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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
36,35627,7022,27558,668


CVX Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

CVX Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

CVX Jan 15, 2027 Exp. - Max Pain @ $185.00

Puts
Calls


CVX Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
310 C0.34-24.44%153009-17CVX270115C00310000
300 C0.84+95.35%1657109-14CVX270115C00300000
290 C0.580.00%222409-18CVX270115C00290000
280 C0.85-6.59%230109-17CVX270115C00280000
270 C0.75-31.82%230409-21CVX270115C00270000
260 C1.04-33.33%2167409-21CVX270115C00260000
250 C1.76-35.53%672,17909-21CVX270115C00250000
240 C2.62-27.62%811,23509-21CVX270115C00240000
230 C4.09-28.25%9395,17109-21CVX270115C00230000
220 C6.52-30.56%1024,48309-21CVX270115C00220000
210 C10.05-20.24%16812,03009-21CVX270115C00210000
200 C15.12-19.14%556,55109-21CVX270115C00200000
195 C20.10-12.80%74,03809-21CVX270115C00195000
190 C21.35-13.63%754,23409-21CVX270115C00190000
185 C24.55-22.68%18,06509-21CVX270115C00185000
180 C30.15-16.25%12,98309-21CVX270115C00180000
175 C34.25-6.34%101,46809-21CVX270115C00175000
170 C37.42-14.43%62,20809-21CVX270115C00170000
165 C47.72-4.92%11,36709-18CVX270115C00165000
160 C51.70-8.95%31,62609-18CVX270115C00160000
155 C57.00-4.46%11,56209-17CVX270115C00155000
150 C64.25+4.05%1061509-16CVX270115C00150000
145 C63.70+6.93%154709-21CVX270115C00145000
140 C72.38-2.52%165509-16CVX270115C00140000
135 C67.95+11.10%637508-17CVX270115C00135000
130 C80.00+5.26%112508-20CVX270115C00130000
125 C80.70+14.66%1,120408-18CVX270115C00125000
120 C87.10+2.29%1708-19CVX270115C00120000
115 C90.70+16.27%20508-18CVX270115C00115000
110 C79.50-7.07%1106-11CVX270115C00110000
105 C90.55+3.49%5205-18CVX270115C00105000
100 C103.12-4.61%1508-26CVX270115C00100000
95 C100.50+1.98%15305-18CVX270115C00095000
90 C105.12+2.71%3105-18CVX270115C00090000
85 C110.20+1.52%5105-18CVX270115C00085000
80 C129.01+3.08%2508-20CVX270115C00080000
75 C120.42+1.71%5205-18CVX270115C00075000
70 C146.96+7.90%1109-15CVX270115C00070000
Puts
StrikePriceChangeVolOILastContract Name
310 P120.700%2105-04CVX270115P00310000
300 P110.80+1.98%2205-04CVX270115P00300000
290 P107.00+6.05%2205-06CVX270115P00290000
280 P62.35-31.52%2209-14CVX270115P00280000
270 P83.45-4.36%1705-15CVX270115P00270000
260 P49.80+5.06%3509-16CVX270115P00260000
250 P46.26+15.19%11009-21CVX270115P00250000
240 P32.53+3.93%208009-18CVX270115P00240000
230 P29.40+19.12%713809-21CVX270115P00230000
220 P21.80+25.14%10592009-21CVX270115P00220000
210 P15.45+15.30%931,10809-21CVX270115P00210000
200 P10.14+20.71%512,53509-21CVX270115P00200000
195 P7.85+27.64%243,10509-21CVX270115P00195000
190 P5.90+12.38%331,90909-21CVX270115P00190000
185 P4.85+25.97%1047,39809-21CVX270115P00185000
180 P3.57+24.83%362,85809-21CVX270115P00180000
175 P2.70+26.17%122,36209-21CVX270115P00175000
170 P1.97+20.12%342,32109-21CVX270115P00170000
165 P1.50+20.00%1,2002,52409-21CVX270115P00165000
160 P1.06+6.00%591,95109-21CVX270115P00160000
155 P0.67-14.10%22,82409-18CVX270115P00155000
150 P0.62+12.73%75,14609-21CVX270115P00150000
145 P0.46+9.52%13,44609-17CVX270115P00145000
140 P0.45+60.71%12,56909-17CVX270115P00140000
135 P0.25-26.47%102,46309-18CVX270115P00135000
130 P0.19-50.00%11,61209-18CVX270115P00130000
125 P0.72+414.29%31,42209-16CVX270115P00125000
120 P0.13+18.18%11,62009-21CVX270115P00120000
115 P0.08-85.96%1845409-18CVX270115P00115000
110 P0.08+14.29%51,16109-18CVX270115P00110000
105 P0.09-10.00%131408-18CVX270115P00105000
100 P0.01-87.50%11,78909-04CVX270115P00100000
95 P0.050.00%12,54209-18CVX270115P00095000
90 P0.14+27.27%12,27508-24CVX270115P00090000
85 P0.01-80.00%161909-18CVX270115P00085000
80 P0.01-66.67%143109-16CVX270115P00080000
75 P0.020.00%182109-21CVX270115P00075000
70 P0.03-50.00%1019709-18CVX270115P00070000


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