$217.77
5.602.64%
À la clôture: Sep 15, 5:00 PM EST
$217.73
-0.04-0.02%
Après les heures: 6:58 PM EST
Chevron Corp Chaîne d'Options
CVXNYSE
Chevron Options
View Chevron (CVX) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.44
P/C Ratio (OI)
0.76
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price143.78Sep 10, 2026
Change
-0%
Bid145.8
Ask148.4
volume0
Intrest2
Strike
70
70
Last Price0.12Sep 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest135
Last Price137.1Sep 14, 2026
Change
-0%
Bid140.55
Ask143.5
volume0
Intrest19
Strike
75
75
Last Price0.07Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest24
Last Price125.89Aug 18, 2026
Change
-0%
Bid135.55
Ask138.8
volume0
Intrest0
Strike
80
80
Last Price0.1Aug 05, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest42
Last Price120.7Aug 18, 2026
Change
-0%
Bid130.55
Ask133.6
volume0
Intrest0
Strike
85
85
Last Price0.07Sep 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest32
Last Price122.1Sep 14, 2026
Change
-0%
Bid125.6
Ask128.05
volume0
Intrest46
Strike
90
90
Last Price0.05Aug 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest31
Last Price114.5Sep 01, 2026
Change
-0%
Bid121.4
Ask123.25
volume0
Intrest1
Strike
95
95
Last Price0.15Jul 09, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest133
Last Price107.37Aug 19, 2026
Change
-0%
Bid115.85
Ask117.95
volume0
Intrest2
Strike
100
100
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest890
Last Price85.85Jun 08, 2026
Change
-0%
Bid110.85
Ask113.1
volume0
Intrest0
Strike
105
105
Last Price0.02Sep 15, 2026
Change
0.0133.33%
Bid-
Ask0.53
volume268
Intrest255
Last Price96Aug 18, 2026
Change
-0%
Bid105.6
Ask108.4
volume0
Intrest0
Strike
110
110
Last Price0.02Sep 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest357
Last Price92.23Aug 21, 2026
Change
-0%
Bid100.6
Ask103.45
volume0
Intrest1
Strike
115
115
Last Price0.17Sep 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest669
Last Price92.05Sep 14, 2026
Change
-0%
Bid95.65
Ask98.25
volume0
Intrest36
Strike
120
120
Last Price0.03Sep 15, 2026
Change
0.0240%
Bid-
Ask2.13
volume52
Intrest1059
Last Price81.2Aug 18, 2026
Change
-0%
Bid91.1
Ask93.55
volume0
Intrest10
Strike
125
125
Last Price0.2Jul 30, 2026
Change
-0%
Bid-
Ask1.52
volume0
Intrest438
Last Price83.6Sep 14, 2026
Change
-0%
Bid86.35
Ask88.25
volume0
Intrest5
Strike
130
130
Last Price0.26Aug 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2811
Last Price72.05Aug 18, 2026
Change
-0%
Bid81.15
Ask83.35
volume0
Intrest1
Strike
135
135
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest1429
Last Price75.05Sep 09, 2026
Change
-0%
Bid75.6
Ask78.3
volume0
Intrest20
Strike
140
140
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.22
volume2
Intrest993
Last Price59.95Aug 18, 2026
Change
-0%
Bid71.35
Ask73.4
volume0
Intrest0
Strike
145
145
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask2.13
volume1
Intrest2796
Last Price65.18Sep 11, 2026
Change
-0%
Bid65.6
Ask68.25
volume0
Intrest9
Strike
150
150
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3252
Last Price60Sep 10, 2026
Change
-0%
Bid61.15
Ask63.7
volume0
Intrest22
Strike
