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

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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllCVX1CVX
Expiration Dates
Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Sep 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
48027,1404,3984,619


CVX Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

CVX Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

CVX Sep 25, 2026 Exp. - Max Pain @ $210.00

Puts
Calls


CVX Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
285.00 C00%0CVX260925C00285000
280.00 C00%0CVX260925C00280000
275.00 C00%0CVX260925C00275000
270.00 C00%0CVX260925C00270000
265.00 C00%0CVX260925C00265000
260.00 C0.090%121208-20CVX260925C00260000
255.00 C00%0CVX260925C00255000
250.00 C0.200.00%2309-21CVX260925C00250000
245.00 C00%0CVX260925C00245000
240.00 C0.21+110.00%15909-18CVX260925C00240000
237.50 C0.13-35.00%3309-16CVX260925C00237500
235.00 C0.01-50.00%1615009-21CVX260925C00235000
232.50 C0.10+25.00%28009-18CVX260925C00232500
230.00 C0.03-75.00%25913,67009-21CVX260925C00230000
227.50 C0.03-62.50%14826409-21CVX260925C00227500
225.00 C0.06-64.71%1071,30709-21CVX260925C00225000
222.50 C0.08-66.67%9534209-21CVX260925C00222500
220.00 C0.06-85.00%4174,18909-21CVX260925C00220000
217.50 C0.15-75.81%26548609-21CVX260925C00217500
215.00 C0.16-86.67%8243,77709-21CVX260925C00215000
212.50 C0.34-83.00%61056309-21CVX260925C00212500
210.00 C0.60-80.65%8831,46009-21CVX260925C00210000
207.50 C1.19-72.77%49632009-21CVX260925C00207500
205.00 C2.00-69.70%45439409-21CVX260925C00205000
202.50 C3.35-77.67%1276109-21CVX260925C00202500
200.00 C5.30-47.94%10027509-21CVX260925C00200000
197.50 C15.500%2109-16CVX260925C00197500
195.00 C10.52-36.17%311909-21CVX260925C00195000
192.50 C13.00-48.21%3309-21CVX260925C00192500
190.00 C15.08-29.96%65109-21CVX260925C00190000
187.50 C00%0CVX260925C00187500
185.00 C27.00-9.88%1709-18CVX260925C00185000
180.00 C26.48-11.50%1309-21CVX260925C00180000
175.00 C31.48-1.35%1309-21CVX260925C00175000
170.00 C00%0CVX260925C00170000
165.00 C45.99-8.11%1109-17CVX260925C00165000
160.00 C44.75+9.82%1108-18CVX260925C00160000
155.00 C00%0CVX260925C00155000
150.00 C55.34+14.81%1108-18CVX260925C00150000
145.00 C00%0CVX260925C00145000
140.00 C00%0CVX260925C00140000
135.00 C00%0CVX260925C00135000
130.00 C00%0CVX260925C00130000
125.00 C00%0CVX260925C00125000
120.00 C00%0CVX260925C00120000
115.00 C92.700%121209-18CVX260925C00115000
110.00 C103.850%3309-14CVX260925C00110000
105.00 C00%0CVX260925C00105000
100.00 C00%0CVX260925C00100000
Puts
StrikePriceChangeVolOILastContract Name
285.00 P00%0CVX260925P00285000
280.00 P00%0CVX260925P00280000
275.00 P00%0CVX260925P00275000
270.00 P00%0CVX260925P00270000
265.00 P00%0CVX260925P00265000
260.00 P00%0CVX260925P00260000
255.00 P00%0CVX260925P00255000
250.00 P00%0CVX260925P00250000
245.00 P00%0CVX260925P00245000
240.00 P00%0CVX260925P00240000
237.50 P00%0CVX260925P00237500
235.00 P24.310%1009-18CVX260925P00235000
232.50 P23.330%1009-18CVX260925P00232500
230.00 P35.080%101008-12CVX260925P00230000
227.50 P00%0CVX260925P00227500
225.00 P13.50+41.36%101009-18CVX260925P00225000
222.50 P11.800%2109-14CVX260925P00222500
220.00 P15.05+60.45%121109-21CVX260925P00220000
217.50 P8.90+25.35%11609-18CVX260925P00217500
215.00 P10.90+59.12%1039809-21CVX260925P00215000
212.50 P8.44+75.10%556009-21CVX260925P00212500
210.00 P6.78+109.26%1251,42109-21CVX260925P00210000
207.50 P4.88+126.98%39033309-21CVX260925P00207500
205.00 P3.15+162.50%99270709-21CVX260925P00205000
202.50 P1.98+160.53%61794109-21CVX260925P00202500
200.00 P1.12+143.48%1,6881,55409-21CVX260925P00200000
197.50 P0.59+96.67%1,0411,07509-21CVX260925P00197500
195.00 P0.35+16.67%36976909-21CVX260925P00195000
192.50 P0.18-5.26%799709-21CVX260925P00192500
190.00 P0.07-41.67%34846109-21CVX260925P00190000
187.50 P00%0CVX260925P00187500
185.00 P0.02-66.67%225209-21CVX260925P00185000
180.00 P0.05+400.00%217009-21CVX260925P00180000
175.00 P0.01-80.00%107809-18CVX260925P00175000
170.00 P0.010.00%21409-21CVX260925P00170000
165.00 P0.01-66.67%11114809-21CVX260925P00165000
160.00 P00%0CVX260925P00160000
155.00 P0.520%1108-10CVX260925P00155000
150.00 P00%0CVX260925P00150000
145.00 P00%0CVX260925P00145000
140.00 P00%0CVX260925P00140000
135.00 P00%0CVX260925P00135000
130.00 P00%0CVX260925P00130000
125.00 P00%0CVX260925P00125000
120.00 P00%0CVX260925P00120000
115.00 P00%0CVX260925P00115000
110.00 P00%0CVX260925P00110000
105.00 P0.030%20020009-21CVX260925P00105000
100.00 P00%0CVX260925P00100000


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