Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CVX
Chevron Corporation
stock NYSE

At Close
Jun 20, 2025 3:59:56 PM EDT
149.49USD+0.877%(+1.30)23,705,877
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 20, 2025 9:27:30 AM EDT
148.64USD+0.304%(+0.45)36,871
After-hours
Jun 20, 2025 4:58:30 PM EDT
149.64USD+0.103%(+0.15)519,114
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 15, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for Jun 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,0377,6401377,887


CVX Jun 27, 2025 Exp. - Volume by Strike
Puts
Calls

CVX Jun 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

CVX Jun 27, 2025 Exp. - Max Pain @ $145.00

Puts
Calls


CVX Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
220.00 C00%0CVX250627C00220000
215.00 C00%0CVX250627C00215000
210.00 C00%0CVX250627C00210000
205.00 C0.150%343405-12CVX250627C00205000
200.00 C00%0CVX250627C00200000
195.00 C00%0CVX250627C00195000
190.00 C00%0CVX250627C00190000
185.00 C00%0CVX250627C00185000
180.00 C00%0CVX250627C00180000
175.00 C0.03-40.00%430506-18CVX250627C00175000
172.50 C00%0CVX250627C00172500
170.00 C00%0CVX250627C00170000
167.50 C0.07-50.00%1706-18CVX250627C00167500
165.00 C0.14-26.32%212106-17CVX250627C00165000
162.50 C0.08-61.90%331706-18CVX250627C00162500
160.00 C0.20-52.38%11055406-18CVX250627C00160000
157.50 C0.33-47.62%6,01494106-18CVX250627C00157500
155.00 C0.58-42.00%10,4543,88106-18CVX250627C00155000
152.50 C1.05-34.78%1,60460006-18CVX250627C00152500
150.00 C1.75-30.00%8091,28006-18CVX250627C00150000
149.00 C2.34-22.00%29129206-18CVX250627C00149000
148.00 C2.85-18.57%29831006-18CVX250627C00148000
147.00 C3.00-25.93%7530106-18CVX250627C00147000
146.00 C4.15-3.94%4215806-18CVX250627C00146000
145.00 C4.55-14.95%2261,99606-18CVX250627C00145000
144.00 C5.30-15.87%4038006-18CVX250627C00144000
143.00 C5.92-16.85%89006-18CVX250627C00143000
142.00 C6.68-8.74%212906-18CVX250627C00142000
141.00 C8.44+56.30%131706-17CVX250627C00141000
140.00 C9.09-3.81%20441306-18CVX250627C00140000
139.00 C11.20+5.07%14606-18CVX250627C00139000
138.00 C00%0CVX250627C00138000
137.00 C12.38+46.16%2106-17CVX250627C00137000
136.00 C13.70+48.27%1406-17CVX250627C00136000
135.00 C13.87-0.43%1210406-18CVX250627C00135000
134.00 C00%0CVX250627C00134000
133.00 C00%0CVX250627C00133000
132.00 C00%0CVX250627C00132000
131.00 C00%0CVX250627C00131000
130.00 C16.45-0.30%38606-16CVX250627C00130000
129.00 C21.350%2006-18CVX250627C00129000
125.00 C13.33-3.05%6605-28CVX250627C00125000
120.00 C24.64+2.20%1306-12CVX250627C00120000
115.00 C21.480%2005-22CVX250627C00115000
110.00 C00%0CVX250627C00110000
105.00 C43.850.00%3106-18CVX250627C00105000
100.00 C00%0CVX250627C00100000
95.00 C00%0CVX250627C00095000
90.00 C00%0CVX250627C00090000
85.00 C00%0CVX250627C00085000
80.00 C00%0CVX250627C00080000
75.00 C00%0CVX250627C00075000
70.00 C00%0CVX250627C00070000
Puts
StrikePriceChangeVolOILastContract Name
220.00 P00%0CVX250627P00220000
215.00 P00%0CVX250627P00215000
210.00 P00%0CVX250627P00210000
205.00 P00%0CVX250627P00205000
200.00 P00%0CVX250627P00200000
195.00 P00%0CVX250627P00195000
190.00 P00%0CVX250627P00190000
185.00 P00%0CVX250627P00185000
180.00 P00%0CVX250627P00180000
175.00 P00%0CVX250627P00175000
172.50 P00%0CVX250627P00172500
170.00 P00%0CVX250627P00170000
167.50 P00%0CVX250627P00167500
165.00 P18.50-9.98%1106-16CVX250627P00165000
162.50 P00%0CVX250627P00162500
160.00 P20.190%7705-15CVX250627P00160000
157.50 P00%0CVX250627P00157500
155.00 P6.78-65.93%30106-18CVX250627P00155000
152.50 P4.95+12.50%8306-18CVX250627P00152500
150.00 P3.39+9.35%1612506-18CVX250627P00150000
149.00 P2.89-3.34%4539906-18CVX250627P00149000
148.00 P2.22+6.22%11522306-18CVX250627P00148000
147.00 P1.76-12.00%1666006-18CVX250627P00147000
146.00 P1.50-6.25%3216206-18CVX250627P00146000
145.00 P1.10-18.52%8816906-18CVX250627P00145000
144.00 P0.92-14.02%35719606-18CVX250627P00144000
143.00 P0.72-7.69%418006-18CVX250627P00143000
142.00 P0.51-1.92%5328006-18CVX250627P00142000
141.00 P0.39-25.00%1716406-18CVX250627P00141000
140.00 P0.26-38.10%2850206-18CVX250627P00140000
139.00 P0.20-39.39%43,67006-18CVX250627P00139000
138.00 P0.18-21.74%73406-18CVX250627P00138000
137.00 P0.160.00%535806-18CVX250627P00137000
136.00 P0.28-28.21%215006-16CVX250627P00136000
135.00 P0.11-26.67%2240106-18CVX250627P00135000
134.00 P0.08-78.38%12606-17CVX250627P00134000
133.00 P0.27-10.00%8006-11CVX250627P00133000
132.00 P0.090%2106-13CVX250627P00132000
131.00 P0.070%1106-17CVX250627P00131000
130.00 P0.05-16.67%1166706-18CVX250627P00130000
129.00 P0.130%8006-11CVX250627P00129000
125.00 P0.05+25.00%218206-18CVX250627P00125000
120.00 P0.010.00%211906-18CVX250627P00120000
115.00 P0.03-57.14%33306-18CVX250627P00115000
110.00 P0.040%101006-05CVX250627P00110000
105.00 P00%0CVX250627P00105000
100.00 P00%0CVX250627P00100000
95.00 P00%0CVX250627P00095000
90.00 P00%0CVX250627P00090000
85.00 P00%0CVX250627P00085000
80.00 P00%0CVX250627P00080000
75.00 P00%0CVX250627P00075000
70.00 P00%0CVX250627P00070000


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 - 2025 ChartExchange LLC