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
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 Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2503,7501,1583,289


CVX Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

CVX Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

CVX Oct 2, 2026 Exp. - Max Pain @ $207.50

Puts
Calls


CVX Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
285.00 C00%0CVX261002C00285000
280.00 C00%0CVX261002C00280000
275.00 C0.01-87.50%1109-08CVX261002C00275000
270.00 C00%0CVX261002C00270000
265.00 C00%0CVX261002C00265000
260.00 C00%0CVX261002C00260000
255.00 C00%0CVX261002C00255000
250.00 C0.14-41.67%252609-15CVX261002C00250000
245.00 C0.21+5.00%2809-14CVX261002C00245000
240.00 C0.05-44.44%16209-21CVX261002C00240000
237.50 C0.400%2109-14CVX261002C00237500
235.00 C0.11-35.29%47709-21CVX261002C00235000
232.50 C0.27-61.43%273209-18CVX261002C00232500
230.00 C0.10-62.96%2429309-21CVX261002C00230000
227.50 C0.10-77.27%239309-21CVX261002C00227500
225.00 C0.16-65.22%4225409-21CVX261002C00225000
222.50 C0.22-40.54%3721709-21CVX261002C00222500
220.00 C0.30-75.00%1,18373009-21CVX261002C00220000
217.50 C0.43-74.56%12119609-21CVX261002C00217500
215.00 C0.70-69.16%29392109-21CVX261002C00215000
212.50 C1.11-67.73%1265409-21CVX261002C00212500
210.00 C1.60-55.68%21046009-21CVX261002C00210000
207.50 C2.35-51.45%12010509-21CVX261002C00207500
205.00 C3.35-53.73%23520309-21CVX261002C00205000
202.50 C4.78-46.47%141709-21CVX261002C00202500
200.00 C6.66-31.69%6913709-21CVX261002C00200000
197.50 C8.53-34.89%41909-21CVX261002C00197500
195.00 C10.30-25.90%22609-21CVX261002C00195000
192.50 C12.660%292909-21CVX261002C00192500
190.00 C15.40-17.25%2809-21CVX261002C00190000
187.50 C00%0CVX261002C00187500
185.00 C24.10+10.80%12409-18CVX261002C00185000
180.00 C36.80+49.59%2109-15CVX261002C00180000
175.00 C31.35+46.56%10008-18CVX261002C00175000
170.00 C34.29-8.07%3408-24CVX261002C00170000
165.00 C39.95-13.47%1109-21CVX261002C00165000
160.00 C00%0CVX261002C00160000
155.00 C45.840%1008-17CVX261002C00155000
150.00 C00%0CVX261002C00150000
145.00 C00%0CVX261002C00145000
140.00 C00%0CVX261002C00140000
135.00 C76.80-1.06%1109-03CVX261002C00135000
130.00 C00%0CVX261002C00130000
125.00 C00%0CVX261002C00125000
120.00 C00%0CVX261002C00120000
115.00 C00%0CVX261002C00115000
110.00 C00%0CVX261002C00110000
105.00 C00%0CVX261002C00105000
100.00 C00%0CVX261002C00100000
Puts
StrikePriceChangeVolOILastContract Name
285.00 P00%0CVX261002P00285000
280.00 P00%0CVX261002P00280000
275.00 P00%0CVX261002P00275000
270.00 P00%0CVX261002P00270000
265.00 P00%0CVX261002P00265000
260.00 P00%0CVX261002P00260000
255.00 P00%0CVX261002P00255000
250.00 P00%0CVX261002P00250000
245.00 P00%0CVX261002P00245000
240.00 P27.430%101009-08CVX261002P00240000
237.50 P00%0CVX261002P00237500
235.00 P00%0CVX261002P00235000
232.50 P00%0CVX261002P00232500
230.00 P19.12+5.11%6809-18CVX261002P00230000
227.50 P15.890%1109-16CVX261002P00227500
225.00 P00%0CVX261002P00225000
222.50 P00%0CVX261002P00222500
220.00 P15.35+51.23%6809-21CVX261002P00220000
217.50 P12.95+47.16%11209-21CVX261002P00217500
215.00 P7.95+26.19%814209-18CVX261002P00215000
212.50 P6.36+18.88%73909-18CVX261002P00212500
210.00 P6.55+47.19%1333609-21CVX261002P00210000
207.50 P5.80+73.65%2623509-21CVX261002P00207500
205.00 P4.30+90.27%18728209-21CVX261002P00205000
202.50 P3.13+63.02%628509-21CVX261002P00202500
200.00 P2.23+92.24%82999109-21CVX261002P00200000
197.50 P1.48+76.19%1149909-21CVX261002P00197500
195.00 P0.98+96.00%8019409-21CVX261002P00195000
192.50 P0.62+77.14%343009-21CVX261002P00192500
190.00 P0.38+18.75%1,6021,61509-21CVX261002P00190000
187.50 P00%0CVX261002P00187500
185.00 P0.16-5.88%1514409-21CVX261002P00185000
180.00 P0.10+100.00%316609-21CVX261002P00180000
175.00 P0.05-37.50%34509-21CVX261002P00175000
170.00 P0.010.00%112209-17CVX261002P00170000
165.00 P0.03-72.73%74609-21CVX261002P00165000
160.00 P0.02-88.89%242509-15CVX261002P00160000
155.00 P0.06+50.00%101109-08CVX261002P00155000
150.00 P00%0CVX261002P00150000
145.00 P00%0CVX261002P00145000
140.00 P0.240%1108-21CVX261002P00140000
135.00 P00%0CVX261002P00135000
130.00 P00%0CVX261002P00130000
125.00 P00%0CVX261002P00125000
120.00 P00%0CVX261002P00120000
115.00 P00%0CVX261002P00115000
110.00 P00%0CVX261002P00110000
105.00 P00%0CVX261002P00105000
100.00 P00%0CVX261002P00100000


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