$135.31
1.581.18%
時間外: 9:29 AM EDT
Comments
Loading...
Chevron (NYSE:CVX) 株価情報, オプションチェーン
オプションチェーンは、Chevronの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Chevronの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid70
Ask74.5
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid65.15
Ask69.35
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price63.28Apr 17, 2025
Change
00%
Bid60.2
Ask64.35
volume0
Intrest9
Strike
75
75
Last Price0.18Apr 09, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price58.3Apr 17, 2025
Change
00%
Bid55.15
Ask59.25
volume0
Intrest5
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price51.2Apr 16, 2025
Change
00%
Bid50.2
Ask54.35
volume0
Intrest4
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid45.2
Ask49.45
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price41.8Apr 16, 2025
Change
00%
Bid40.2
Ask44
volume0
Intrest7
Strike
95
95
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest107
Last Price39.74Apr 16, 2025
Change
00%
Bid39.4
Ask42.6
volume0
Intrest16
Strike
96
96
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price38.77Apr 16, 2025
Change
00%
Bid38.6
Ask41.65
volume0
Intrest16
Strike
97
97
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price-
Change
-
Bid37.25
Ask41.2
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price39.92Apr 17, 2025
Change
00%
Bid36.65
Ask39.6
volume0
Intrest8
Strike
99
99
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Last Price37.09Apr 22, 2025
Change
1.854.75%
Bid36.6
Ask38.25
volume2
Intrest103
Strike
100
100
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest117
Last Price35.21Apr 16, 2025
Change
00%
Bid34.25
Ask37.55
volume0
Intrest8
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price34.24Apr 16, 2025
Change
00%
Bid33.3
Ask37.2
volume0
Intrest8
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Last Price-
Change
-
Bid32.25
Ask36.4
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask0.78
volume0
Intrest0
Last Price34.68Apr 17, 2025
Change
00%
Bid31.7
Ask34.3
volume0
Intrest8
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Last Price33.7Apr 17, 2025
Change
00%
Bid30.35
Ask34.15
volume0
Intrest8
Strike
105
105
Last Price0.37Apr 11, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest6
Last Price-
Change
-
Bid29.3
Ask33.4
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price29Apr 14, 2025
Change
00%
Bid28.3
Ask31.7
volume0
Intrest1
Strike
107
107
Last Price-
Change
-
Bid-
Ask1.19
volume0
Intrest0
Last Price-
Change
-
Bid27.2
Ask31.45
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid26.25
Ask30.5
volume0
Intrest0
Strike
109
109
Last Price0.11Apr 15, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest60
Last Price-
Change
-
Bid25
Ask29
volume0
Intrest0
Strike
110
110
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest69
Last Price-
Change
-
Bid24.25
Ask28.4
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid23.35
Ask27.2
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price23.85Apr 22, 2025
Change
-
Bid22.85
Ask25.75
volume41
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price24.4Apr 17, 2025
Change
00%
Bid22.55
Ask24.1
volume0
Intrest1
Strike
114
114
Last Price0.01Apr 22, 2025
