$205.27
-0.50-0.24%
가까이에: Aug 21, 5:00 PM EST
$205.49
0.220.11%
시간외: 7:37 PM EST
Benzinga
Benzinga
Benzinga
토요일, 8월 22
Chevron Corp 옵션 체인
CVXNYSE
배당금: 배당락일은 3일 전이었습니다
Chevron Options
View Chevron (CVX) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.33
P/C Ratio (OI)
0.75
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid108.3
Ask112.35
volume0
Intrest0
Strike
95
95
Last Price0.05Jul 20, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid103.2
Ask107.35
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid98.5
Ask102.35
volume0
Intrest0
Strike
105
105
Last Price0.02Jul 09, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest10
Last Price-
Change
-
Bid93.9
Ask97.35
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid88.8
Ask92.4
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid83.5
Ask87.4
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price-
Change
-
Bid78.25
Ask82.4
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid73.3
Ask77.4
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price70.45Aug 18, 2026
Change
-0%
Bid68.35
Ask72.4
volume0
Intrest0
Strike
135
135
Last Price0.38Jul 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Last Price65.6Aug 18, 2026
Change
-0%
Bid63.25
Ask67.45
volume0
Intrest0
Strike
140
140
Last Price0.57Jul 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price61.25Aug 18, 2026
Change
-0%
Bid58.35
Ask62.4
volume0
Intrest0
Strike
145
145
Last Price0.21Jul 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price55.6Aug 18, 2026
Change
-0%
Bid53.9
Ask57.4
volume0
Intrest0
Strike
150
150
Last Price0.09Aug 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest33
Last Price50.5Aug 18, 2026
Change
-0%
Bid48.45
Ask52.4
volume0
Intrest0
Strike
155
155
Last Price0.03Aug 21, 2026
Change
0.0125%
Bid-
Ask2.13
volume2
Intrest31
Last Price45.65Aug 18, 2026
Change
-0%
Bid43.4
Ask47.4
volume0
Intrest0
Strike
160
160
Last Price0.06Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest35
Last Price-
Change
-
Bid40.9
Ask44.9
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price41.3Aug 18, 2026
Change
-0%
Bid38.4
Ask42.35
volume0
Intrest0
Strike
165
165
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest166
Last Price-
Change
-
Bid35.9
Ask39.95
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price36.03Aug 21, 2026
Change
0.270.74%
Bid33.5
Ask37.45
volume1
Intrest0
Strike
170
170
Last Price0.08Aug 21, 2026
Change
0.07700%
Bid-
Ask0.3
volume2
Intrest328
Last Price-
Change
-
Bid31.4
Ask34.95
volume0
Intrest0
Strike
172.5
172.5
Last Price0.1Aug 14, 2026
Change
-0%
Bid-
Ask1.78
volume0
Intrest35
Last Price30.7Aug 18, 2026
Change
-0%
Bid28.5
Ask32.45
volume0
Intrest0
Strike
175
175
Last Price0.01Aug 21, 2026
Change
0.0375%
Bid-
Ask0.02
volume612
Intrest5728
Last Price30.01Aug 20, 2026
Change
-0%
Bid26.1
Ask29.95
volume0
Intrest1
Strike
177.5
177.5
Last Price0.22Aug 12, 2026
Change
-0%
Bid-
Ask1.93
volume0
Intrest12
Last Price27.55Aug 20, 2026
Change
-0%
Bid23.5
Ask27.45
volume0
Intrest1
Strike
180
180
Last Price0.03Aug 21, 2026
Change
0.0125%
Bid0.01
Ask0.03
volume2
Intrest472
Last Price23.25Aug 18, 2026
Change
-0%
Bid21
Ask25
volume0
Intrest0
Strike
182.5
182.5
Last Price0.03Aug 21, 2026
Change
0.0125%
Bid-
Ask0.17
volume2
Intrest112
Last Price22.6Aug 20, 2026
Change
-0%
Bid18.65
Ask22.5
volume0
Intrest12
Strike
185
185
Last Price0.07Aug 21, 2026
Change
0.0330%
Bid0.02
Ask0.09
volume63
Intrest260
Last Price18.66Aug 21, 2026
Change
3.1814.56%
Bid16.15
Ask20
volume1
Intrest1
Strike
187.5
187.5
Last Price0.13Aug 21, 2026
Change
0.0330%
Bid0.06
Ask0.23
volume37
Intrest844
Last Price16.36Aug 21, 2026
Change
1.347.57%
Bid14.3
Ask16.95
