Dark

CVX
Chevron Corporation
stock NYSE

At Close

Jul 24, 2026 3:59:59 PM EDT

194.71USD+0.152%(+0.29)6,696,922

183.39Bid 203.69Ask 20.30Spread

Pre-market

Jul 24, 2026 9:29:30 AM EDT

193.84USD-0.298%(-0.58)16,251

After-hours

Jul 24, 2026 4:59:30 PM EDT

194.67USD-0.021%(-0.04)1,105,266

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All CVX1 CVX

Expiration Dates

Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
28,626	30,679	3,717	47,461

CVX Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

CVX Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

CVX Jan 15, 2027 Exp. - Max Pain @ $180.00

Puts

Calls

CVX Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	0.37	+2.78%	19	494	07-22	CVX270115C00310000
300 C	0.52	+26.83%	77	583	07-23	CVX270115C00300000
290 C	0.50	-3.85%	1	216	07-22	CVX270115C00290000
280 C	0.66	+10.00%	1	171	07-20	CVX270115C00280000
270 C	1.18	-1.67%	24	287	07-23	CVX270115C00270000
260 C	1.61	+23.85%	10	403	07-23	CVX270115C00260000
250 C	2.40	+28.34%	7	1,995	07-23	CVX270115C00250000
240 C	3.27	+22.01%	26	943	07-23	CVX270115C00240000
240 C	1.74	0%	2	0	01-14	CVX1270115C00240000
230 C	5.15	+19.21%	21	92	07-23	CVX1270115C00230000
230 C	4.52	+15.90%	51	2,384	07-23	CVX270115C00230000
220 C	10.25	-40.37%	1	36	04-08	CVX1270115C00220000
220 C	6.70	+19.64%	49	3,023	07-23	CVX270115C00220000
210 C	9.09	+15.06%	128	10,405	07-23	CVX270115C00210000
210 C	17.62	-30.47%	20	122	04-01	CVX1270115C00210000
200 C	16.47	+17.64%	6	47	07-23	CVX1270115C00200000
200 C	12.47	+7.78%	242	5,876	07-23	CVX270115C00200000
195 C	10.80	-6.90%	39	140	06-16	CVX1270115C00195000
195 C	15.33	+9.11%	37	3,462	07-23	CVX270115C00195000
190 C	17.17	+9.02%	1,412	5,210	07-23	CVX270115C00190000
190 C	21.60	+13.86%	8	127	07-23	CVX1270115C00190000
185 C	20.50	+11.23%	36	7,571	07-23	CVX270115C00185000
185 C	15.00	-65.12%	37	38	06-16	CVX1270115C00185000
180 C	23.51	+9.35%	1	2,978	07-23	CVX270115C00180000
180 C	28.58	-13.37%	5	46	05-18	CVX1270115C00180000
175 C	27.03	+8.25%	22	1,493	07-23	CVX270115C00175000
175 C	43.95	-5.99%	2	40	03-31	CVX1270115C00175000
170 C	29.00	-6.45%	2	90	04-15	CVX1270115C00170000
170 C	30.90	+6.66%	27	2,330	07-23	CVX270115C00170000
165 C	26.70	-27.15%	1	4	06-16	CVX1270115C00165000
165 C	36.20	+11.56%	4	1,440	07-23	CVX270115C00165000
160 C	36.15	-17.20%	2	182	05-13	CVX1270115C00160000
160 C	39.90	+9.02%	6	1,721	07-23	CVX270115C00160000
155 C	39.35	+63.96%	2	149	04-21	CVX1270115C00155000
155 C	44.50	+17.97%	41	1,580	07-23	CVX270115C00155000
150 C	71.00	+15.05%	1	144	03-30	CVX1270115C00150000
150 C	33.13	+14.04%	4	677	07-13	CVX270115C00150000
145 C	55.28	+83.05%	4	62	05-18	CVX1270115C00145000