Change
0.0480%
Bid-
Ask0.29
volume3
Intrest1
Last Price21.85Apr 22, 2025
Change
-
Bid20.25
Ask23.45
volume1
Intrest0
Strike
115
115
Last Price0.01Apr 22, 2025
Change
0.0583.33%
Bid-
Ask0.02
volume40
Intrest194
Last Price23.6Apr 17, 2025
Change
00%
Bid20.45
Ask22.15
volume0
Intrest2
Strike
116
116
Last Price0.02Apr 22, 2025
Change
0.1890%
Bid-
Ask0.07
volume46
Intrest3
Last Price22.65Apr 17, 2025
Change
00%
Bid19.35
Ask21.15
volume0
Intrest1
Strike
117
117
Last Price0.06Apr 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest58
Last Price21.65Apr 17, 2025
Change
00%
Bid18.35
Ask20.35
volume0
Intrest1
Strike
118
118
Last Price0.09Apr 21, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest21
Last Price19.45Apr 17, 2025
Change
00%
Bid17.5
Ask19.2
volume0
Intrest1
Strike
119
119
Last Price0.01Apr 22, 2025
Change
0.2295.65%
Bid-
Ask0.36
volume21
Intrest23
Last Price17Apr 22, 2025
Change
2.6513.49%
Bid16.8
Ask18
volume9
Intrest11
Strike
120
120
Last Price0.01Apr 22, 2025
Change
0.1191.67%
Bid0.01
Ask0.03
volume1598
Intrest550
Last Price17.5Apr 17, 2025
Change
00%
Bid15.4
Ask17.15
volume0
Intrest1
Strike
121
121
Last Price0.02Apr 22, 2025
Change
0.1487.5%
Bid0.01
Ask0.1
volume1
Intrest114
Last Price17.65Apr 17, 2025
Change
00%
Bid14.55
Ask16.3
volume0
Intrest1
Strike
122
122
Last Price0.06Apr 22, 2025
Change
0.1164.71%
Bid0.02
Ask0.17
volume102
Intrest14
Last Price16.7Apr 17, 2025
Change
00%
Bid13.5
Ask15.1
volume0
Intrest2
Strike
123
123
Last Price0.05Apr 22, 2025
Change
0.1878.26%
Bid-
Ask0.18
volume52
Intrest162
Last Price15.65Apr 17, 2025
Change
00%
Bid12.4
Ask14.35
volume0
Intrest1
Strike
124
124
Last Price0.05Apr 22, 2025
Change
0.3186.11%
Bid0.02
Ask0.05
volume68
Intrest58
Last Price12.15Apr 22, 2025
Change
2.718.18%
Bid11.75
Ask13.9
volume17
Intrest30
Strike
125
125
Last Price0.07Apr 22, 2025
Change
0.274.07%
Bid0.04
Ask0.1
volume530
Intrest806
Last Price11.12Apr 22, 2025
Change
2.7733.17%
Bid10.35
Ask12.3
volume2
Intrest2
Strike
126
126
Last Price0.17Apr 22, 2025
Change
0.1952.78%
Bid0.04
Ask0.16
volume19
Intrest163
Last Price8.6Apr 21, 2025
Change
00%
Bid9.65
Ask12.1
volume0
Intrest2
Strike
127
127
Last Price0.1Apr 22, 2025
Change
0.3879.17%
Bid0.05
Ask0.25
volume81
Intrest173
Last Price5.85Apr 21, 2025
Change
00%
Bid8.55
Ask10.65
volume0
Intrest4
Strike
128
128
Last Price0.14Apr 22, 2025
Change
0.4877.42%
Bid0.12
Ask0.16
volume99
Intrest241
Last Price8.75Apr 22, 2025
Change
3.9582.29%
Bid7.7
Ask10.15
volume29
Intrest28
Strike
129
129
Last Price0.18Apr 22, 2025
Change
0.6177.22%
Bid0.16
Ask0.2
volume222
Intrest117
Last Price7.27Apr 22, 2025
Change
3.1676.89%
Bid7
Ask8.05
volume22
Intrest44
Strike
130
130
Last Price0.21Apr 22, 2025
Change
0.7477.89%
Bid0.21
Ask0.26
volume153
Intrest445
Last Price7Apr 22, 2025
Change
3.67110.21%
Bid5.55
Ask7.45
volume11
Intrest149
Strike
131
131
Last Price0.3Apr 22, 2025
Change
0.9275.41%
Bid0.28
Ask0.33
volume117
Intrest136
Last Price5.81Apr 22, 2025
Change
3.06111.27%
Bid5.65
Ask6.5
volume41
Intrest103
Strike
132
132
Last Price0.42Apr 22, 2025
Change
1.1973.91%
Bid0.38
Ask0.44
volume349
Intrest1019
Last Price3.8Apr 22, 2025
Change
1.0538.18%
Bid4.05
Ask5.95
volume58
Intrest103
Strike
133
133
