$205.67
-0.09-0.04%
al cierre: Aug 20, 5:00 PM EST
Chevron Corp Cadena de Opciones
CVXNYSE
Dividendo: La fecha límite del dividendo era hace 1 día
Chevron Options
View Chevron (CVX) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.51
P/C Ratio (OI)
0.77
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price109.6Aug 18, 2026
Change
-0%
Bid109.55
Ask112.8
volume0
Intrest0
Strike
95
95
Last Price0.06Aug 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest13
Last Price105.08Aug 18, 2026
Change
-0%
Bid104.6
Ask107.9
volume0
Intrest0
Strike
100
100
Last Price0.1Aug 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest41
Last Price100.29Aug 18, 2026
Change
-0%
Bid99.45
Ask102.8
volume0
Intrest0
Strike
105
105
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.22
volume4
Intrest165
Last Price91.15Aug 17, 2026
Change
-0%
Bid94.55
Ask97.8
volume0
Intrest0
Strike
110
110
Last Price0.08Aug 20, 2026
Change
0.0233.33%
Bid-
Ask0.09
volume10
Intrest27
Last Price90.24Aug 18, 2026
Change
-0%
Bid89.4
Ask92.8
volume0
Intrest1
Strike
115
115
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest109
Last Price70.3Jun 08, 2026
Change
-0%
Bid84.2
Ask87.8
volume0
Intrest0
Strike
120
120
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest6
Last Price79.99Aug 18, 2026
Change
-0%
Bid79.25
Ask82.8
volume0
Intrest0
Strike
125
125
Last Price0.01Aug 20, 2026
Change
0.1292.31%
Bid-
Ask0.01
volume1
Intrest18
Last Price78.19Aug 20, 2026
Change
3.594.81%
Bid74.6
Ask77.8
volume2
Intrest0
Strike
130
130
Last Price0.06Jul 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest210
Last Price73.2Aug 20, 2026
Change
3.535.07%
Bid69.6
Ask72.8
volume4
Intrest0
Strike
135
135
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest461
Last Price68.07Aug 20, 2026
Change
2.413.67%
Bid64.35
Ask67.8
volume2
Intrest0
Strike
140
140
Last Price0.02Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest413
Last Price60.55Aug 18, 2026
Change
-0%
Bid59.4
Ask62.8
volume0
Intrest0
Strike
145
145
Last Price0.01Aug 11, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest539
Last Price55.68Aug 18, 2026
Change
-0%
Bid54.65
Ask57.85
volume0
Intrest0
Strike
150
150
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest574
Last Price50.66Aug 18, 2026
Change
-0%
Bid49.65
Ask52.9
volume0
Intrest0
Strike
155
155
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest2198
Last Price45.66Aug 18, 2026
Change
-0%
Bid44.85
Ask47.9
volume0
Intrest0
Strike
160
160
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest1060
Last Price43.2Aug 18, 2026
Change
-0%
Bid42
Ask45.35
volume0
Intrest0
Strike
162.5
162.5
Last Price0.14Aug 04, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest5
Last Price40.6Aug 18, 2026
Change
-0%
Bid39.6
Ask42.8
volume0
Intrest14
Strike
165
165
Last Price0.01Aug 20, 2026
Change
0.2195.45%
Bid-
Ask0.01
volume3
Intrest1293
Last Price22.81Jul 30, 2026
Change
-0%
Bid37.2
Ask40.3
volume0
Intrest0
Strike
167.5
167.5
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest49
Last Price36.48Aug 19, 2026
Change
-0%
Bid34.7
Ask37.85
volume0
Intrest3
Strike
170
170
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest7090
Last Price33.75Aug 18, 2026
Change
-0%
Bid32
Ask35.35
volume0
Intrest0
Strike
172.5
172.5
Last Price0.01Aug 20, 2026
Change
0.0685.71%
Bid-
Ask0.22
volume2
Intrest62
Last Price31.83Aug 19, 2026
Change
-0%
Bid29.9
Ask31.5
volume0
Intrest105
Strike
175
175
Last Price0.01Aug 20, 2026
Change
0.0480%
Bid-
Ask0.03
volume33
Intrest2512
Last Price28.8Aug 18, 2026
Change
-0%
Bid26.8
Ask30.35
volume0
Intrest0
Strike
177.5
177.5
Last Price0.06Aug 19, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest187
Last Price26.5Aug 19, 2026
Change
-0%
Bid25.2
Ask27.85
volume0
Intrest5
Strike
180
180
Last Price0.01Aug 20, 2026
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest3607
Last Price25.46Aug 20, 2026
Change
1.516.3%
Bid22.65
Ask25.2
volume1
Intrest1
Strike
182.5
182.5
Last Price0.01Aug 20, 2026
Change
0.0888.89%
Bid-
Ask0.02
volume7
Intrest998
Last Price21Aug 20, 2026
Change
0.150.71%
Bid20
Ask21.25
volume558
Intrest693
Strike
185
185
Last Price0.01Aug 20, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume68
