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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,183	9,619	1,605	8,516

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
250 C	0.78	+4.00%	1	50	06-18	CVX270115C00250000
240 C	1.12	+24.44%	2	64	06-18	CVX270115C00240000
230 C	1.35	-9.40%	12	2,859	06-18	CVX270115C00230000
220 C	1.64	+24.24%	2	74	06-13	CVX270115C00220000
210 C	2.60	+7.44%	13	244	06-17	CVX270115C00210000
200 C	3.60	+0.56%	5	1,483	06-18	CVX270115C00200000
195 C	4.78	+3.91%	8	1,114	06-18	CVX270115C00195000
190 C	5.65	+3.67%	1	205	06-18	CVX270115C00190000
185 C	6.10	+22.00%	3	60	06-18	CVX270115C00185000
180 C	7.20	-10.00%	6	948	06-18	CVX270115C00180000
175 C	8.45	-0.59%	2	188	06-18	CVX270115C00175000
170 C	9.82	-5.03%	2	621	06-18	CVX270115C00170000
165 C	11.65	+14.55%	20	452	06-17	CVX270115C00165000
160 C	13.60	+2.80%	1	420	06-18	CVX270115C00160000
155 C	16.00	+0.63%	1	461	06-18	CVX270115C00155000
150 C	18.00	+2.86%	2	376	06-18	CVX270115C00150000
145 C	19.50	-2.01%	5	253	06-18	CVX270115C00145000
140 C	22.90	+16.24%	14	636	06-17	CVX270115C00140000
135 C	25.18	-2.63%	26	399	06-18	CVX270115C00135000
130 C	29.20	+11.20%	1	423	06-17	CVX270115C00130000
125 C	31.35	+10.39%	6	72	06-17	CVX270115C00125000
120 C	35.76	+8.99%	3	106	06-17	CVX270115C00120000
115 C	38.95	+6.71%	1	31	06-17	CVX270115C00115000
110 C	42.99	+9.39%	5	67	06-17	CVX270115C00110000
105 C	46.60	+15.95%	3	43	06-17	CVX270115C00105000
100 C	50.00	+5.02%	5	64	06-17	CVX270115C00100000
95 C	50.92	-3.29%	56	59	06-16	CVX270115C00095000
90 C	56.43	+8.73%	2	22	06-16	CVX270115C00090000
85 C	59.62	+17.34%	1	3	06-10	CVX270115C00085000
80 C	63.77	+4.37%	1	2	06-11	CVX270115C00080000
75 C	68.30	+1.94%	1	1	06-10	CVX270115C00075000
70 C	76.11	+0.28%	2	2	06-13	CVX270115C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
250 P	112.45	0%	2	0	05-27	CVX270115P00250000
240 P	0	0%	0			CVX270115P00240000
230 P	0	0%	0			CVX270115P00230000
220 P	83.30	-2.32%	1	1	05-28	CVX270115P00220000
210 P	62.21	+12.29%	1	1	02-03	CVX270115P00210000
200 P	61.85	-4.85%	1	47	05-20	CVX270115P00200000
195 P	0	0%	0			CVX270115P00195000
190 P	47.65	+8.79%	2	3	06-13	CVX270115P00190000
185 P	49.74	+20.20%	1	1	06-05	CVX270115P00185000
180 P	45.81	-0.52%	1	82	06-05	CVX270115P00180000
175 P	42.00	+0.48%	1	10	05-29	CVX270115P00175000
170 P	34.55	-9.08%	2	53	06-09	CVX270115P00170000
165 P	27.50	+0.18%	2	55	06-18	CVX270115P00165000
160 P	23.85	-20.50%	8	111	06-17	CVX270115P00160000
155 P	21.70	+2.12%	24	65	06-18	CVX270115P00155000
150 P	19.15	+2.68%	1	1,176	06-18	CVX270115P00150000
145 P	16.85	+2.74%	3	295	06-18	CVX270115P00145000
140 P	14.35	-8.89%	1	1,313	06-17	CVX270115P00140000
135 P	12.25	-9.26%	2	1,087	06-17	CVX270115P00135000
130 P	10.55	-7.21%	1	612	06-17	CVX270115P00130000
125 P	9.20	-5.83%	1	527	06-18	CVX270115P00125000
120 P	7.77	+2.24%	2	741	06-18	CVX270115P00120000
115 P	6.41	-0.62%	3	372	06-18	CVX270115P00115000
110 P	5.91	-2.15%	4	300	06-13	CVX270115P00110000
105 P	4.45	0.00%	2	44	06-18	CVX270115P00105000
100 P	3.68	+7.60%	3	426	06-18	CVX270115P00100000
95 P	3.00	-4.76%	4	1,341	06-18	CVX270115P00095000
90 P	2.65	-1.85%	6	380	06-13	CVX270115P00090000
85 P	1.98	-26.67%	2	427	06-16	CVX270115P00085000
80 P	2.09	+15.47%	2	46	05-30	CVX270115P00080000
75 P	1.15	-8.00%	5	420	06-18	CVX270115P00075000
70 P	1.00	-5.66%	24	185	06-13	CVX270115P00070000

document.getElementById("mcrDS2").onerror = function(){this.style.display='none';}; .dark-mode .WN7H6f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WN7H6f{ color: #333333; background-color: white; border: 2px solid #333333; }CVXChevron Corporationstock NYSE