Dark

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 ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,966	7,882	1,052	11,993

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	0.53	-28.38%	5	173	09-21	CVX270319C00310000
300 C	1.03	-17.60%	1	98	09-17	CVX270319C00300000
290 C	1.31	-32.82%	13	71	09-18	CVX270319C00290000
280 C	1.86	-15.84%	2	63	09-18	CVX270319C00280000
270 C	1.81	-29.30%	1	123	09-21	CVX270319C00270000
260 C	2.40	-29.41%	26	170	09-21	CVX270319C00260000
250 C	3.66	-18.49%	33	1,214	09-21	CVX270319C00250000
240 C	5.10	-23.31%	371	1,486	09-21	CVX270319C00240000
230 C	6.95	-22.78%	28	1,231	09-21	CVX270319C00230000
220 C	9.68	-15.83%	64	1,453	09-21	CVX270319C00220000
210 C	13.42	-15.60%	360	1,800	09-21	CVX270319C00210000
200 C	18.55	-12.50%	6	1,976	09-21	CVX270319C00200000
195 C	22.30	-15.53%	19	501	09-21	CVX270319C00195000
190 C	24.05	-17.07%	5	561	09-21	CVX270319C00190000
185 C	33.86	-3.83%	2	592	09-16	CVX270319C00185000
180 C	37.80	-9.07%	2	537	09-16	CVX270319C00180000
175 C	36.70	-14.51%	3	129	09-21	CVX270319C00175000
170 C	39.30	-6.43%	26	125	09-21	CVX270319C00170000
165 C	46.30	-1.17%	10	107	08-20	CVX270319C00165000
160 C	56.73	-0.30%	1	121	09-11	CVX270319C00160000
155 C	58.70	+7.06%	1	107	09-02	CVX270319C00155000
150 C	58.26	-10.24%	2	47	09-21	CVX270319C00150000
145 C	71.15	+26.51%	1	42	09-09	CVX270319C00145000
140 C	74.88	+13.89%	1	27	09-10	CVX270319C00140000
135 C	70.10	+17.36%	1	16	08-19	CVX270319C00135000
130 C	71.18	+23.99%	1	2	08-17	CVX270319C00130000
125 C	50.95	-28.05%	1	2	07-07	CVX270319C00125000
120 C	86.20	+28.18%	50	21	08-18	CVX270319C00120000
115 C	0	0%	0			CVX270319C00115000
110 C	96.35	+33.54%	5	2	08-18	CVX270319C00110000
105 C	0	0%	0			CVX270319C00105000
100 C	111.40	+4.80%	50	51	09-17	CVX270319C00100000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	0	0%	0			CVX270319P00310000
300 P	116.45	0%	2	0	05-06	CVX270319P00300000
290 P	0	0%	0			CVX270319P00290000
280 P	68.41	+5.64%	1	1	09-16	CVX270319P00280000
270 P	98.80	+22.50%	2	2	06-25	CVX270319P00270000
260 P	56.25	-7.10%	2	6	09-21	CVX270319P00260000
250 P	47.25	+10.22%	4	10	09-21	CVX270319P00250000
240 P	38.75	-33.87%	36	31	09-21	CVX270319P00240000
230 P	30.85	+11.25%	39	92	09-21	CVX270319P00230000
220 P	24.33	+7.89%	27	260	09-21	CVX270319P00220000
210 P	18.50	+10.78%	45	650	09-21	CVX270319P00210000
200 P	12.90	+11.21%	15	583	09-21	CVX270319P00200000
195 P	11.10	+13.85%	67	865	09-21	CVX270319P00195000
190 P	8.76	+10.19%	9	1,127	09-21	CVX270319P00190000
185 P	7.07	+3.97%	198	1,699	09-21	CVX270319P00185000
180 P	6.00	+23.71%	73	2,048	09-21	CVX270319P00180000
175 P	4.60	+18.86%	11	992	09-21	CVX270319P00175000
170 P	3.70	+17.46%	341	819	09-21	CVX270319P00170000
165 P	3.05	+5.90%	23	645	09-21	CVX270319P00165000
160 P	2.30	+9.52%	6	1,131	09-21	CVX270319P00160000
155 P	1.69	+3.05%	2	435	09-21	CVX270319P00155000
150 P	1.37	-6.16%	40	402	09-21	CVX270319P00150000
145 P	1.00	-5.66%	1	322	09-18	CVX270319P00145000
140 P	0.78	+6.85%	4	237	09-21	CVX270319P00140000
135 P	0.70	+32.08%	21	163	09-21	CVX270319P00135000
130 P	0.55	-33.73%	1	67	08-26	CVX270319P00130000
125 P	0.41	-34.92%	10	107	08-20	CVX270319P00125000
120 P	1.62	+20.90%	2	138	06-24	CVX270319P00120000
115 P	0.25	+8.70%	2	124	09-02	CVX270319P00115000
110 P	0.62	-20.51%	15	31	07-16	CVX270319P00110000
105 P	0.10	-76.74%	3	10	08-27	CVX270319P00105000
100 P	0.36	+260.00%	3	48	08-27	CVX270319P00100000

document.getElementById("NDnXFL").onerror = function(){this.style.display='none';}; .dark-mode .G9QMTv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G9QMTv{ color: #333333; background-color: white; border: 2px solid #333333; }CVXChevron Corporationstock NYSE