145 C	28.50	-5.72%	3	555	06-29	CVX270115C00145000
140 C	60.06	+179.35%	2	46	05-18	CVX1270115C00140000
140 C	50.79	+12.62%	2	871	07-20	CVX270115C00140000
135 C	61.16	+21.11%	1	381	07-23	CVX270115C00135000
135 C	64.57	+21.83%	2	41	05-18	CVX1270115C00135000
130 C	30.28	0%	1	3	10-13	CVX1270115C00130000
130 C	42.80	+7.81%	1	631	07-07	CVX270115C00130000
125 C	0	0%	0			CVX1270115C00125000
125 C	48.10	-30.99%	2	120	06-25	CVX270115C00125000
120 C	0	0%	0			CVX1270115C00120000
120 C	52.90	+0.38%	1	8	07-07	CVX270115C00120000
115 C	0	0%	0			CVX1270115C00115000
115 C	57.60	-17.60%	2	5	06-25	CVX270115C00115000
110 C	59.14	+10.54%	3	36	01-13	CVX1270115C00110000
110 C	79.50	-7.07%	1	1	06-11	CVX270115C00110000
105 C	49.03	0%	1	1	07-22	CVX1270115C00105000
105 C	90.55	+3.49%	5	2	05-18	CVX270115C00105000
100 C	105.18	+9.87%	10	19	03-18	CVX1270115C00100000
100 C	67.30	-24.68%	1	11	06-30	CVX270115C00100000
95 C	100.50	+1.98%	15	3	05-18	CVX270115C00095000
95 C	0	0%	0			CVX1270115C00095000
90 C	0	0%	0			CVX1270115C00090000
90 C	105.12	+2.71%	3	1	05-18	CVX270115C00090000
85 C	0	0%	0			CVX1270115C00085000
85 C	110.20	+1.52%	5	1	05-18	CVX270115C00085000
80 C	115.40	+1.63%	235	4	05-18	CVX270115C00080000
80 C	0	0%	0			CVX1270115C00080000
75 C	0	0%	0			CVX1270115C00075000
75 C	120.42	+1.71%	5	2	05-18	CVX270115C00075000
70 C	90.05	0%	90	0	08-18	CVX1270115C00070000
70 C	107.65	-14.15%	1	2	06-17	CVX270115C00070000
65 C	0	0%	0			CVX1270115C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	120.70	0%	2	1	05-04	CVX270115P00310000
300 P	110.80	+1.98%	2	2	05-04	CVX270115P00300000
290 P	107.00	+6.05%	2	2	05-06	CVX270115P00290000
280 P	91.05	+2.99%	2	2	05-04	CVX270115P00280000
270 P	83.45	-4.36%	1	7	05-15	CVX270115P00270000
260 P	77.30	+7.81%	8	3	05-06	CVX270115P00260000
250 P	67.95	+11.48%	2	9	05-06	CVX270115P00250000
240 P	53.55	-1.91%	2	71	06-08	CVX270115P00240000
240 P	0	0%	0			CVX1270115P00240000
230 P	0	0%	0			CVX1270115P00230000
230 P	45.25	-9.23%	5	63	06-10	CVX270115P00230000
220 P	0	0%	0			CVX1270115P00220000
220 P	34.45	-25.35%	5	773	07-21	CVX270115P00220000
210 P	23.01	-13.98%	5	503	07-23	CVX270115P00210000
210 P	0	0%	0			CVX1270115P00210000
200 P	31.15	+31.16%	2	96	06-29	CVX1270115P00200000
200 P	17.20	-18.87%	18	1,237	07-23	CVX270115P00200000
195 P	21.05	0%	22	20	06-16	CVX1270115P00195000
195 P	14.78	-4.95%	29	928	07-23	CVX270115P00195000
190 P	11.75	-8.13%	6	1,174	07-23	CVX270115P00190000
190 P	17.90	0%	31	31	06-16	CVX1270115P00190000
185 P	9.75	-8.02%	19	6,412	07-23	CVX270115P00185000
185 P	15.10	-0.33%	11	18	06-16	CVX1270115P00185000
180 P	8.30	-2.35%	37	1,743	07-23	CVX270115P00180000
