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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
6,984	11,366	732	11,453

CVX Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

CVX Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

CVX Jun 17, 2027 Exp. - Max Pain @ $190.00

Puts

Calls

CVX Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	1.30	-28.57%	8	1,375	09-21	CVX270617C00310000
300 C	1.70	-24.78%	76	1,028	09-21	CVX270617C00300000
290 C	3.40	-9.33%	1	434	09-16	CVX270617C00290000
280 C	3.25	-18.75%	3	173	09-21	CVX270617C00280000
270 C	3.90	-19.75%	25	617	09-21	CVX270617C00270000
260 C	4.80	-21.31%	165	468	09-21	CVX270617C00260000
250 C	7.75	-6.63%	11	1,086	09-18	CVX270617C00250000
240 C	7.90	-24.76%	57	816	09-21	CVX270617C00240000
230 C	10.66	-17.43%	38	982	09-21	CVX270617C00230000
220 C	13.33	-14.82%	3	2,427	09-21	CVX270617C00220000
210 C	18.40	-12.80%	5	1,960	09-21	CVX270617C00210000
200 C	22.50	-15.09%	1	2,626	09-21	CVX270617C00200000
195 C	27.00	-18.18%	1	947	09-18	CVX270617C00195000
190 C	33.00	+3.13%	2	655	09-18	CVX270617C00190000
185 C	30.70	-15.19%	3	417	09-21	CVX270617C00185000
180 C	39.21	-5.61%	1	785	09-17	CVX270617C00180000
175 C	38.99	-2.62%	2	402	08-31	CVX270617C00175000
170 C	41.97	-10.49%	21	221	09-21	CVX270617C00170000
165 C	56.45	+14.16%	2	152	09-14	CVX270617C00165000
160 C	58.25	+3.78%	2	200	09-09	CVX270617C00160000
155 C	59.95	-2.76%	3	70	09-17	CVX270617C00155000
150 C	64.75	-3.36%	1	49	09-16	CVX270617C00150000
145 C	62.97	-11.60%	1	46	09-21	CVX270617C00145000
140 C	75.80	+14.97%	3	107	09-11	CVX270617C00140000
135 C	67.55	+24.59%	1	92	08-27	CVX270617C00135000
130 C	71.50	+12.60%	2	105	08-17	CVX270617C00130000
125 C	88.80	+6.65%	2	83	09-10	CVX270617C00125000
120 C	84.25	-1.75%	1	1	09-21	CVX270617C00120000
115 C	66.10	+8.54%	10	10	02-04	CVX270617C00115000
110 C	74.95	-8.60%	2	3	04-27	CVX270617C00110000
105 C	85.63	+19.15%	1	1	06-08	CVX270617C00105000
100 C	105.75	+5.22%	70	8	08-18	CVX270617C00100000
95 C	0	0%	0			CVX270617C00095000
90 C	82.30	0%	8	1	06-25	CVX270617C00090000
85 C	110.80	+8.86%	10	3	05-18	CVX270617C00085000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	119.30	0%	4	2	05-04	CVX270617P00310000
300 P	0	0%	0			CVX270617P00300000
290 P	92.97	0%	2	0	04-06	CVX270617P00290000
280 P	71.03	+6.09%	3	5	09-17	CVX270617P00280000
270 P	66.92	+10.78%	1	4	09-21	CVX270617P00270000
260 P	49.45	+2.70%	2	8	09-15	CVX270617P00260000
250 P	51.78	-3.75%	1	3	08-25	CVX270617P00250000
240 P	50.70	-28.89%	4	14	07-24	CVX270617P00240000
230 P	27.01	-36.30%	5	13	09-15	CVX270617P00230000
220 P	26.40	+12.10%	60	401	09-21	CVX270617P00220000
210 P	20.80	+11.83%	1	282	09-21	CVX270617P00210000
200 P	13.60	-2.93%	10	1,020	09-17	CVX270617P00200000
195 P	12.05	+15.09%	1	537	09-17	CVX270617P00195000
190 P	11.46	+13.80%	37	675	09-21	CVX270617P00190000
185 P	8.65	+10.76%	1	695	09-17	CVX270617P00185000
180 P	7.25	-1.89%	1	876	09-17	CVX270617P00180000
175 P	5.95	+13.12%	25	765	09-18	CVX270617P00175000
170 P	5.06	+11.45%	69	1,249	09-18	CVX270617P00170000
165 P	4.40	+3.53%	1	1,091	09-21	CVX270617P00165000
160 P	3.95	+12.86%	43	705	09-21	CVX270617P00160000
155 P	2.71	+10.61%	4	424	09-18	CVX270617P00155000
150 P	2.45	+8.41%	3	672	09-21	CVX270617P00150000
145 P	2.00	+19.76%	13	867	09-21	CVX270617P00145000
140 P	1.45	+7.41%	3	610	09-16	CVX270617P00140000
135 P	1.35	+64.63%	22	298	09-21	CVX270617P00135000
130 P	1.03	+14.44%	1	369	09-21	CVX270617P00130000
125 P	0.78	+11.43%	2	159	09-16	CVX270617P00125000
120 P	1.35	+8.87%	34	121	08-04	CVX270617P00120000
115 P	0.50	-73.26%	1	49	09-04	CVX270617P00115000
110 P	0.80	+37.93%	2	147	07-31	CVX270617P00110000
105 P	1.32	+5.60%	5	35	07-10	CVX270617P00105000
100 P	0.50	-56.52%	1	24	07-29	CVX270617P00100000
95 P	0.67	-27.96%	4	9	06-18	CVX270617P00095000
90 P	0.43	-38.57%	2	22	07-28	CVX270617P00090000
85 P	0.50	0.00%	6	34	06-30	CVX270617P00085000

document.getElementById("ND4fRn").onerror = function(){this.style.display='none';}; .dark-mode .rfRFtJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rfRFtJ{ color: #333333; background-color: white; border: 2px solid #333333; }CVXChevron Corporationstock NYSE

CVX Jun 17, 2027 Exp. - Open Interest by Strike

CVX Jun 17, 2027 Exp. - Max Pain @ $190.00

CVX
Chevron Corporation
stock NYSE