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 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,947	4,069	891	3,673

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
250 C	0.54	+20.00%	1	2	06-17	CVX261218C00250000
240 C	0.80	+73.91%	2	632	06-17	CVX261218C00240000
230 C	0.68	+41.67%	1	314	06-03	CVX261218C00230000
220 C	1.92	+32.41%	1	72	06-17	CVX261218C00220000
210 C	2.77	+35.12%	413	553	06-17	CVX261218C00210000
200 C	3.63	+8.36%	2	347	06-18	CVX261218C00200000
195 C	4.24	+22.90%	2	76	06-18	CVX261218C00195000
190 C	5.04	+24.44%	2	588	06-18	CVX261218C00190000
185 C	6.15	+18.27%	1	37	06-18	CVX261218C00185000
180 C	6.98	-4.38%	2	131	06-18	CVX261218C00180000
175 C	8.14	-4.80%	3	113	06-18	CVX261218C00175000
170 C	9.58	-3.43%	2	206	06-18	CVX261218C00170000
165 C	11.10	+12.12%	1	192	06-17	CVX261218C00165000
160 C	13.13	+14.17%	2	421	06-17	CVX261218C00160000
155 C	14.50	+12.58%	1	148	06-18	CVX261218C00155000
150 C	17.37	+18.57%	1	237	06-17	CVX261218C00150000
145 C	19.77	+16.50%	1	160	06-17	CVX261218C00145000
140 C	22.50	+18.42%	1	169	06-17	CVX261218C00140000
135 C	25.43	+0.51%	2	456	06-18	CVX261218C00135000
130 C	28.36	+0.04%	2	125	06-18	CVX261218C00130000
125 C	21.40	-9.13%	20	74	05-23	CVX261218C00125000
120 C	35.12	+10.96%	5	502	06-17	CVX261218C00120000
115 C	35.10	+18.30%	2	29	06-10	CVX261218C00115000
110 C	33.27	-3.57%	4	17	05-30	CVX261218C00110000
105 C	37.10	-41.83%	1	32	05-08	CVX261218C00105000
100 C	41.02	+0.05%	2	91	05-09	CVX261218C00100000
95 C	51.45	+14.51%	3	270	06-12	CVX261218C00095000
90 C	51.65	+4.34%	1	4	05-12	CVX261218C00090000
85 C	78.59	+8.30%	5	2	03-19	CVX261218C00085000
80 C	75.82	0%	5	5	07-11	CVX261218C00080000
75 C	66.29	+3.98%	1	1	12-20	CVX261218C00075000
70 C	67.10	-0.67%	10	10	06-04	CVX261218C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
250 P	0	0%	0			CVX261218P00250000
240 P	97.50	0%	1	0	09-04	CVX261218P00240000
230 P	0	0%	0			CVX261218P00230000
220 P	0	0%	0			CVX261218P00220000
210 P	0	0%	0			CVX261218P00210000
200 P	45.47	+9.94%	4	4	06-10	CVX261218P00200000
195 P	0	0%	0			CVX261218P00195000
190 P	0	0%	0			CVX261218P00190000
185 P	41.33	+19.14%	2	2	10-31	CVX261218P00185000
180 P	46.00	-4.76%	10	97	04-29	CVX261218P00180000
175 P	44.40	+5.34%	2	20	04-22	CVX261218P00175000
170 P	38.30	-5.78%	1	3	05-08	CVX261218P00170000
165 P	26.95	-1.64%	1	33	06-18	CVX261218P00165000
160 P	24.35	-3.56%	13	295	06-18	CVX261218P00160000
155 P	24.70	-1.40%	3	178	06-09	CVX261218P00155000
150 P	20.45	+2.00%	1	259	06-12	CVX261218P00150000
145 P	16.75	-5.37%	2	164	06-18	CVX261218P00145000
140 P	14.23	+1.64%	10	591	06-18	CVX261218P00140000
135 P	12.37	-7.06%	7	109	06-17	CVX261218P00135000
130 P	10.25	-10.48%	2	1,026	06-17	CVX261218P00130000
125 P	8.75	-10.71%	5	347	06-17	CVX261218P00125000
120 P	8.21	-1.91%	4	103	06-13	CVX261218P00120000
115 P	6.92	+0.29%	4	127	06-13	CVX261218P00115000
110 P	5.26	-5.23%	2	157	06-18	CVX261218P00110000
105 P	4.76	+0.21%	4	60	06-13	CVX261218P00105000
100 P	3.56	-3.78%	2	78	06-18	CVX261218P00100000
95 P	3.08	-3.45%	4	118	06-13	CVX261218P00095000
90 P	2.17	-15.89%	1	243	06-18	CVX261218P00090000
85 P	2.09	-20.83%	1	85	06-09	CVX261218P00085000
80 P	2.40	+3.00%	1	31	04-29	CVX261218P00080000
75 P	0.77	-51.88%	1	300	06-18	CVX261218P00075000
70 P	0.76	-22.45%	1	134	06-18	CVX261218P00070000

document.getElementById("pB83fl").onerror = function(){this.style.display='none';}; .dark-mode .CMK3xZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CMK3xZ{ color: #333333; background-color: white; border: 2px solid #333333; }CVXChevron Corporationstock NYSE