Intrest1899
Last Price20.17Aug 20, 2026
Change
1.9210.52%
Bid16.95
Ask20.35
volume1
Intrest2
Strike
187.5
187.5
Last Price0.01Aug 20, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume18
Intrest844
Last Price17.73Aug 20, 2026
Change
0.734.29%
Bid14.5
Ask17.8
volume183
Intrest702
Strike
190
190
Last Price0.02Aug 20, 2026
Change
0.0360%
Bid0.01
Ask0.02
volume35
Intrest2997
Last Price13.27Aug 18, 2026
Change
-0%
Bid12.8
Ask15.25
volume0
Intrest73
Strike
192.5
192.5
Last Price0.03Aug 20, 2026
Change
-0%
Bid-
Ask0.03
volume1
Intrest1361
Last Price12.15Aug 20, 2026
Change
0.716.21%
Bid10.35
Ask11.8
volume10
Intrest118
Strike
195
195
Last Price0.06Aug 20, 2026
Change
-0%
Bid0.01
Ask0.07
volume12
Intrest1358
Last Price9Aug 20, 2026
Change
1.0413.07%
Bid7.9
Ask9.8
volume11
Intrest164
Strike
197.5
197.5
Last Price0.04Aug 20, 2026
Change
0.171.43%
Bid0.03
Ask0.26
volume107
Intrest609
Last Price6.7Aug 20, 2026
Change
1.0217.96%
Bid4.7
Ask6.65
volume91
Intrest242
Strike
200
200
Last Price0.1Aug 20, 2026
Change
0.1864.29%
Bid0.05
Ask0.1
volume218
Intrest1317
Last Price4.71Aug 20, 2026
Change
0.9123.95%
Bid3
Ask4.15
volume62
Intrest157
Strike
202.5
202.5
Last Price0.28Aug 20, 2026
Change
0.3253.33%
Bid0.21
Ask0.33
volume493
Intrest2072
Last Price1.66Aug 20, 2026
Change
0.2412.63%
Bid1.37
Ask1.89
volume500
Intrest14343
Strike
205
205
Last Price0.84Aug 20, 2026
Change
0.3831.15%
Bid0.79
Ask0.96
volume1450
Intrest355
Last Price0.6Aug 20, 2026
Change
0.4442.31%
Bid0.48
Ask0.64
volume1873
Intrest2551
Strike
207.5
207.5
Last Price2.26Aug 20, 2026
Change
0.5218.71%
Bid2.02
Ask2.48
volume293
Intrest89
Last Price0.14Aug 20, 2026
Change
0.368.18%
Bid0.14
Ask0.2
volume2574
Intrest3316
Strike
210
210
Last Price3.42Aug 20, 2026
Change
1.530.49%
Bid2.52
Ask4.95
volume69
Intrest78
Last Price0.05Aug 20, 2026
Change
0.1270.59%
Bid0.02
Ask0.2
volume531
Intrest636
Strike
212.5
212.5
Last Price3.81Aug 20, 2026
Change
5.3958.59%
Bid4.75
Ask8.2
volume4
Intrest200
Last Price0.03Aug 20, 2026
Change
0.0350%
Bid0.02
Ask0.03
volume492
Intrest10689
Strike
215
215
Last Price7.25Aug 20, 2026
Change
4.1736.51%
Bid7.2
Ask10.2
volume1
Intrest9
Last Price0.03Aug 20, 2026
Change
0.0240%
Bid0.01
Ask0.1
volume28
Intrest31
Strike
217.5
217.5
Last Price22.36Aug 11, 2026
Change
-0%
Bid9.7
Ask12.2
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume44
Intrest3383
Strike
220
220
Last Price17.57Aug 18, 2026
Change
-0%
Bid12.4
Ask15.25
volume0
Intrest0
Last Price0.03Aug 20, 2026
Change
0.0125%
Bid-
Ask0.01
volume1
Intrest51
Strike
222.5
222.5
Last Price-
Change
-
Bid14.7
Ask17.85
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1253
Strike
225
225
Last Price22.21Aug 18, 2026
Change
-0%
Bid17.25
Ask20.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid19.7
Ask22.4
volume0
Intrest0
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest820
Strike
230
230
Last Price27.42Aug 18, 2026
Change
-0%
Bid22.2
Ask25.05
volume0
Intrest0
Last Price0.03Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest70
Strike
235
235
Last Price32.69Aug 18, 2026
Change
-0%
Bid28.05
Ask30.4
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest320
Strike
240
240
Last Price37.06Aug 18, 2026
Change
-0%
Bid32.2
Ask34.9
volume0
Intrest0
Last Price0.03Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest14
Strike
245
245
Last Price-
Change
-
Bid37.2
Ask40.8
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest145
Strike
250
250
Last Price46.87Aug 18, 2026
Change
-0%
Bid42.2
Ask45.2
volume0
Intrest0
Last Price0.04Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest18
Strike
255
255
Last Price51.85Aug 18, 2026
Change
-0%
Bid47.2
Ask50.2
volume0
Intrest0
Last Price0.31Jun 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest16
Strike
260
260
Last Price56.9Aug 18, 2026
Change
-0%
Bid52.2
Ask54.6
volume0
Intrest0
Last Price0.02Aug 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
265
265
Last Price61.89Aug 18, 2026
Change
-0%
Bid57.2
Ask59.95
volume0
Intrest0
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
270
270
Last Price80.32Jul 28, 2026
Change
-0%
Bid62.2
Ask64.95
volume0
Intrest0