Last Price0.57Apr 22, 2025
Change
1.5973.61%
Bid0.51
Ask0.58
volume187
Intrest213
Last Price4.55Apr 22, 2025
Change
2.44115.64%
Bid4
Ask4.25
volume73
Intrest371
Strike
134
134
Last Price0.8Apr 22, 2025
Change
1.5465.81%
Bid0.67
Ask0.78
volume55
Intrest497
Last Price3.15Apr 22, 2025
Change
1.4484.21%
Bid3.2
Ask3.45
volume316
Intrest1394
Strike
135
135
Last Price0.96Apr 22, 2025
Change
2.0167.68%
Bid0.9
Ask1.02
volume308
Intrest410
Last Price2.62Apr 22, 2025
Change
1.38111.29%
Bid2.53
Ask2.73
volume560
Intrest1302
Strike
136
136
Last Price1.25Apr 22, 2025
Change
2.9570.24%
Bid1.2
Ask1.33
volume167
Intrest161
Last Price2.04Apr 22, 2025
Change
1.14126.67%
Bid1.92
Ask2.1
volume311
Intrest297
Strike
137
137
Last Price1.7Apr 22, 2025
Change
2.9963.75%
Bid1.58
Ask1.73
volume100
Intrest305
Last Price1.47Apr 22, 2025
Change
0.83129.69%
Bid1.42
Ask1.54
volume515
Intrest383
Strike
138
138
Last Price2.34Apr 22, 2025
Change
2.4751.35%
Bid2.1
Ask2.21
volume52
Intrest226
Last Price1.05Apr 22, 2025
Change
0.59128.26%
Bid0.99
Ask1.1
volume537
Intrest617
Strike
139
139
Last Price3.5Apr 22, 2025
Change
3.1747.53%
Bid2.6
Ask2.8
volume8
Intrest203
Last Price0.74Apr 22, 2025
Change
0.44146.67%
Bid0.68
Ask0.75
volume825
Intrest2701
Strike
140
140
Last Price4.1Apr 22, 2025
Change
1.6528.7%
Bid3.3
Ask3.45
volume1
Intrest402
Last Price0.5Apr 22, 2025
Change
0.32177.78%
Bid0.44
Ask0.51
volume766
Intrest1394
Strike
141
141
Last Price5.01Apr 22, 2025
Change
1.1919.19%
Bid3.55
Ask4.25
volume59
Intrest129
Last Price0.3Apr 22, 2025
Change
0.16114.29%
Bid0.27
Ask0.3
volume229
Intrest1016
Strike
142
142
Last Price4.4Apr 17, 2025
Change
00%
Bid4.8
Ask5.25
volume0
Intrest37
Last Price0.18Apr 22, 2025
Change
0.0880%
Bid0.16
Ask0.21
volume139
Intrest623
Strike
143
143
Last Price8.15Apr 21, 2025
Change
00%
Bid3.95
Ask8
volume0
Intrest281
Last Price0.11Apr 22, 2025
Change
0.06120%
Bid0.11
Ask0.13
volume157
Intrest423
Strike
144
144
Last Price8.1Apr 16, 2025
Change
00%
Bid6.2
Ask7.5
volume0
Intrest67
Last Price0.09Apr 22, 2025
Change
0.0480%
Bid0.04
Ask0.08
volume267
Intrest990
Strike
145
145
Last Price8.16Apr 22, 2025
Change
4.3134.56%
Bid7.2
Ask8.4
volume3
Intrest23
Last Price0.05Apr 22, 2025
Change
0.0125%
Bid0.01
Ask0.05
volume69
Intrest864
Strike
146
146
Last Price6.95Apr 17, 2025
Change
00%
Bid8.3
Ask9.05
volume0
Intrest1436
Last Price0.05Apr 22, 2025
Change
0.03150%
Bid-
Ask0.05
volume2
Intrest118
Strike
147
147
Last Price11.7Apr 22, 2025
Change
0.454%
Bid9.5
Ask10.55
volume8
Intrest4
Last Price0.02Apr 22, 2025
Change
0.1487.5%
Bid0.01
Ask0.04
volume18
Intrest487
Strike
148
148
Last Price7.92Apr 08, 2025
Change
00%
Bid9.9
Ask11.6
volume0
Intrest2
Last Price0.13Apr 17, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest287
Strike
149
149
Last Price13.45Apr 15, 2025
Change
00%
Bid11.1
Ask12.6
volume0
Intrest0
Last Price0.01Apr 22, 2025
Change
0.0266.67%
Bid-
Ask0.07
volume23
Intrest1137
Strike
150
150
Last Price12.49Apr 22, 2025
Change
1.8417.28%
Bid12.4
Ask13.05
volume4
Intrest14
Last Price0.02Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume23
Intrest552
Strike
152.5
152.5
Last Price13.5Apr 17, 2025
Change
00%
Bid14.65
Ask15.95
volume0
Intrest0