180 P	11.30	-9.24%	4	67	07-13	CVX1270115P00180000
175 P	6.65	-2.92%	44	1,145	07-23	CVX270115P00175000
175 P	10.60	-3.20%	11	18	06-16	CVX1270115P00175000
170 P	7.35	-14.04%	12	73	07-13	CVX1270115P00170000
170 P	5.04	-6.49%	43	1,931	07-23	CVX270115P00170000
165 P	5.85	-20.73%	19	35	07-13	CVX1270115P00165000
165 P	3.97	-6.59%	25	1,374	07-23	CVX270115P00165000
160 P	5.25	-70.34%	6	4	06-16	CVX1270115P00160000
160 P	3.00	-9.09%	4	1,664	07-23	CVX270115P00160000
155 P	4.35	-53.23%	23	26	06-16	CVX1270115P00155000
155 P	2.35	-7.48%	156	2,879	07-23	CVX270115P00155000
150 P	1.76	-59.82%	4	5	07-21	CVX1270115P00150000
150 P	1.99	-11.95%	30	4,966	07-22	CVX270115P00150000
145 P	5.02	-62.11%	1	3	01-30	CVX1270115P00145000
145 P	1.45	-23.28%	11	3,336	07-23	CVX270115P00145000
140 P	3.39	0%	10	13	02-18	CVX1270115P00140000
140 P	0.92	-21.37%	1	2,562	07-23	CVX270115P00140000
135 P	0.76	-10.59%	1	2,458	07-23	CVX270115P00135000
135 P	2.17	0%	1	1	03-24	CVX1270115P00135000
130 P	5.80	+1.75%	70	23	10-31	CVX1270115P00130000
130 P	0.60	-10.45%	1	1,612	07-23	CVX270115P00130000
125 P	2.97	+10.00%	1	1	01-20	CVX1270115P00125000
125 P	0.47	-14.55%	1	1,505	07-23	CVX270115P00125000
120 P	0.50	-56.52%	1	142	07-17	CVX1270115P00120000
120 P	0.43	+2.38%	2	1,618	07-23	CVX270115P00120000
115 P	3.65	-12.05%	1	95	08-05	CVX1270115P00115000
115 P	0.37	-27.45%	1	466	07-21	CVX270115P00115000
110 P	0.60	-7.69%	2	12	06-30	CVX1270115P00110000
110 P	0.33	-5.71%	3	1,162	07-22	CVX270115P00110000
105 P	0.40	-82.22%	13	70	07-10	CVX1270115P00105000
105 P	0.22	-38.89%	2	350	07-21	CVX270115P00105000
100 P	1.63	+4.49%	1	28	12-08	CVX1270115P00100000
100 P	0.17	-41.38%	171	1,553	07-23	CVX270115P00100000
95 P	0.13	-62.86%	1	2,548	07-23	CVX270115P00095000
95 P	1.23	0.00%	1	2	12-08	CVX1270115P00095000
90 P	0	0%	0			CVX1270115P00090000
90 P	0.19	0.00%	3	2,256	07-20	CVX270115P00090000
85 P	0.88	0%	1	1	03-27	CVX1270115P00085000
85 P	0.10	-23.08%	6	619	07-15	CVX270115P00085000
80 P	0.09	-30.77%	72	437	07-23	CVX270115P00080000
80 P	0	0%	0			CVX1270115P00080000
75 P	0	0%	0			CVX1270115P00075000
75 P	0.08	+60.00%	1	822	07-21	CVX270115P00075000
70 P	0	0%	0			CVX1270115P00070000
70 P	0.10	0.00%	1	201	07-21	CVX270115P00070000
65 P	0	0%	0			CVX1270115P00065000

document.getElementById("S15yJR").onerror = function(){this.style.display='none';}; .dark-mode .hDX9RY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hDX9RY{ color: #333333; background-color: white; border: 2px solid #333333; }CVXChevron Corporationstock NYSE

CVX Jan 15, 2027 Exp. - Open Interest by Strike

CVX Jan 15, 2027 Exp. - Max Pain @ $180.00

CVX
Chevron Corporation
stock NYSE