155
155
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2877
Last Price57Sep 15, 2026
Change
3.175.89%
Bid56.15
Ask58.3
volume1
Intrest22
Strike
160
160
Last Price0.04Sep 14, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest4332
Last Price48.35Sep 14, 2026
Change
-0%
Bid51.15
Ask53
volume0
Intrest7
Strike
165
165
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.24
volume0
Intrest3966
Last Price41.6Sep 08, 2026
Change
-0%
Bid45.8
Ask48.05
volume0
Intrest17
Strike
170
170
Last Price0.1Sep 15, 2026
Change
0.07233.33%
Bid-
Ask0.42
volume5
Intrest5611
Last Price41.25Sep 15, 2026
Change
2.466.34%
Bid40.65
Ask43.1
volume23
Intrest452
Strike
175
175
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.64
volume0
Intrest5149
Last Price-
Change
-
Bid38.15
Ask41
volume0
Intrest0
Strike
177.5
177.5
Last Price0.28Sep 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest101
Last Price33.6Sep 14, 2026
Change
-0%
Bid35.65
Ask38.1
volume0
Intrest185
Strike
180
180
Last Price0.01Sep 15, 2026
Change
0.0150%
Bid-
Ask0.05
volume141
Intrest6368
Last Price-
Change
-
Bid33.15
Ask35.65
volume0
Intrest0
Strike
182.5
182.5
Last Price0.05Sep 08, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest141
Last Price26.72Sep 14, 2026
Change
-0%
Bid31.2
Ask33
volume0
Intrest282
Strike
185
185
Last Price0.07Sep 15, 2026
Change
0.05250%
Bid0.01
Ask0.13
volume10
Intrest2948
Last Price-
Change
-
Bid28.2
Ask31.05
volume0
Intrest0
Strike
187.5
187.5
Last Price0.01Sep 15, 2026
Change
0.0583.33%
Bid-
Ask0.15
volume5
Intrest62
Last Price26.91Sep 15, 2026
Change
4.7121.22%
Bid27.1
Ask28.75
volume23
Intrest5595
Strike
190
190
Last Price0.08Sep 15, 2026
Change
0.06300%
Bid0.01
Ask0.14
volume43
Intrest4189
Last Price24.47Sep 15, 2026
Change
3.2715.42%
Bid23.25
Ask26.05
volume1
Intrest19
Strike
192.5
192.5
Last Price0.14Sep 15, 2026
Change
0.1250%
Bid-
Ask0.33
volume1
Intrest251
Last Price21.91Sep 15, 2026
Change
4.6627.01%
Bid21.85
Ask23.05
volume206
Intrest7036
Strike
195
195
Last Price0.05Sep 15, 2026
Change
0.0337.5%
Bid0.01
Ask0.05
volume801
Intrest3548
Last Price16.95Sep 14, 2026
Change
-0%
Bid18.7
Ask20.75
volume0
Intrest24
Strike
197.5
197.5
Last Price0.06Sep 15, 2026
Change
0.0545.45%
Bid0.03
Ask0.3
volume114
Intrest333
Last Price17.5Sep 15, 2026
Change
5.545.83%
Bid17.25
Ask18.5
volume150
Intrest6803
Strike
200
200
Last Price0.12Sep 15, 2026
Change
0.1758.62%
Bid0.06
Ask0.19
volume782
Intrest4760
Last Price10.1Sep 14, 2026
Change
-0%
Bid13.85
Ask15.85
volume0
Intrest248
Strike
202.5
202.5
Last Price0.17Sep 15, 2026
Change
0.2963.04%
Bid0.11
Ask0.4
volume86
Intrest703
Last Price12.4Sep 15, 2026
Change
3.6441.55%
Bid12.35
Ask13.25
volume32
Intrest3659
Strike
205
205
Last Price0.19Sep 15, 2026
Change
0.5273.24%
Bid0.19
Ask0.25
volume704
Intrest1476
Last Price9.5Sep 15, 2026
Change
3.5760.2%
Bid9.55
Ask10.8
volume34
Intrest269
Strike
207.5
207.5
Last Price0.33Sep 15, 2026
Change
1.0275.56%
Bid0.28
Ask0.43
volume410
Intrest816
Last Price7.89Sep 15, 2026
Change
3.7791.5%
Bid7.55
Ask8.55
volume283
Intrest9937
Strike
210
210
Last Price0.58Sep 15, 2026
Change
1.3670.1%
Bid0.54
Ask0.64
volume647
Intrest2039
Last Price6.05Sep 15, 2026
Change
3.3120%
Bid5.85
Ask6.7
volume198
Intrest964
Strike
212.5
212.5
Last Price0.91Sep 15, 2026
Change
2.1670.36%
Bid0.91
Ask1
volume1005
Intrest2036
Last Price4.2Sep 15, 2026
Change
2.6162.5%
Bid4.05
Ask4.5
volume764
Intrest2212
Strike
215
215
Last Price1.56Sep 15, 2026
Change
3.1466.81%
Bid1.5
Ask1.7
volume634
Intrest1242
Last Price2.8Sep 15, 2026
Change
1.8180%
Bid2.6
Ask3
volume995
Intrest3950
Strike
217.5
217.5
Last Price2.49Sep 15, 2026
Change
3.9661.4%
Bid2.43
Ask2.72
volume172
Intrest56
Last Price1.57Sep 15, 2026
Change
0.98166.1%
Bid1.58
Ask1.73
volume2433
Intrest8327
Strike
220
220
Last Price4.52Sep 15, 2026
Change
3.7845.54%
Bid3.65
Ask5.15
volume65
Intrest169
Last Price0.94Sep 15, 2026
Change
0.64213.33%
Bid0.91
Ask0.96
volume1017
Intrest3163
Strike
222.5
222.5
Last Price8.37Sep 14, 2026
Change
-0%
Bid5.35
Ask7.25
volume0
Intrest4
Last Price0.51Sep 15, 2026
Change
0.32168.42%
Bid0.44
Ask0.57
volume556
Intrest597
Strike
225
225
Last Price11.88Sep 14, 2026
Change
-0%
Bid7.2
Ask9.5
volume0
Intrest4
Last Price0.27Sep 15, 2026
Change
0.17170%
Bid0.23
Ask0.3
volume574
Intrest258
Strike
227.5
227.5
Last Price17.1Sep 01, 2026
Change
-0%
Bid9.6
Ask11.85
volume0
Intrest2
Last Price0.15Sep 15, 2026
Change
0.11275%
Bid0.13
Ask0.17
volume1252
Intrest13194
Strike
230
230
Last Price15.99Sep 09, 2026
Change
-0%
Bid12.15
Ask13.8
volume0
Intrest2
Last Price0.09Sep 15, 2026
Change
0.0350%
Bid0.06
Ask0.09
volume19
Intrest81
Strike
232.5
232.5
Last Price19.65Sep 10, 2026
Change
-0%
Bid14.15
Ask16.7
volume0
Intrest1
Last Price0.05Sep 15, 2026
Change
-0%
Bid0.04
Ask0.11
volume22
Intrest216
Strike
235
235
Last Price17.38Sep 15, 2026
Change
3.7217.63%
Bid17.15
Ask18.5
volume1
Intrest0
Last Price0.04Sep 15, 2026
Change
0.0133.33%
Bid-
Ask0.06
volume16
Intrest3274
Strike
240
240
Last Price22.44Sep 15, 2026
Change
11.1633.21%
Bid21.6
Ask22.8
volume1
Intrest0
Last Price0.03Sep 15, 2026
Change
0.02200%
Bid-
Ask0.03
volume3
Intrest2
Strike
245
245
Last Price-
Change
-
Bid27.15
Ask29.4
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest2231
Strike
250
250
Last Price43.5Aug 19, 2026
Change
-0%
Bid31.6
Ask34.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid37.1
Ask39.4
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
0.0266.67%
Bid-
Ask0.1
volume9
Intrest1473
Strike
260
260
Last Price92.15Jun 30, 2026
Change
-0%
Bid41.95
Ask44.4
volume0
Intrest0
Last Price0.03Sep 15, 2026
Change
0.0240%
Bid-
Ask0.1
volume1
Intrest769
Strike
270
270
Last Price90.51May 08, 2026
Change
-0%
Bid51.8
Ask53.7
volume0
Intrest0
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest528
Strike
280
280
Last Price-
Change
-
Bid61.9
Ask63.7
volume0
Intrest0
Last Price0.12Sep 02, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest220
Strike
290
290
Last Price-
Change
-
Bid71.7
Ask74.45
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest420
Strike
300
300
Last Price94.25Mar 31, 2026
Change
-0%
Bid81.55
Ask84.35
volume0
Intrest0
Last Price0.02Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest356
Strike
310
310
Last Price142.21Jun 30, 2026
Change
-0%
Bid91.65
Ask93.7
volume0
Intrest0