volume11
Intrest50
Strike
190
190
Last Price0.1Aug 21, 2026
Change
0.0428.57%
Bid0.05
Ask0.41
volume39
Intrest651
Last Price13.95Aug 18, 2026
Change
-0%
Bid11.25
Ask15.1
volume0
Intrest1
Strike
192.5
192.5
Last Price0.3Aug 21, 2026
Change
0.0520%
Bid0.11
Ask0.25
volume41
Intrest219
Last Price10.65Aug 21, 2026
Change
1.7514.11%
Bid9.55
Ask12.1
volume5
Intrest16
Strike
195
195
Last Price0.3Aug 21, 2026
Change
0.1431.82%
Bid0.28
Ask0.4
volume155
Intrest966
Last Price8.35Aug 18, 2026
Change
-0%
Bid7.1
Ask10.3
volume0
Intrest4
Strike
197.5
197.5
Last Price0.6Aug 21, 2026
Change
-0%
Bid0.48
Ask0.59
volume234
Intrest166
Last Price7.07Aug 21, 2026
Change
1.3315.83%
Bid5.55
Ask7.45
volume30
Intrest663
Strike
200
200
Last Price0.98Aug 21, 2026
Change
0.087.55%
Bid0.76
Ask1
volume1332
Intrest1380
Last Price4.88Aug 21, 2026
Change
0.285.43%
Bid3.95
Ask4.85
volume24
Intrest260
Strike
202.5
202.5
Last Price1.55Aug 21, 2026
Change
0.096.16%
Bid1.4
Ask1.67
volume228
Intrest300
Last Price3Aug 21, 2026
Change
0.6517.81%
Bid2.8
Ask3.15
volume333
Intrest692
Strike
205
205
Last Price2.6Aug 21, 2026
Change
0.031.17%
Bid2.28
Ask2.68
volume378
Intrest834
Last Price1.9Aug 21, 2026
Change
0.5422.13%
Bid1.67
Ask1.92
volume407
Intrest2701
Strike
207.5
207.5
Last Price3.9Aug 21, 2026
Change
0.287.73%
Bid3.4
Ask4.65
volume10
Intrest100
Last Price1.05Aug 21, 2026
Change
0.4931.82%
Bid1
Ask1.14
volume421
Intrest1288
Strike
210
210
Last Price5.7Aug 21, 2026
Change
0.816.33%
Bid5.3
Ask6.1
volume6
Intrest61
Last Price0.61Aug 21, 2026
Change
0.3435.79%
Bid0.52
Ask0.7
volume392
Intrest2805
Strike
212.5
212.5
Last Price-
Change
-
Bid6.15
Ask9.2
volume0
Intrest0
Last Price0.38Aug 21, 2026
Change
0.234.48%
Bid0.29
Ask0.38
volume248
Intrest2700
Strike
215
215
Last Price8.02Aug 20, 2026
Change
-0%
Bid8.55
Ask11.05
volume0
Intrest2
Last Price0.19Aug 21, 2026
Change
0.0932.14%
Bid0.12
Ask0.22
volume353
Intrest158
Strike
217.5
217.5
Last Price-
Change
-
Bid10.35
Ask14.2
volume0
Intrest0
Last Price0.12Aug 21, 2026
Change
0.0633.33%
Bid0.12
Ask0.15
volume12689
Intrest701
Strike
220
220
Last Price12.68Aug 20, 2026
Change
-0%
Bid12.8
Ask16.8
volume0
Intrest79
Last Price0.06Aug 21, 2026
Change
0.0545.45%
Bid0.03
Ask0.12
volume42
Intrest78
Strike
222.5
222.5
Last Price-
Change
-
Bid15.2
Ask19.25
volume0
Intrest0
Last Price0.05Aug 21, 2026
Change
0.0758.33%
Bid-
Ask0.35
volume50
Intrest8
Strike
225
225
Last Price-
Change
-
Bid17.7
Ask21.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.34
volume0
Intrest0
Strike
227.5
227.5
Last Price21.63Aug 21, 2026
Change
-
Bid20.25
Ask24.15
volume1
Intrest0
Last Price0.1Aug 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest25
Strike
230
230
Last Price24.11Aug 21, 2026
Change
-
Bid22.75
Ask26.7
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.84
volume0
Intrest0
Strike
235
235
Last Price29.35Aug 21, 2026
Change
-
Bid27.75
Ask31.5
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask1.76
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid32.75
Ask36.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid37.75
Ask41.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid42.75
Ask46.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.62
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid47.75
Ask51.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid52.75
Ask56.6
volume0
Intrest0
Last Price0.04Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Strike
265
265
Last Price-
Change
-
Bid57.75
Ask61.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid62.75
Ask66.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid67.75
Ask71.7
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved