

CVX Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

CVX Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

CVX Dec 18, 2026 Exp. - Max Pain @ $185.00

Puts

Calls

CVX Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	0.25	-16.67%	6	56	09-15	CVX261218C00310000
300 C	0.22	-24.14%	1	96	09-18	CVX261218C00300000
290 C	0.07	-80.00%	1	209	09-21	CVX261218C00290000
280 C	0.69	+4.55%	1	239	09-16	CVX261218C00280000
270 C	0.95	+2.15%	1	336	09-18	CVX261218C00270000
260 C	0.69	-33.65%	29	756	09-21	CVX261218C00260000
250 C	1.00	-33.33%	342	12,556	09-21	CVX261218C00250000
240 C	1.55	-37.75%	244	2,034	09-21	CVX261218C00240000
230 C	2.91	-37.82%	94	2,473	09-21	CVX261218C00230000
220 C	4.93	-34.70%	96	4,506	09-21	CVX261218C00220000
210 C	8.35	-25.78%	250	3,661	09-21	CVX261218C00210000
200 C	13.88	-15.16%	88	2,757	09-21	CVX261218C00200000
195 C	16.85	-15.54%	96	1,618	09-21	CVX261218C00195000
190 C	20.12	-21.71%	114	1,447	09-21	CVX261218C00190000
185 C	24.07	-18.82%	22	1,745	09-21	CVX261218C00185000
180 C	27.88	-17.78%	52	1,801	09-21	CVX261218C00180000
175 C	39.00	+2.58%	1	2,268	09-18	CVX261218C00175000
170 C	36.40	-14.65%	10	1,123	09-21	CVX261218C00170000
165 C	41.20	-18.96%	1	838	09-21	CVX261218C00165000
160 C	54.95	-4.57%	2	1,366	09-16	CVX261218C00160000
155 C	51.60	-10.80%	2	528	09-21	CVX261218C00155000
150 C	56.00	-14.50%	4	484	09-21	CVX261218C00150000
145 C	60.58	+7.32%	2	204	08-18	CVX261218C00145000
140 C	70.08	+1.39%	1	68	09-18	CVX261218C00140000
135 C	74.53	+6.32%	10	14	08-20	CVX261218C00135000
130 C	81.75	+8.15%	1	42	09-18	CVX261218C00130000
125 C	81.17	+19.37%	310	60	08-18	CVX261218C00125000
120 C	88.24	+2.84%	2	3	08-19	CVX261218C00120000
115 C	75.70	-4.84%	2	20	06-08	CVX261218C00115000
110 C	103.07	+38.63%	2	2	09-16	CVX261218C00110000
105 C	82.92	-2.96%	2	1	06-11	CVX261218C00105000
100 C	106.05	+26.05%	220	21	08-18	CVX261218C00100000
95 C	111.25	+16.57%	20	1	08-18	CVX261218C00095000
90 C	115.65	+15.42%	7	1	08-18	CVX261218C00090000
85 C	105.25	+33.92%	2	2	06-08	CVX261218C00085000
80 C	110.00	-4.76%	2	1	06-08	CVX261218C00080000
75 C	135.77	+104.81%	1	1	09-18	CVX261218C00075000
70 C	141.60	-0.37%	1	6	09-09	CVX261218C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	126.95	+6.28%	2	1	05-06	CVX261218P00310000
300 P	84.10	0%	2	0	09-15	CVX261218P00300000
290 P	107.00	+7.43%	4	1	05-06	CVX261218P00290000
280 P	89.35	+0.22%	18	5	06-03	CVX261218P00280000
270 P	56.62	-28.87%	2	2	09-10	CVX261218P00270000
260 P	44.39	-6.55%	5	3	09-14	CVX261218P00260000
250 P	45.50	-24.93%	1	3	09-21	CVX261218P00250000
240 P	51.50	-11.59%	4	4	06-03	CVX261218P00240000
230 P	23.57	-1.01%	5	18	09-17	CVX261218P00230000
220 P	20.90	+15.02%	74	415	09-21	CVX261218P00220000
210 P	13.64	+9.12%	280	749	09-21	CVX261218P00210000
200 P	8.95	+23.11%	197	2,818	09-21	CVX261218P00200000
195 P	6.57	+14.26%	74	811	09-21	CVX261218P00195000
190 P	5.30	+25.89%	91	2,934	09-21	CVX261218P00190000
185 P	3.60	+9.09%	75	1,290	09-21	CVX261218P00185000
180 P	2.76	+9.52%	69	2,716	09-21	CVX261218P00180000
175 P	2.01	+22.56%	24	2,535	09-21	CVX261218P00175000
170 P	1.37	+4.58%	21	2,198	09-21	CVX261218P00170000
165 P	0.97	+10.23%	10	3,410	09-21	CVX261218P00165000
160 P	0.68	+4.62%	11	2,497	09-21	CVX261218P00160000
155 P	0.50	+25.00%	8	1,994	09-17	CVX261218P00155000
150 P	0.37	+32.14%	16	1,311	09-21	CVX261218P00150000
145 P	0.28	-24.32%	17	861	09-21	CVX261218P00145000
140 P	0.28	+100.00%	1	1,790	09-18	CVX261218P00140000
135 P	0.17	-15.00%	2	552	09-21	CVX261218P00135000
130 P	0.11	-8.33%	10	1,758	09-21	CVX261218P00130000
125 P	0.11	-68.57%	1	675	09-18	CVX261218P00125000
120 P	0.08	-61.90%	1	424	09-17	CVX261218P00120000
115 P	0.10	-50.00%	1	353	08-19	CVX261218P00115000
110 P	0.02	-33.33%	2	693	09-18	CVX261218P00110000
105 P	0.01	-66.67%	2	247	09-09	CVX261218P00105000
100 P	0.02	+100.00%	1	1,444	09-02	CVX261218P00100000
95 P	0.05	-68.75%	33	281	08-11	CVX261218P00095000
90 P	0.12	+140.00%	1	2,221	08-24	CVX261218P00090000
85 P	0.05	0.00%	3	247	07-29	CVX261218P00085000
80 P	0.04	-42.86%	369	903	09-08	CVX261218P00080000
75 P	0.08	+60.00%	1	683	09-11	CVX261218P00075000
70 P	0.06	-25.00%	1	125	09-11	CVX261218P00070000

document.getElementById("fsRSvD").onerror = function(){this.style.display='none';}; .dark-mode .Ylr9XH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ylr9XH{ color: #333333; background-color: white; border: 2px solid #333333; }CVXChevron Corporationstock NYSE

CVX Dec 18, 2026 Exp. - Open Interest by Strike

CVX Dec 18, 2026 Exp. - Max Pain @ $185.00

CVX
Chevron Corporation
stock NYSE