Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllCVX1CVX
Expiration Dates
Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
17,62542,29584921,582


CVX Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

CVX Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

CVX Aug 21, 2026 Exp. - Max Pain @ $175.00

Puts
Calls


CVX Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
270.00 C0.19-36.67%2106-09CVX260821C00270000
260.00 C0.31+19.23%141606-10CVX260821C00260000
255.00 C0.030%11407-23CVX260821C00255000
250.00 C0.08+100.00%10116007-23CVX260821C00250000
245.00 C0.100%3107-23CVX260821C00245000
240.00 C0.09-73.53%2312107-17CVX260821C00240000
235.00 C0.11-21.43%4407-23CVX260821C00235000
230.00 C0.33+106.25%984307-23CVX260821C00230000
225.00 C0.50+78.57%1,1391,10607-23CVX260821C00225000
220.00 C0.69+30.19%1133,34607-23CVX260821C00220000
215.00 C1.12+40.00%7122507-23CVX260821C00215000
210.00 C1.92+45.45%1262,55707-23CVX260821C00210000
207.50 C2.32+34.88%77507-23CVX260821C00207500
205.00 C2.70+20.00%87624,99907-23CVX260821C00205000
202.50 C3.34+16.38%913807-23CVX260821C00202500
200.00 C4.10+17.82%7395,03107-23CVX260821C00200000
197.50 C5.92+32.14%4315307-23CVX260821C00197500
195.00 C6.13+14.58%1383,51507-23CVX260821C00195000
192.50 C7.47+14.92%517607-23CVX260821C00192500
190.00 C8.82+13.22%1033,52307-23CVX260821C00190000
187.50 C11.50+24.32%36707-23CVX260821C00187500
185.00 C12.60+11.50%1023,76807-23CVX260821C00185000
182.50 C14.50+16.47%3607-23CVX260821C00182500
180.00 C17.30+18.25%542,30107-23CVX260821C00180000
177.50 C20.25+43.62%1207-23CVX260821C00177500
175.00 C22.15+14.06%254,25707-23CVX260821C00175000
172.50 C19.35+15.94%1007-21CVX260821C00172500
170.00 C28.45+19.04%272,25407-23CVX260821C00170000
167.50 C00%0CVX260821C00167500
165.00 C31.15+5.41%10057707-23CVX260821C00165000
162.50 C28.150.00%2207-21CVX260821C00162500
160.00 C27.23+24.34%1411007-17CVX260821C00160000
155.00 C42.75+21.35%1326707-23CVX260821C00155000
150.00 C37.90+10.50%132007-17CVX260821C00150000
145.00 C30.50-19.65%51406-22CVX260821C00145000
140.00 C36.04+23.21%17407-10CVX260821C00140000
135.00 C00%0CVX260821C00135000
130.00 C60.650%2106-08CVX260821C00130000
125.00 C54.30-2.16%1206-16CVX260821C00125000
120.00 C70.300%2106-08CVX260821C00120000
115.00 C75.450%2106-08CVX260821C00115000
110.00 C80.400%2106-08CVX260821C00110000
105.00 C85.300%2106-08CVX260821C00105000
100.00 C00%0CVX260821C00100000
95.00 C95.200%2006-08CVX260821C00095000
Puts
StrikePriceChangeVolOILastContract Name
270.00 P00%0CVX260821P00270000
260.00 P00%0CVX260821P00260000
255.00 P00%0CVX260821P00255000
250.00 P00%0CVX260821P00250000
245.00 P00%0CVX260821P00245000
240.00 P00%0CVX260821P00240000
235.00 P00%0CVX260821P00235000
230.00 P00%0CVX260821P00230000
225.00 P00%0CVX260821P00225000
220.00 P40.23-18.28%788807-15CVX260821P00220000
215.00 P00%0CVX260821P00215000
210.00 P16.15-26.09%37407-23CVX260821P00210000
207.50 P00%0CVX260821P00207500
205.00 P11.700%1107-23CVX260821P00205000
202.50 P10.39-32.75%101007-23CVX260821P00202500
200.00 P10.60-5.78%8912207-23CVX260821P00200000
197.50 P9.850%1107-22CVX260821P00197500
195.00 P6.93-14.44%12455307-23CVX260821P00195000
192.50 P5.60-13.85%337807-23CVX260821P00192500
190.00 P4.49-16.07%563,11407-23CVX260821P00190000
187.50 P4.00-7.62%2342407-23CVX260821P00187500
185.00 P3.06-5.85%29582007-23CVX260821P00185000
182.50 P2.25-15.09%2414907-23CVX260821P00182500
180.00 P1.60-22.33%6494107-23CVX260821P00180000
177.50 P1.30-15.03%258707-23CVX260821P00177500
175.00 P1.01-15.83%431,75407-23CVX260821P00175000
172.50 P0.62-27.06%21307-23CVX260821P00172500
170.00 P0.54-15.63%4687,24407-23CVX260821P00170000
167.50 P0.510%2207-22CVX260821P00167500
165.00 P0.29-17.14%161,36607-23CVX260821P00165000
162.50 P00%0CVX260821P00162500
160.00 P0.18-21.74%311,21707-23CVX260821P00160000
155.00 P0.10-16.67%402,42407-23CVX260821P00155000
150.00 P0.05-28.57%663007-23CVX260821P00150000
145.00 P0.07-30.00%155107-20CVX260821P00145000
140.00 P0.03-25.00%516407-22CVX260821P00140000
135.00 P0.05-54.55%329807-17CVX260821P00135000
130.00 P0.06-40.00%3421007-20CVX260821P00130000
125.00 P0.05-37.50%21307-21CVX260821P00125000
120.00 P0.20+33.33%1506-03CVX260821P00120000
115.00 P0.050%2206-16CVX260821P00115000
110.00 P0.200%3305-27CVX260821P00110000
105.00 P0.010%202007-09CVX260821P00105000
100.00 P0.05-28.57%14007-20CVX260821P00100000
95.00 P0.01-95.00%111307-09CVX260821P00095000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC