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 15, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,195	4,293	928	5,166

CVX Dec 15, 2028 Exp. - Volume by Strike

Puts

Calls

CVX Dec 15, 2028 Exp. - Open Interest by Strike

Puts

Calls

CVX Dec 15, 2028 Exp. - Max Pain @ $170.00

Puts

Calls

CVX Dec 15, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	9.80	-8.84%	36	1,202	09-21	CVX281215C00310000
300 C	10.34	-19.91%	4	216	09-21	CVX281215C00300000
290 C	15.76	+15.37%	29	158	09-15	CVX281215C00290000
280 C	17.60	+9.32%	20	133	09-15	CVX281215C00280000
270 C	19.24	-3.32%	3	146	09-16	CVX281215C00270000
260 C	17.70	-21.68%	3	110	09-21	CVX281215C00260000
250 C	19.40	-12.61%	6	180	09-21	CVX281215C00250000
240 C	22.10	-8.98%	4	444	09-21	CVX281215C00240000
230 C	24.90	-12.17%	2	653	09-21	CVX281215C00230000
220 C	28.45	-12.54%	2	405	09-21	CVX281215C00220000
210 C	36.25	+0.53%	1	646	09-18	CVX281215C00210000
200 C	36.05	-20.44%	61	948	09-21	CVX281215C00200000
195 C	43.33	+0.07%	10	224	09-18	CVX281215C00195000
190 C	40.90	-10.31%	12	195	09-21	CVX281215C00190000
185 C	46.85	-4.78%	2	273	09-18	CVX281215C00185000
180 C	51.10	-9.56%	1	350	09-17	CVX281215C00180000
175 C	56.30	-5.30%	1	219	09-16	CVX281215C00175000
170 C	61.90	+7.09%	2	487	09-15	CVX281215C00170000
165 C	54.85	-8.51%	3	719	09-21	CVX281215C00165000
160 C	62.18	-0.54%	1	186	09-18	CVX281215C00160000
155 C	67.05	-0.52%	1	165	09-18	CVX281215C00155000
150 C	71.90	-0.14%	10	90	09-16	CVX281215C00150000
145 C	69.65	-8.23%	1	175	09-21	CVX281215C00145000
140 C	70.35	+5.31%	4	38	08-18	CVX281215C00140000
135 C	72.31	+8.84%	1	54	08-28	CVX281215C00135000
130 C	80.72	-10.81%	4	593	09-21	CVX281215C00130000
125 C	89.89	+4.47%	7	46	09-02	CVX281215C00125000
120 C	96.30	+2.28%	7	94	09-03	CVX281215C00120000
115 C	93.29	-4.90%	7	95	09-21	CVX281215C00115000
110 C	97.70	-8.18%	7	209	09-21	CVX281215C00110000
105 C	97.65	-6.29%	2	6	08-28	CVX281215C00105000
100 C	114.58	+5.31%	20	20	09-10	CVX281215C00100000
95 C	92.31	+6.53%	6	2	08-05	CVX281215C00095000
90 C	98.40	-0.30%	1	2	08-06	CVX281215C00090000
85 C	97.60	-2.50%	2	3	05-07	CVX281215C00085000
80 C	134.50	+1.11%	2	2	09-09	CVX281215C00080000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	97.50	-4.86%	2	8	09-09	CVX281215P00310000
300 P	88.05	-19.88%	2	1	09-15	CVX281215P00300000
290 P	86.75	-24.57%	1	2	08-20	CVX281215P00290000
280 P	107.34	+4.39%	5	5	06-18	CVX281215P00280000
270 P	71.47	+8.77%	1	68	09-21	CVX281215P00270000
260 P	59.15	+1.01%	3	24	09-10	CVX281215P00260000
250 P	50.05	-2.68%	2	55	09-15	CVX281215P00250000
240 P	46.50	+6.90%	1	53	09-16	CVX281215P00240000
230 P	37.80	-11.89%	2	9	09-15	CVX281215P00230000
220 P	34.17	+0.50%	16	633	09-17	CVX281215P00220000
210 P	31.01	+6.02%	3	70	09-21	CVX281215P00210000
200 P	26.16	+14.24%	82	271	09-21	CVX281215P00200000
195 P	20.75	-2.81%	2	234	09-15	CVX281215P00195000
190 P	19.75	+4.50%	2	326	09-17	CVX281215P00190000
185 P	17.90	+4.68%	1	111	09-16	CVX281215P00185000
180 P	15.35	+0.33%	6	349	09-15	CVX281215P00180000
175 P	14.90	+8.76%	10	443	09-16	CVX281215P00175000
170 P	12.40	-1.59%	2	284	09-15	CVX281215P00170000
165 P	10.90	-4.39%	4	628	09-15	CVX281215P00165000
160 P	11.53	+6.66%	11	192	09-21	CVX281215P00160000
155 P	9.80	+3.16%	1	78	09-21	CVX281215P00155000
150 P	8.73	+13.38%	1	952	09-21	CVX281215P00150000
145 P	7.55	+7.86%	1	152	09-21	CVX281215P00145000
140 P	5.85	+11.43%	2	189	09-15	CVX281215P00140000
135 P	5.95	+8.18%	1	282	09-21	CVX281215P00135000
130 P	4.89	+4.49%	1	125	09-17	CVX281215P00130000
125 P	4.05	+1.76%	1	30	09-11	CVX281215P00125000
120 P	3.40	-8.36%	18	55	09-14	CVX281215P00120000
115 P	3.13	-2.19%	3	92	09-04	CVX281215P00115000
110 P	3.15	-19.23%	2	128	08-18	CVX281215P00110000
105 P	2.25	-13.46%	1	5	09-08	CVX281215P00105000
100 P	1.65	-17.50%	3	19	09-08	CVX281215P00100000
95 P	1.65	-21.80%	3	20	09-18	CVX281215P00095000
90 P	1.80	-15.89%	2	17	08-11	CVX281215P00090000
85 P	1.17	-15.83%	21	69	09-10	CVX281215P00085000
80 P	0.91	-6.19%	5	115	09-03	CVX281215P00080000

document.getElementById("DRDcfW").onerror = function(){this.style.display='none';}; .dark-mode .zJr44k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zJr44k{ color: #333333; background-color: white; border: 2px solid #333333; }CVXChevron Corporationstock NYSE

CVX Dec 15, 2028 Exp. - Open Interest by Strike

CVX Dec 15, 2028 Exp. - Max Pain @ $170.00

CVX
Chevron Corporation
stock NYSE