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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
11,367	7,141	967	11,091

CVX Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

CVX Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

CVX Jan 21, 2028 Exp. - Max Pain @ $175.00

Puts

Calls

CVX Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	5.20	-3.70%	1	652	09-17	CVX280121C00310000
300 C	4.90	-34.67%	3	440	09-21	CVX280121C00300000
290 C	6.05	-24.38%	8	154	09-21	CVX280121C00290000
280 C	7.10	-22.83%	4	497	09-21	CVX280121C00280000
270 C	8.10	-20.20%	31	759	09-21	CVX280121C00270000
260 C	9.92	-19.48%	30	508	09-21	CVX280121C00260000
250 C	11.70	-19.59%	149	496	09-21	CVX280121C00250000
240 C	14.10	-13.50%	25	649	09-21	CVX280121C00240000
230 C	16.85	-14.03%	181	704	09-21	CVX280121C00230000
220 C	20.09	-17.33%	190	983	09-21	CVX280121C00220000
210 C	24.06	-16.31%	159	1,299	09-21	CVX280121C00210000
200 C	28.60	-14.98%	278	3,492	09-21	CVX280121C00200000
195 C	31.05	-18.18%	8	870	09-21	CVX280121C00195000
190 C	39.60	-2.99%	6	560	09-17	CVX280121C00190000
185 C	37.45	-6.96%	1	464	09-21	CVX280121C00185000
180 C	39.45	-11.15%	6	1,419	09-21	CVX280121C00180000
175 C	43.23	-17.81%	2	811	09-21	CVX280121C00175000
170 C	56.25	+2.07%	2	739	09-15	CVX280121C00170000
165 C	54.08	+1.01%	8	679	09-18	CVX280121C00165000
160 C	53.05	-12.80%	11	249	09-21	CVX280121C00160000
155 C	61.37	-2.85%	1	269	09-18	CVX280121C00155000
150 C	61.74	-7.38%	1	359	09-21	CVX280121C00150000
145 C	70.27	-2.42%	2	294	09-17	CVX280121C00145000
140 C	69.70	-5.81%	1	115	09-21	CVX280121C00140000
135 C	79.15	+24.37%	1	129	09-18	CVX280121C00135000
130 C	80.00	+10.31%	1	454	08-20	CVX280121C00130000
125 C	85.25	+6.86%	1	39	09-18	CVX280121C00125000
120 C	50.85	-8.05%	1	65	07-06	CVX280121C00120000
115 C	93.26	+3.11%	6	47	08-19	CVX280121C00115000
110 C	95.50	+19.43%	70	8	08-18	CVX280121C00110000
105 C	101.60	+17.46%	295	56	08-18	CVX280121C00105000
100 C	107.86	+2.24%	17	15	08-19	CVX280121C00100000
95 C	116.30	-2.68%	2	226	09-17	CVX280121C00095000
90 C	116.60	+16.07%	10	2	08-18	CVX280121C00090000
85 C	96.00	-15.79%	1	1	06-15	CVX280121C00085000
80 C	116.10	-2.44%	20	1	05-18	CVX280121C00080000
75 C	120.20	+0.17%	2	4	05-19	CVX280121C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	97.00	-2.61%	1	2	09-09	CVX280121P00310000
300 P	90.30	-6.91%	1	1	09-08	CVX280121P00300000
290 P	81.10	-10.58%	1	1	09-08	CVX280121P00290000
280 P	70.80	+3.36%	4	5	09-16	CVX280121P00280000
270 P	62.20	-3.28%	1	6	09-10	CVX280121P00270000
260 P	53.00	-4.85%	1	22	09-10	CVX280121P00260000
250 P	48.50	-1.66%	8	29	09-16	CVX280121P00250000
240 P	48.80	+0.10%	1	8	08-27	CVX280121P00240000
230 P	33.85	-1.02%	1	69	09-03	CVX280121P00230000
220 P	28.40	-3.57%	1	222	09-18	CVX280121P00220000
210 P	26.20	+21.30%	30	602	09-21	CVX280121P00210000
200 P	18.98	+10.61%	1	291	09-18	CVX280121P00200000
195 P	15.25	-5.86%	15	446	09-15	CVX280121P00195000
190 P	16.60	+22.96%	24	936	09-21	CVX280121P00190000
185 P	11.85	-3.66%	95	487	09-15	CVX280121P00185000
180 P	11.81	+15.11%	1	473	09-18	CVX280121P00180000
175 P	10.69	+5.63%	2	532	09-21	CVX280121P00175000
170 P	9.65	+10.29%	4	172	09-21	CVX280121P00170000
165 P	7.46	-0.80%	1	340	09-18	CVX280121P00165000
160 P	6.10	-3.63%	5	594	09-14	CVX280121P00160000
155 P	5.60	+11.78%	2	1,415	09-17	CVX280121P00155000
150 P	4.72	+9.01%	1	418	09-18	CVX280121P00150000
145 P	3.70	-8.64%	28	301	09-15	CVX280121P00145000
140 P	2.92	-8.75%	6	299	09-15	CVX280121P00140000
135 P	2.72	-4.23%	1	323	09-08	CVX280121P00135000
130 P	2.40	+2.13%	5	757	09-16	CVX280121P00130000
125 P	1.90	-4.52%	5	441	09-08	CVX280121P00125000
120 P	1.65	-10.81%	1	419	09-10	CVX280121P00120000
115 P	1.46	-28.78%	1	353	09-21	CVX280121P00115000
110 P	1.15	-22.30%	5	750	09-17	CVX280121P00110000
105 P	1.77	-16.51%	1	295	08-03	CVX280121P00105000
100 P	0.78	-2.50%	3	384	09-09	CVX280121P00100000
95 P	0.91	-10.78%	3	92	08-11	CVX280121P00095000
90 P	1.50	-10.71%	10	64	06-29	CVX280121P00090000
85 P	0.88	-14.56%	2	94	08-07	CVX280121P00085000
80 P	0.40	-35.48%	65	241	09-02	CVX280121P00080000
75 P	0.53	-10.17%	6	174	07-29	CVX280121P00075000

document.getElementById("bhc5YM").onerror = function(){this.style.display='none';}; .dark-mode .l359q5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l359q5{ color: #333333; background-color: white; border: 2px solid #333333; }CVXChevron Corporationstock NYSE

CVX Jan 21, 2028 Exp. - Open Interest by Strike

CVX Jan 21, 2028 Exp. - Max Pain @ $175.00

CVX
Chevron Corporation
stock NYSE