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 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
113,9846741,694


CVX Oct 9, 2026 Exp. - Volume by Strike
Puts
Calls

CVX Oct 9, 2026 Exp. - Open Interest by Strike

Puts
Calls

CVX Oct 9, 2026 Exp. - Max Pain @ $210.00

Puts
Calls


CVX Oct 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
285.00 C00%0CVX261009C00285000
280.00 C00%0CVX261009C00280000
275.00 C00%0CVX261009C00275000
270.00 C00%0CVX261009C00270000
265.00 C00%0CVX261009C00265000
260.00 C00%0CVX261009C00260000
255.00 C00%0CVX261009C00255000
250.00 C0.16-36.00%1109-16CVX261009C00250000
245.00 C0.30-50.00%11609-16CVX261009C00245000
240.00 C0.45-45.78%12009-16CVX261009C00240000
235.00 C0.11-65.63%1651009-21CVX261009C00235000
232.50 C00%0CVX261009C00232500
230.00 C0.29-36.96%122409-21CVX261009C00230000
227.50 C00%0CVX261009C00227500
225.00 C0.36-67.27%9579409-21CVX261009C00225000
222.50 C00%0CVX261009C00222500
220.00 C0.63-55.00%2796009-21CVX261009C00220000
217.50 C00%0CVX261009C00217500
215.00 C1.40-57.83%3711,14009-21CVX261009C00215000
212.50 C00%0CVX261009C00212500
210.00 C2.61-43.63%3319909-21CVX261009C00210000
207.50 C00%0CVX261009C00207500
205.00 C4.65-41.14%13312009-21CVX261009C00205000
202.50 C00%0CVX261009C00202500
200.00 C15.27+13.53%1409-15CVX261009C00200000
197.50 C00%0CVX261009C00197500
195.00 C22.31+13.77%1109-15CVX261009C00195000
192.50 C00%0CVX261009C00192500
190.00 C21.40-1.15%1509-17CVX261009C00190000
187.50 C00%0CVX261009C00187500
185.00 C21.000%1109-21CVX261009C00185000
180.00 C00%0CVX261009C00180000
175.00 C00%0CVX261009C00175000
170.00 C00%0CVX261009C00170000
165.00 C00%0CVX261009C00165000
160.00 C00%0CVX261009C00160000
155.00 C00%0CVX261009C00155000
150.00 C00%0CVX261009C00150000
145.00 C00%0CVX261009C00145000
140.00 C00%0CVX261009C00140000
135.00 C00%0CVX261009C00135000
130.00 C00%0CVX261009C00130000
125.00 C00%0CVX261009C00125000
120.00 C00%0CVX261009C00120000
115.00 C00%0CVX261009C00115000
110.00 C00%0CVX261009C00110000
105.00 C00%0CVX261009C00105000
100.00 C00%0CVX261009C00100000
Puts
StrikePriceChangeVolOILastContract Name
285.00 P00%0CVX261009P00285000
280.00 P00%0CVX261009P00280000
275.00 P00%0CVX261009P00275000
270.00 P00%0CVX261009P00270000
265.00 P00%0CVX261009P00265000
260.00 P00%0CVX261009P00260000
255.00 P00%0CVX261009P00255000
250.00 P00%0CVX261009P00250000
245.00 P00%0CVX261009P00245000
240.00 P30.59+16.31%1109-18CVX261009P00240000
235.00 P24.890%2209-18CVX261009P00235000
232.50 P00%0CVX261009P00232500
230.00 P17.750%2209-09CVX261009P00230000
227.50 P00%0CVX261009P00227500
225.00 P00%0CVX261009P00225000
222.50 P00%0CVX261009P00222500
220.00 P14.50+34.26%71409-21CVX261009P00220000
217.50 P00%0CVX261009P00217500
215.00 P10.70+40.79%2118909-21CVX261009P00215000
212.50 P00%0CVX261009P00212500
210.00 P7.52+60.00%3032909-21CVX261009P00210000
207.50 P00%0CVX261009P00207500
205.00 P5.22+55.82%1913709-21CVX261009P00205000
202.50 P00%0CVX261009P00202500
200.00 P2.89+80.63%8023009-21CVX261009P00200000
197.50 P00%0CVX261009P00197500
195.00 P1.50+64.84%2419109-21CVX261009P00195000
192.50 P00%0CVX261009P00192500
190.00 P0.80+95.12%1315309-21CVX261009P00190000
187.50 P00%0CVX261009P00187500
185.00 P0.29-9.38%53409-18CVX261009P00185000
180.00 P0.07-74.07%161,03209-21CVX261009P00180000
175.00 P0.09-73.53%514009-21CVX261009P00175000
170.00 P0.09+800.00%4309-21CVX261009P00170000
165.00 P0.020%6609-21CVX261009P00165000
160.00 P0.160%5509-21CVX261009P00160000
155.00 P00%0CVX261009P00155000
150.00 P00%0CVX261009P00150000
145.00 P00%0CVX261009P00145000
140.00 P00%0CVX261009P00140000
135.00 P00%0CVX261009P00135000
130.00 P00%0CVX261009P00130000
125.00 P00%0CVX261009P00125000
120.00 P00%0CVX261009P00120000
115.00 P00%0CVX261009P00115000
110.00 P00%0CVX261009P00110000
105.00 P00%0CVX261009P00105000
100.00 P00%0CVX261009P00100000


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