$212.76
-1.05-0.49%
al cierre: Sep 10, 5:00 PM EST
$213.33
0.570.27%
After hour: 7:58 PM EST
Chevron Corp Cadena de Opciones
CVXNYSE
Chevron Options
View Chevron (CVX) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.65
P/C Ratio (OI)
0.69
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 Price-
Change
-
Bid111.7
Ask114.8
volume0
Intrest0
Strike
100
100
Last Price0.02Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid106.5
Ask109.8
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid101.6
Ask104.8
volume0
Intrest0
Strike
110
110
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid97.2
Ask99.8
volume0
Intrest0
Strike
115
115
Last Price0.03Aug 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price93.2Sep 10, 2026
Change
-
Bid91.6
Ask94.8
volume1
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price89.95Sep 10, 2026
Change
1.51.7%
Bid86.75
Ask89.8
volume1
Intrest1
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid81.9
Ask84.8
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid76.75
Ask79.8
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price68.05Aug 21, 2026
Change
-0%
Bid71.65
Ask74.8
volume0
Intrest1
Strike
140
140
Last Price0.1Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10
Last Price63.14Aug 21, 2026
Change
-0%
Bid66.75
Ask69.8
volume0
Intrest1
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid61.55
Ask64.8
volume0
Intrest0
Strike
150
150
Last Price0.56Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid56.35
Ask59.8
volume0
Intrest0
Strike
155
155
Last Price0.57Aug 19, 2026
Change
-0%
Bid-
Ask0.31
volume0
Intrest2
Last Price-
Change
-
Bid51.15
Ask54.8
volume0
Intrest0
Strike
160
160
Last Price0.02Sep 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid46.2
Ask49.85
volume0
Intrest0
Strike
165
165
Last Price0.09Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest74
Last Price37.15Aug 18, 2026
Change
-0%
Bid41.4
Ask44.85
volume0
Intrest0
Strike
170
170
Last Price0.08Sep 01, 2026
Change
-0%
Bid-
Ask0.28
volume0
Intrest22
Last Price31.15Aug 18, 2026
Change
-0%
Bid36.95
Ask39.8
volume0
Intrest0
Strike
175
175
Last Price0.04Sep 10, 2026
Change
0.02100%
Bid-
Ask0.05
volume1
Intrest101
Last Price-
Change
-
Bid34.1
Ask37.35
volume0
Intrest0
Strike
177.5
177.5
Last Price0.04Sep 04, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest1
Last Price25.8Aug 18, 2026
Change
-0%
Bid31.9
Ask34.4
volume0
Intrest0
Strike
180
180
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest725
Last Price-
Change
-
Bid28.75
Ask32.3
volume0
Intrest0
Strike
182.5
182.5
Last Price0.32Aug 25, 2026
Change
-0%
Bid-
Ask0.58
volume0
Intrest1
Last Price28.31Sep 09, 2026
Change
-0%
Bid26.9
Ask29.85
volume0
Intrest6
Strike
185
185
Last Price0.19Aug 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest148
Last Price25.89Sep 09, 2026
Change
-0%
Bid23.75
Ask27.35
volume0
Intrest3
Strike
187.5
187.5
Last Price0.02Sep 10, 2026
Change
0.0360%
Bid0.01
Ask0.03
volume15
Intrest37
Last Price23.6Sep 09, 2026
Change
-0%
Bid22.1
Ask24.25
volume0
Intrest35
Strike
190
190
Last Price0.03Sep 10, 2026
Change
0.0125%
Bid-
Ask0.1
volume6
Intrest87
Last Price21.4Sep 09, 2026
Change
-0%
Bid18.8
Ask21.85
volume0
Intrest2
Strike
192.5
192.5
Last Price0.02Sep 09, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest122
Last Price18.75Sep 10, 2026
Change
0.84.46%
Bid16.4
Ask19.9
volume6
Intrest258
Strike
195
195
Last Price0.03Sep 10, 2026
Change
0.0125%
Bid-
Ask0.05
volume22
Intrest1004
Last Price16.63Sep 09, 2026
Change
-0%
Bid14.45
Ask17.35
volume0
Intrest18
Strike
197.5
197.5
Last Price0.02Sep 10, 2026
Change
0.0360%
Bid-
Ask0.04
volume5
Intrest62
Last Price13.7Sep 10, 2026
Change
0.120.88%
Bid12.45
Ask14.8
volume11
Intrest509
Strike
200
200
Last Price0.06Sep 10, 2026
Change
-0%
Bid0.01
Ask0.11
volume80
Intrest421
Last Price11.22Sep 10, 2026
Change
0.373.41%
Bid8.7
Ask12.35
volume8
Intrest142
Strike
202.5
202.5
Last Price0.03Sep 10, 2026
Change
0.0240%
Bid-
Ask0.15
volume46
Intrest327
Last Price8.46Sep 10, 2026
Change
0.667.24%
Bid7.6
Ask8.75
volume21
Intrest300
Strike
205
205
Last Price0.04Sep 10, 2026
Change
0.0450%
Bid-
Ask0.11
volume261
Intrest1118
Last Price5.97Sep 10, 2026
Change
0.335.24%
Bid4.85
Ask6.6
volume14
Intrest353
Strike
207.5
207.5
Last Price0.12Sep 10, 2026
Change
0.0529.41%
Bid0.1
Ask0.15
volume691
Intrest1341
Last Price3.45Sep 10, 2026
Change
1.124.18%
Bid2.99
Ask3.45
volume395
Intrest1365
Strike
210
210
Last Price0.39Sep 10, 2026
Change
0.0715.22%
Bid0.36
Ask0.43
volume1186
Intrest497
Last Price1.55Sep 10, 2026
Change
0.7733.19%
Bid1.38
Ask1.55
volume709
Intrest765
Strike
212.5
212.5
Last Price1.14Sep 10, 2026
Change
-0%
Bid1.05
Ask1.2
volume994
Intrest253
Last Price0.5Sep 10, 2026
Change
0.6355.75%
Bid0.45
Ask0.57
volume2901
Intrest25515
Strike
215
215
Last Price2.71Sep 10, 2026
Change
0.3615.32%
Bid2.35
Ask2.89
volume243
Intrest56
Last Price0.16Sep 10, 2026
Change
0.4372.88%
Bid0.13
Ask0.18
volume2471
Intrest3188
Strike
217.5
217.5
Last Price5.22Sep 10, 2026
Change
0.715.49%
Bid3.25
Ask5.75
volume8
Intrest10
Last Price0.06Sep 10, 2026
Change
0.1875%
Bid0.05
Ask0.1
volume816
Intrest1350
Strike
220
220
Last Price6.9Sep 10, 2026
Change
1.7533.98%
Bid5.25
Ask8.75
volume2
Intrest3
Last Price0.03Sep 10, 2026
Change
0.0975%
Bid0.01
Ask0.17
volume490
Intrest3317
Strike
222.5
222.5
Last Price10.1Sep 10, 2026
Change
0.859.19%
Bid8.15
Ask11.2
volume1
Intrest2
Last Price0.01Sep 10, 2026
Change
0.0787.5%
Bid-
Ask0.07
volume167
Intrest20307
Strike
225
225
Last Price12.45Sep 09, 2026
Change
-0%
Bid10.25
Ask13.25
volume0
Intrest0
Last Price0.04Sep 10, 2026
Change
-0%
Bid-
Ask0.39
volume23
Intrest182
Strike
227.5
227.5
Last Price-
Change
-
Bid12.75
Ask16.3
volume0
Intrest0
Last Price0.02Sep 10, 2026
Change
0.01100%
Bid-
Ask0.03
volume553
Intrest251
Strike
230
230
Last Price21.15Sep 04, 2026
Change
-0%
Bid15.25
Ask18.9
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid17.7
Ask21.4
volume0
Intrest0
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest35
Strike
235
235
Last Price26.43Sep 04, 2026
Change
-0%
Bid20.35
Ask23.9
volume0
Intrest0
Last Price0.01Sep 10, 2026
Change
0.0150%
Bid-
Ask2.13
volume1
Intrest40
Strike
240
240
Last Price30.78Sep 04, 2026
Change
-0%
Bid25.2
Ask28.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid30.2
Ask33.9
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest7
Strike
250
250
Last Price-
Change
-
Bid35.25
Ask38.9
volume0
Intrest0
Last Price2.13Sep 10, 2026
Change
-
Bid-
Ask2.13
volume1
Intrest0
Strike
255
255
Last Price-
Change
-
Bid40.25
Ask43.9
volume0
Intrest0
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Strike
260
260
Last Price-
Change
-
Bid45.2
Ask48.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid50.65
Ask53.25
volume0
Intrest0
Last Price0.52Sep 03, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid55.65
Ask58.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid60.25
Ask63.25
volume0
Intrest0
Last Price0.04Sep 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Strike
280
280
Last Price-
Change
-
Bid65.25
Ask68.85
volume0
Intrest0