Dark

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 ChainHistoricalExchangesShortsMore

Jun 20, 2025 Jun 27, 2025 Jul 3, 2025 Jul 11, 2025 Jul 18, 2025 Jul 25, 2025 Aug 1, 2025 Aug 15, 2025 Sep 19, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for Aug 15, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,169	42,646	3,656	26,604

CVX Aug 15, 2025 Exp. - Volume by Strike

Puts

Calls

CVX Aug 15, 2025 Exp. - Open Interest by Strike

Puts

Calls

CVX Aug 15, 2025 Exp. - Max Pain @ $145.00

Puts

Calls

CVX Aug 15, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
230 C	0.22	+340.00%	1	34	04-01	CVX250815C00230000
220 C	0.01	0.00%	8	13	06-09	CVX250815C00220000
210 C	0.10	0.00%	1	105	04-14	CVX250815C00210000
200 C	0.89	+71.15%	7	252	06-18	CVX250815C00200000
195 C	0.06	+20.00%	2	296	06-11	CVX250815C00195000
190 C	0.15	+15.38%	28	2,058	06-18	CVX250815C00190000
185 C	0.01	-94.74%	20	574	06-17	CVX250815C00185000
180 C	0.31	-3.13%	3	1,156	06-18	CVX250815C00180000
175 C	0.49	-18.33%	114	5,469	06-18	CVX250815C00175000
170 C	0.88	0.00%	41	9,947	06-18	CVX250815C00170000
165 C	1.28	-17.42%	29	4,520	06-18	CVX250815C00165000
160 C	2.39	-4.02%	265	3,428	06-18	CVX250815C00160000
155 C	3.84	-10.07%	55	2,658	06-18	CVX250815C00155000
150 C	5.79	-10.65%	272	12,136	06-18	CVX250815C00150000
145 C	8.67	-6.97%	98	2,313	06-18	CVX250815C00145000
140 C	12.35	-3.89%	11	2,499	06-18	CVX250815C00140000
135 C	16.00	-2.74%	25	1,744	06-18	CVX250815C00135000
130 C	20.29	-5.85%	18	365	06-18	CVX250815C00130000
125 C	23.45	+25.74%	2	132	06-13	CVX250815C00125000
120 C	29.62	+10.56%	2	29	06-17	CVX250815C00120000
115 C	26.55	+8.59%	1	27	06-03	CVX250815C00115000
110 C	33.38	+14.67%	1	28	06-10	CVX250815C00110000
105 C	33.95	-32.30%	6	6	05-08	CVX250815C00105000
100 C	38.92	-7.47%	6	6	06-04	CVX250815C00100000
95 C	51.25	0%	2	1	08-20	CVX250815C00095000
90 C	51.75	+13.61%	40	5	05-16	CVX250815C00090000
85 C	56.80	+9.13%	80	10	05-16	CVX250815C00085000
80 C	62.12	-26.92%	24	3	05-16	CVX250815C00080000
75 C	67.15	+11.54%	4	1	05-16	CVX250815C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
230 P	0	0%	0			CVX250815P00230000
220 P	0	0%	0			CVX250815P00220000
210 P	0	0%	0			CVX250815P00210000
200 P	0	0%	0			CVX250815P00200000
195 P	0	0%	0			CVX250815P00195000
190 P	27.20	-15.13%	4	8	03-20	CVX250815P00190000
185 P	28.20	+25.33%	2	8	04-03	CVX250815P00185000
180 P	33.10	+34.01%	2	4	04-04	CVX250815P00180000
175 P	36.35	+14.85%	40	39	05-19	CVX250815P00175000
170 P	32.00	+2.56%	2	1	05-20	CVX250815P00170000
165 P	17.10	-36.50%	2	34	06-18	CVX250815P00165000
160 P	13.24	-7.09%	1	346	06-18	CVX250815P00160000
155 P	9.33	-2.30%	10	1,388	06-18	CVX250815P00155000
150 P	6.60	+0.76%	137	1,828	06-18	CVX250815P00150000
145 P	4.35	-1.14%	445	4,654	06-18	CVX250815P00145000
140 P	2.85	+1.42%	36	4,512	06-18	CVX250815P00140000
135 P	1.64	-7.87%	57	6,015	06-18	CVX250815P00135000
130 P	1.08	0.00%	414	2,344	06-18	CVX250815P00130000
125 P	0.61	-12.86%	7	3,713	06-18	CVX250815P00125000
120 P	0.45	+36.36%	11	2,126	06-18	CVX250815P00120000
115 P	0.31	+29.17%	44	1,934	06-18	CVX250815P00115000
110 P	0.14	-30.00%	2	366	06-18	CVX250815P00110000
105 P	0.42	+147.06%	1	257	06-18	CVX250815P00105000
100 P	0.16	+23.08%	8	284	06-06	CVX250815P00100000
95 P	0.46	-29.23%	3	86	05-06	CVX250815P00095000
90 P	0.29	+7.41%	1	141	05-28	CVX250815P00090000
85 P	0.10	-50.00%	1	121	06-16	CVX250815P00085000
80 P	0.01	-97.06%	2	17	06-06	CVX250815P00080000
75 P	0.09	-18.18%	4	34	05-14	CVX250815P00075000

Share