Dark

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

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,021	20,742	3,259	19,541

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
250 C	0.10	+900.00%	90	244	06-17	CVX251219C00250000
240 C	0.47	+327.27%	4	48	06-13	CVX251219C00240000
230 C	0.19	+1,800.00%	1	252	05-19	CVX251219C00230000
220 C	0.16	+6.67%	10	559	06-16	CVX251219C00220000
210 C	0.77	+18.46%	1	34	04-09	CVX251219C00210000
200 C	0.54	-21.74%	30	1,601	06-18	CVX251219C00200000
195 C	0.79	-9.20%	7	183	06-18	CVX251219C00195000
190 C	1.16	+16.00%	2	467	06-18	CVX251219C00190000
185 C	1.54	+27.27%	3	271	06-17	CVX251219C00185000
180 C	1.94	-13.78%	20	3,046	06-18	CVX251219C00180000
175 C	2.69	-2.18%	151	760	06-18	CVX251219C00175000
170 C	3.60	-4.00%	74	2,382	06-18	CVX251219C00170000
165 C	4.70	-12.48%	29	2,508	06-18	CVX251219C00165000
160 C	6.30	-8.03%	66	2,647	06-18	CVX251219C00160000
155 C	8.20	-2.61%	415	1,724	06-18	CVX251219C00155000
150 C	10.29	-4.01%	113	4,016	06-18	CVX251219C00150000
145 C	13.00	-2.99%	28	990	06-18	CVX251219C00145000
140 C	15.79	-3.13%	47	1,096	06-18	CVX251219C00140000
135 C	20.33	+4.26%	2	1,107	06-18	CVX251219C00135000
130 C	24.03	+1.39%	2	213	06-18	CVX251219C00130000
125 C	27.00	-2.17%	34	275	06-18	CVX251219C00125000
120 C	32.45	+18.21%	2	103	06-17	CVX251219C00120000
115 C	36.82	+42.44%	2	47	06-17	CVX251219C00115000
110 C	28.45	+2.86%	2	118	05-30	CVX251219C00110000
105 C	36.90	-21.07%	1	1	04-09	CVX251219C00105000
100 C	47.50	+2.59%	4	41	06-13	CVX251219C00100000
95 C	42.65	+3.12%	1	1	04-23	CVX251219C00095000
90 C	48.90	+2.30%	2	15	06-02	CVX251219C00090000
85 C	58.21	0%	1	1	01-17	CVX251219C00085000
80 C	67.45	+17.63%	8	6	06-13	CVX251219C00080000
75 C	74.05	+4.03%	10	6	08-16	CVX251219C00075000
70 C	71.80	+1.00%	64	1	05-16	CVX251219C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
250 P	89.66	-12.97%	5	2	11-18	CVX251219P00250000
240 P	0	0%	0			CVX251219P00240000
230 P	0	0%	0			CVX251219P00230000
220 P	64.49	0%	10	10	05-23	CVX251219P00220000
210 P	45.10	-11.74%	22	22	03-25	CVX251219P00210000
200 P	64.33	-0.92%	1	2	04-16	CVX251219P00200000
195 P	39.20	-3.33%	3	0	04-02	CVX251219P00195000
190 P	35.35	-19.86%	76	39	02-14	CVX251219P00190000
185 P	30.10	-1.57%	40	40	10-19	CVX251219P00185000
180 P	35.40	-18.34%	2	70	06-16	CVX251219P00180000
175 P	17.25	-38.66%	2	78	03-24	CVX251219P00175000
170 P	25.00	-9.91%	5	575	06-18	CVX251219P00170000
165 P	20.60	-13.08%	2	256	06-17	CVX251219P00165000
160 P	17.60	+0.28%	1	842	06-18	CVX251219P00160000
155 P	14.35	-14.07%	36	457	06-17	CVX251219P00155000
150 P	11.80	-0.17%	63	866	06-18	CVX251219P00150000
145 P	9.40	-1.36%	34	559	06-18	CVX251219P00145000
140 P	7.40	+4.08%	44	1,799	06-18	CVX251219P00140000
135 P	5.75	0.00%	111	3,078	06-18	CVX251219P00135000
130 P	4.40	+5.26%	327	1,624	06-18	CVX251219P00130000
125 P	3.40	+8.63%	108	4,585	06-18	CVX251219P00125000
120 P	2.53	+10.00%	4	1,461	06-18	CVX251219P00120000
115 P	1.92	+9.71%	63	1,096	06-18	CVX251219P00115000
110 P	1.40	+1.45%	5,021	2,381	06-16	CVX251219P00110000
105 P	1.00	-5.66%	1	288	06-18	CVX251219P00105000
100 P	0.78	-10.34%	6	662	06-16	CVX251219P00100000
95 P	0.54	-18.18%	6	246	06-16	CVX251219P00095000
90 P	0.49	+16.67%	10	170	06-13	CVX251219P00090000
85 P	0.41	-33.87%	10	56	06-16	CVX251219P00085000
80 P	0.21	-51.16%	8	546	06-18	CVX251219P00080000
75 P	0.18	-74.29%	15	928	05-20	CVX251219P00075000
70 P	0.10	-50.00%	18	62	06-06	CVX251219P00070000

document.getElementById("Xj2g3r").onerror = function(){this.style.display='none';}; .dark-mode .qQJnmm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qQJnmm{ color: #333333; background-color: white; border: 2px solid #333333; }CVXChevron Corporationstock NYSE