$152.66
-0.73-0.48%
al cierre: -
$153.00
0.340.22%
After hour: 7:58 PM EDT
Comments
Loading...
Chevron (NYSE:CVX) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Chevron a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Chevron..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid65.9
Ask69.9
volume0
Intrest0
Strike
85
85
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest5
Last Price-
Change
-
Bid60.9
Ask64.9
volume0
Intrest0
Strike
90
90
Last Price0.12Nov 03, 2025
Change
-0%
Bid-
Ask0.31
volume0
Intrest5
Last Price-
Change
-
Bid55.9
Ask59.9
volume0
Intrest0
Strike
95
95
Last Price0.22Oct 31, 2025
Change
-0%
Bid-
Ask0.29
volume0
Intrest1
Last Price-
Change
-
Bid50.9
Ask54.9
volume0
Intrest0
Strike
100
100
Last Price0.13Nov 05, 2025
Change
-
Bid-
Ask0.17
volume8
Intrest0
Last Price-
Change
-
Bid45.9
Ask49.9
volume0
Intrest0
Strike
105
105
Last Price0.19Nov 05, 2025
Change
0.2152.5%
Bid-
Ask0.13
volume8
Intrest1
Last Price-
Change
-
Bid41.1
Ask44.85
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price37.04Nov 05, 2025
Change
-
Bid36.1
Ask39.95
volume2
Intrest0
Strike
115
115
Last Price0.4Nov 03, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1
Last Price32.05Nov 05, 2025
Change
-
Bid31.1
Ask34.85
volume2
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price24.64Oct 10, 2025
Change
-0%
Bid26.7
Ask29.95
volume0
Intrest3
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid21.55
Ask24.95
volume0
Intrest0
Strike
130
130
Last Price0.42Nov 05, 2025
Change
0.6460.38%
Bid-
Ask0.08
volume1
Intrest38
Last Price-
Change
-
Bid20.05
Ask22.95
volume0
Intrest0
Strike
132
132
Last Price0.7Nov 05, 2025
Change
0.3734.58%
Bid-
Ask0.09
volume1
Intrest0
Last Price-
Change
-
Bid19.05
Ask21.95
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid18.05
Ask20.9
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price18.65Nov 04, 2025
Change
-0%
Bid17.05
Ask19.9
volume0
Intrest3
Strike
135
135
Last Price0.01Nov 05, 2025
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest125
Last Price-
Change
-
Bid16.05
Ask18.9
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid15.05
Ask17.9
volume0
Intrest0
Strike
137
137
Last Price0.05Nov 03, 2025
Change
-0%
Bid-
Ask0.41
volume0
Intrest1
Last Price-
Change
-
Bid14.1
Ask16.9
volume0
Intrest0
Strike
138
138
Last Price0.03Nov 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid13.1
Ask15.95
volume0
Intrest0
Strike
139
139
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest3
Last Price18Oct 23, 2025
Change
-0%
Bid12.1
Ask14.9
volume0
Intrest2
Strike
140
140
Last Price0.02Nov 05, 2025
Change
-0%
Bid0.01
Ask0.03
volume9
Intrest407
Last Price-
Change
-
Bid11.1
Ask13.9
volume0
Intrest0
Strike
141
141
Last Price0.22Oct 30, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest147
Last Price-
Change
-
Bid10.05
Ask12.95
volume0
Intrest0
Strike
142
142
Last Price0.06Nov 05, 2025
Change
0.0250%
Bid-
Ask0.09
volume1
Intrest31
Last Price-
Change
-
Bid9.1
Ask11.95
volume0
Intrest0
Strike
143
143
Last Price0.02Nov 05, 2025
Change
0.0360%
Bid-
Ask0.17
volume10
Intrest15
Last Price9.7Nov 04, 2025
Change
-0%
Bid8.25
Ask10.95
volume0
Intrest2
Strike
144
144
Last Price0.08Nov 04, 2025
Change
-0%
Bid0.01
Ask0.1
volume0
Intrest115
Last Price9.67Oct 20, 2025
Change
-0%
Bid7.3
Ask9.95
volume0
Intrest13
Strike
145
145
Last Price0.05Nov 05, 2025
Change
0.0444.44%
Bid0.03
Ask0.16
volume127
Intrest336
Last Price8.8Oct 20, 2025
Change
-0%
Bid6.15
Ask9
volume0
Intrest49
Strike
146
146
Last Price0.11Nov 04, 2025
Change
-0%
Bid0.03
Ask0.11
volume0
Intrest149
Last Price5.9Oct 10, 2025
Change
-0%
Bid5.75
Ask8
volume0
Intrest1
Strike
147
147
Last Price0.06Nov 05, 2025
Change
0.0753.85%
Bid0.01
Ask0.09
volume7
Intrest84
Last Price7.1Oct 28, 2025
Change
-0%
Bid4.8
Ask6.2
volume0
Intrest2
Strike
148
148
Last Price0.11Nov 05, 2025
Change
0.147.62%
Bid0.1
Ask0.12
volume35
Intrest353
Last Price5.25Nov 05, 2025
Change
0.6514.13%
Bid3.85
Ask5.25
volume1
Intrest11
Strike
149
149
Last Price0.15Nov 05, 2025
Change
0.1448.28%
Bid0.16
Ask0.19
volume44
Intrest224
Last Price3.9Nov 05, 2025
Change
0.184.41%
Bid3
Ask3.9
volume3
Intrest78
Strike
150
150
Last Price0.3Nov 05, 2025
Change
0.0923.08%
Bid0.25
Ask0.31
volume187
Intrest4438
Last Price1.5Nov 05, 2025
Change
0.4221.87%
Bid1.18
Ask1.39
volume135
Intrest346
Strike
152.5
152.5
Last Price1.04Nov 05, 2025
Change
0.032.8%
Bid0.89
Ask1.04
volume510
Intrest837
Last Price0.35Nov 05, 2025
Change
0.4455.7%
Bid0.31
Ask0.38
volume1670
Intrest1640
Strike
155
155
Last Price2.49Nov 05, 2025
Change
0.229.69%
Bid2.36
Ask2.68
volume32
Intrest871
Last Price0.09Nov 05, 2025
Change
0.1664%
Bid0.08
Ask0.1
volume592
Intrest2237
Strike
157.5
157.5
Last Price4.11Nov 05, 2025
Change
0.378.26%
Bid3.65
Ask5
volume14
Intrest712
Last Price0.06Nov 05, 2025
Change
0.0225%
Bid0.01
Ask0.05
volume291
Intrest3417
Strike
160
160
Last Price7.22Nov 05, 2025
Change
1.2220.33%
Bid7
Ask7.85
volume1
Intrest95
Last Price0.02Nov 05, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume58
Intrest2187
Strike
162.5
162.5
Last Price7.74Nov 03, 2025
Change
-0%
Bid7.65
Ask10.7
volume0
Intrest1
Last Price0.01Nov 05, 2025
Change
-0%
Bid0.01
Ask0.03
volume24
Intrest1470
Strike
165
165
Last Price14.54Oct 13, 2025
Change
-0%
Bid10.15
Ask13.05
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume14
Intrest331
Strike
167.5
167.5
Last Price-
Change
-
Bid13.45
Ask15.8
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest237
Strike
170
170
Last Price-
Change
-
Bid15.15
Ask18.65
volume0
Intrest0
Last Price0.04Nov 04, 2025
Change
-0%
Bid-
Ask1.33
volume0
Intrest27
Strike
172.5
172.5
Last Price-
Change
-
Bid17.65
Ask21.65
volume0
Intrest0
Last Price0.02Nov 03, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest40
Strike
175
175
Last Price-
Change
-
Bid20.15
Ask24.15
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask1.33
volume0
Intrest2
Strike
177.5
177.5
Last Price-
Change
-
Bid22.65
Ask25.95
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest19
Strike
180
180
Last Price-
Change
-
Bid25.15
Ask28.85
volume0
Intrest0
Last Price0.73Nov 05, 2025
Change
-
Bid-
Ask0.77
volume1
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid27.65
Ask31.3
volume0
Intrest0
Last Price0.45Nov 05, 2025
Change
-
Bid-
Ask0.77
volume1
Intrest0
Strike
185
185
Last Price-
Change
-
Bid30.15
Ask33.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.41
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid35.15
Ask38.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.53
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid40.15
Ask44.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.53
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid45.15
Ask49.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.77
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid50.15
Ask54.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid55.15
Ask59.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid60.15
Ask64.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.61
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid65.15
Ask69.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.69
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid70.15
Ask74.15
volume0
Intrest0