Dark

CVX
Chevron Corporation
stock NYSE

At Close

Jul 24, 2026 3:59:59 PM EDT

194.71USD+0.152%(+0.29)6,696,922

183.39Bid 203.69Ask 20.30Spread

Pre-market

Jul 24, 2026 9:29:30 AM EDT

193.84USD-0.298%(-0.58)16,251

After-hours

Jul 24, 2026 4:59:30 PM EDT

194.67USD-0.021%(-0.04)1,105,266

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All CVX1 CVX

Expiration Dates

Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
6,051	8,212	1,216	9,329

CVX Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

CVX Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

CVX Jan 21, 2028 Exp. - Max Pain @ $170.00

Puts

Calls

CVX Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	2.52	+28.57%	46	520	07-17	CVX280121C00310000
300 C	1.76	-12.00%	5	72	07-10	CVX280121C00300000
290 C	1.68	-30.58%	1	94	06-30	CVX280121C00290000
280 C	4.91	+32.70%	21	446	07-20	CVX280121C00280000
270 C	6.20	+51.22%	5	106	07-22	CVX280121C00270000
260 C	8.45	+69.00%	2	90	07-23	CVX280121C00260000
250 C	10.00	+36.61%	8	233	07-23	CVX280121C00250000
240 C	12.45	+13.70%	3	532	07-23	CVX280121C00240000
230 C	14.60	+12.31%	26	352	07-23	CVX280121C00230000
220 C	17.25	+10.36%	1	851	07-23	CVX280121C00220000
210 C	20.18	+8.32%	9	1,121	07-23	CVX280121C00210000
200 C	23.93	+11.82%	27	2,936	07-23	CVX280121C00200000
195 C	26.38	+20.18%	34	859	07-23	CVX280121C00195000
190 C	29.00	+7.41%	30	553	07-23	CVX280121C00190000
185 C	32.20	+9.64%	21	448	07-23	CVX280121C00185000
180 C	33.95	+6.33%	6	1,335	07-23	CVX280121C00180000
175 C	37.10	+7.63%	7	263	07-23	CVX280121C00175000
170 C	40.61	+13.28%	2	841	07-23	CVX280121C00170000
165 C	42.01	+3.99%	1	212	07-23	CVX280121C00165000
160 C	47.00	+13.80%	1	244	07-23	CVX280121C00160000
155 C	50.50	+38.74%	1	277	07-23	CVX280121C00155000
150 C	47.25	+13.99%	5	354	07-20	CVX280121C00150000
145 C	53.82	+11.78%	11	297	07-22	CVX280121C00145000
140 C	61.45	+6.74%	1	112	07-23	CVX280121C00140000
135 C	56.95	+5.95%	1	129	07-17	CVX280121C00135000
130 C	63.08	+3.97%	1	481	07-21	CVX280121C00130000
125 C	60.97	+18.16%	1	35	07-16	CVX280121C00125000
120 C	50.85	-8.05%	1	65	07-06	CVX280121C00120000
115 C	79.75	+6.05%	2	49	07-22	CVX280121C00115000
110 C	64.24	-19.65%	14	33	06-25	CVX280121C00110000
105 C	86.50	-0.57%	6	56	06-08	CVX280121C00105000
100 C	93.25	-6.28%	2	24	05-21	CVX280121C00100000
95 C	87.00	+20.33%	6	233	07-14	CVX280121C00095000
90 C	100.46	+1.99%	1	4	07-21	CVX280121C00090000
85 C	96.00	-15.79%	1	1	06-15	CVX280121C00085000
80 C	116.10	-2.44%	20	1	05-18	CVX280121C00080000
75 C	120.20	+0.17%	2	4	05-19	CVX280121C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	122.40	+5.22%	14	3	06-11	CVX280121P00310000
300 P	97.00	0%	2	0	03-31	CVX280121P00300000
290 P	98.30	+13.38%	2	1	04-09	CVX280121P00290000
280 P	92.15	+2.16%	4	2	06-08	CVX280121P00280000
270 P	84.70	+3.04%	4	4	06-11	CVX280121P00270000
260 P	75.85	+4.55%	4	9	06-11	CVX280121P00260000
250 P	79.30	+17.39%	2	8	06-25	CVX280121P00250000
240 P	71.45	+20.69%	4	7	06-25	CVX280121P00240000
230 P	62.78	+1.70%	3	62	06-25	CVX280121P00230000
220 P	39.85	-19.33%	6	25	07-22	CVX280121P00220000
210 P	33.20	-4.71%	36	500	07-22	CVX280121P00210000
200 P	27.65	-3.83%	19	257	07-22	CVX280121P00200000
195 P	25.13	-16.93%	1	338	07-22	CVX280121P00195000
190 P	22.55	-14.10%	20	778	07-22	CVX280121P00190000
185 P	18.61	-8.01%	1	511	07-23	CVX280121P00185000
180 P	16.74	-11.76%	79	409	07-23	CVX280121P00180000
175 P	14.83	-5.48%	40	269	07-23	CVX280121P00175000
170 P	13.20	-4.49%	10	156	07-23	CVX280121P00170000
165 P	12.10	-5.84%	11	333	07-22	CVX280121P00165000
160 P	10.48	-5.59%	41	368	07-22	CVX280121P00160000
155 P	8.85	-1.67%	2	1,249	07-23	CVX280121P00155000
150 P	8.55	-5.00%	1	401	07-17	CVX280121P00150000
145 P	6.90	-11.54%	88	284	07-22	CVX280121P00145000
140 P	5.28	-8.97%	3	263	07-23	CVX280121P00140000
135 P	6.30	-22.70%	4	291	07-13	CVX280121P00135000
130 P	4.33	-27.83%	1	770	07-17	CVX280121P00130000
125 P	4.70	-12.96%	8	425	07-10	CVX280121P00125000
120 P	3.85	-18.95%	8	420	07-10	CVX280121P00120000
115 P	3.55	-5.33%	50	282	07-08	CVX280121P00115000
110 P	3.10	+7.64%	85	748	07-07	CVX280121P00110000
105 P	2.12	-21.48%	5	296	07-10	CVX280121P00105000
100 P	1.75	-15.46%	5	386	07-10	CVX280121P00100000
95 P	1.63	-2.40%	5	89	06-30	CVX280121P00095000
90 P	1.50	-10.71%	10	64	06-29	CVX280121P00090000
85 P	1.03	0.00%	2	94	06-01	CVX280121P00085000
80 P	0.90	-5.26%	2	270	06-15	CVX280121P00080000
75 P	0.76	-15.56%	5	173	06-30	CVX280121P00075000

document.getElementById("Jh46S7").onerror = function(){this.style.display='none';}; .dark-mode .JYqWgs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JYqWgs{ color: #333333; background-color: white; border: 2px solid #333333; }CVXChevron Corporationstock NYSE

CVX Jan 21, 2028 Exp. - Open Interest by Strike

CVX Jan 21, 2028 Exp. - Max Pain @ $170.00

CVX
Chevron Corporation
stock NYSE