Last Price0.01Apr 22, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume103
Intrest453
Strike
155
155
Last Price16.8Apr 17, 2025
Change
00%
Bid17.15
Ask18.25
volume0
Intrest4
Last Price0.03Apr 22, 2025
Change
0.02200%
Bid-
Ask0.02
volume6
Intrest221
Strike
157.5
157.5
Last Price18.1Apr 17, 2025
Change
00%
Bid19.95
Ask20.9
volume0
Intrest2
Last Price0.01Apr 22, 2025
Change
0.0150%
Bid-
Ask0.1
volume2
Intrest445
Strike
160
160
Last Price20.55Apr 17, 2025
Change
00%
Bid21.55
Ask23.35
volume0
Intrest0
Last Price0.01Apr 22, 2025
Change
0.0150%
Bid-
Ask0.13
volume1
Intrest153
Strike
162.5
162.5
Last Price27.59Apr 16, 2025
Change
00%
Bid24
Ask27.25
volume0
Intrest1
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2263
Strike
165
165
Last Price29.83Apr 16, 2025
Change
00%
Bid26.65
Ask29.15
volume0
Intrest3
Last Price0.02Apr 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest320
Strike
167.5
167.5
Last Price32.46Apr 16, 2025
Change
00%
Bid29.2
Ask31.4
volume0
Intrest3
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.08
volume5
Intrest274
Strike
170
170
Last Price35.24Apr 16, 2025
Change
00%
Bid31.65
Ask34.15
volume0
Intrest1
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest437
Strike
172.5
172.5
Last Price37.4Apr 16, 2025
Change
00%
Bid33.35
Ask37.3
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2837
Strike
175
175
Last Price8.85Apr 02, 2025
Change
00%
Bid35.85
Ask39.8
volume0
Intrest0
Last Price0.02Apr 22, 2025
Change
0.0133.33%
Bid-
Ask0.04
volume50
Intrest680
Strike
177.5
177.5
Last Price10.2Apr 02, 2025
Change
00%
Bid39
Ask41.55
volume0
Intrest0
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest62
Strike
180
180
Last Price-
Change
-
Bid40.85
Ask44.75
volume0
Intrest0
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.54
volume6
Intrest8
Strike
182.5
182.5
Last Price46.17Apr 16, 2025
Change
00%
Bid44.25
Ask46.6
volume0
Intrest0
Last Price0.29Mar 12, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest1
Strike
185
185
Last Price48.64Apr 16, 2025
Change
00%
Bid46.65
Ask49.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid48.2
Ask52.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
190
190
Last Price53.05Apr 16, 2025
Change
00%
Bid51
Ask54.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
192.5
192.5
Last Price55.53Apr 16, 2025
Change
00%
Bid53.2
Ask57.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid56
Ask59.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
200
200
Last Price63.71Apr 16, 2025
Change
00%
Bid61
Ask64.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
205
205
Last Price68.69Apr 16, 2025
Change
00%
Bid65.7
Ask69.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid71
Ask74.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid75.8
Ask79.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
220
220
Last Price83.11Apr 16, 2025
Change
00%
Bid80.7
Ask84.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
225
225
Last Price88.09Apr 16, 2025
Change
00%
Bid86
Ask89.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid90.7
Ask94.9
volume0
Intrest0
Last Price0.68Apr 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
235
235
Last Price-
Change
-
Bid95.7
Ask99.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved