Dark

Check out our Level2View

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

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 Sep 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
167	766	199	1,401

CVX Sep 17, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

CVX Sep 17, 2027 Exp. - Max Pain @ $210.00

Puts

Calls

CVX Sep 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	2.44	-29.28%	42	25	09-21	CVX270917C00310000
300 C	2.91	-27.25%	2	10	09-21	CVX270917C00300000
290 C	3.65	-23.00%	3	3	09-21	CVX270917C00290000
280 C	5.00	+44.93%	1	2	08-31	CVX270917C00280000
270 C	8.10	+8.72%	7	43	09-16	CVX270917C00270000
260 C	7.10	-17.54%	2	23	09-21	CVX270917C00260000
250 C	8.53	-19.53%	37	57	09-21	CVX270917C00250000
240 C	10.56	-32.52%	17	212	09-21	CVX270917C00240000
230 C	13.45	-11.63%	107	190	09-21	CVX270917C00230000
220 C	16.95	-10.13%	12	108	09-21	CVX270917C00220000
210 C	20.17	-19.22%	55	93	09-21	CVX270917C00210000
200 C	29.61	+0.58%	7	55	09-18	CVX270917C00200000
195 C	35.69	0%	34	34	09-10	CVX270917C00195000
190 C	39.85	+13.69%	1	7	09-14	CVX270917C00190000
185 C	38.48	0%	1	1	09-18	CVX270917C00185000
180 C	43.84	+16.91%	2	15	09-09	CVX270917C00180000
175 C	39.84	-17.45%	3	36	09-21	CVX270917C00175000
170 C	51.59	+0.08%	1	2	09-11	CVX270917C00170000
165 C	57.95	0%	2	2	09-14	CVX270917C00165000
160 C	59.00	+9.87%	1	2	09-10	CVX270917C00160000
155 C	62.35	0%	2	2	09-03	CVX270917C00155000
150 C	63.54	-6.59%	1	1	09-18	CVX270917C00150000
145 C	64.12	-11.86%	1	4	09-21	CVX270917C00145000
140 C	78.29	+3.70%	2	5	09-15	CVX270917C00140000
135 C	0	0%	0			CVX270917C00135000
130 C	0	0%	0			CVX270917C00130000
125 C	0	0%	0			CVX270917C00125000
120 C	88.66	0%	1	1	08-20	CVX270917C00120000
115 C	0	0%	0			CVX270917C00115000
110 C	0	0%	0			CVX270917C00110000
105 C	0	0%	0			CVX270917C00105000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	101.10	+3.72%	4	4	09-04	CVX270917P00310000
300 P	0	0%	0			CVX270917P00300000
290 P	0	0%	0			CVX270917P00290000
280 P	69.95	0%	2	0	09-16	CVX270917P00280000
270 P	0	0%	0			CVX270917P00270000
260 P	53.00	+0.15%	2	1	09-16	CVX270917P00260000
250 P	45.10	0%	10	4	09-16	CVX270917P00250000
240 P	37.90	0%	28	25	09-16	CVX270917P00240000
230 P	29.45	-4.60%	5	13	09-15	CVX270917P00230000
220 P	28.60	+5.54%	36	60	09-21	CVX270917P00220000
210 P	23.15	+10.50%	12	92	09-21	CVX270917P00210000
200 P	17.90	+13.65%	27	102	09-21	CVX270917P00200000
195 P	15.55	+9.82%	5	17	09-21	CVX270917P00195000
190 P	12.00	+9.09%	5	19	09-16	CVX270917P00190000
185 P	10.70	+0.94%	5	131	09-18	CVX270917P00185000
180 P	10.25	+9.63%	181	457	09-21	CVX270917P00180000
175 P	8.00	+8.55%	1	178	09-17	CVX270917P00175000
170 P	6.30	+5.00%	1	2	09-16	CVX270917P00170000
165 P	6.20	+22.77%	8	65	09-21	CVX270917P00165000
160 P	5.20	+18.18%	9	87	09-21	CVX270917P00160000
155 P	4.35	+14.47%	11	27	09-21	CVX270917P00155000
150 P	3.60	+9.09%	15	91	09-21	CVX270917P00150000
145 P	2.57	-12.59%	1	82	09-08	CVX270917P00145000
140 P	2.19	-18.89%	1	56	09-04	CVX270917P00140000
135 P	2.40	+2.13%	1	3	08-27	CVX270917P00135000
130 P	1.40	-6.67%	20	40	09-03	CVX270917P00130000
125 P	1.26	-5.97%	2	10	09-02	CVX270917P00125000
120 P	1.17	0%	13	13	08-27	CVX270917P00120000
115 P	0.90	+11.11%	1	3	09-21	CVX270917P00115000
110 P	0.66	0%	2	1	09-03	CVX270917P00110000
105 P	0.55	+14.58%	4	17	09-18	CVX270917P00105000

Share