$158.18
2.631.69%
In chiusura: -
$158.15
-0.03-0.02%
After hour: Aug 22, 7:28 PM EDT
Comments
Loading...
Chevron (NYSE:CVX) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Chevron a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Chevron..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid82.4
Ask83.5
volume0
Intrest0
Strike
75
75
Last Price0.01Aug 22, 2025
Change
0.0375%
Bid-
Ask0.01
volume24
Intrest1
Last Price-
Change
-
Bid77.7
Ask78.45
volume0
Intrest0
Strike
80
80
Last Price0.07Aug 22, 2025
Change
0.0116.67%
Bid-
Ask0.44
volume24
Intrest1
Last Price-
Change
-
Bid72.25
Ask73.45
volume0
Intrest0
Strike
85
85
Last Price0.05Aug 18, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest1
Last Price-
Change
-
Bid67.4
Ask68.45
volume0
Intrest0
Strike
90
90
Last Price0.05Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.7
volume6
Intrest4
Last Price-
Change
-
Bid62.4
Ask63.45
volume0
Intrest0
Strike
95
95
Last Price0.11Aug 22, 2025
Change
0.06120%
Bid-
Ask0.93
volume6
Intrest4
Last Price-
Change
-
Bid57.45
Ask59.65
volume0
Intrest0
Strike
100
100
Last Price0.01Aug 22, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume24
Intrest1
Last Price-
Change
-
Bid52.45
Ask53.45
volume0
Intrest0
Strike
105
105
Last Price0.13Aug 22, 2025
Change
0.0213.33%
Bid-
Ask0.41
volume25
Intrest8
Last Price-
Change
-
Bid47.45
Ask48.5
volume0
Intrest0
Strike
110
110
Last Price0.23Aug 22, 2025
Change
0.0635.29%
Bid-
Ask1.02
volume1
Intrest9
Last Price-
Change
-
Bid42.35
Ask43.45
volume0
Intrest0
Strike
115
115
Last Price0.03Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid37.45
Ask38.45
volume0
Intrest0
Strike
120
120
Last Price0.05Aug 20, 2025
Change
-0%
Bid-
Ask0.93
volume0
Intrest3
Last Price-
Change
-
Bid32.35
Ask33.45
volume0
Intrest0
Strike
125
125
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest11
Last Price21Jul 21, 2025
Change
-0%
Bid27.45
Ask28.5
volume0
Intrest0
Strike
130
130
Last Price0.02Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest68
Last Price-
Change
-
Bid24.4
Ask25.4
volume0
Intrest0
Strike
133
133
Last Price0.03Aug 14, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest16
Last Price17.1Jul 21, 2025
Change
-0%
Bid23.7
Ask24.5
volume0
Intrest0
Strike
134
134
Last Price0.03Aug 14, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest1
Last Price21.4Aug 18, 2025
Change
-0%
Bid22.35
Ask23.45
volume0
Intrest0
Strike
135
135
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest347
Last Price17.1Jul 23, 2025
Change
-0%
Bid21.25
Ask22.45
volume0
Intrest0
Strike
136
136
Last Price0.05Aug 11, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest17
Last Price-
Change
-
Bid20.5
Ask21.45
volume0
Intrest0
Strike
137
137
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest311
Last Price-
Change
-
Bid19.45
Ask20.5
volume0
Intrest0
Strike
138
138
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume40
Intrest68
Last Price17.25Aug 18, 2025
Change
-0%
Bid18.4
Ask19.5
volume0
Intrest0
Strike
139
139
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.53
volume40
Intrest16
Last Price16Aug 18, 2025
Change
-0%
Bid17.4
Ask18.45
volume0
Intrest5
Strike
140
140
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.31
volume25
Intrest385
Last Price15.35Aug 18, 2025
Change
-0%
Bid16.45
Ask17.5
volume0
Intrest0
Strike
141
141
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest56
Last Price14Aug 18, 2025
Change
-0%
Bid15.4
Ask16.5
volume0
Intrest0
Strike
142
142
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.93
volume15
Intrest183
Last Price13.35Aug 18, 2025
Change
-0%
Bid14.25
Ask15.45
volume0
Intrest0
Strike
143
143
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.1
volume15
Intrest68
Last Price11.5Aug 18, 2025
Change
-0%
Bid13.5
Ask14.45
volume0
Intrest0
Strike
144
144
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest212
Last Price13.35Aug 22, 2025
Change
3.332.84%
Bid12.55
Ask14.05
volume4
Intrest12
Strike
145
145
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume7
Intrest615
Last Price10.2Aug 18, 2025
Change
-0%
Bid11.35
Ask12.45
volume0
Intrest0
Strike
146
146
Last Price0.01Aug 22, 2025
Change
0.0375%
Bid-
Ask0.01
volume8
Intrest2674
Last Price11.4Aug 22, 2025
Change
6.13116.32%
Bid10.9
Ask11.25
volume10
Intrest6
Strike
147
147
Last Price0.03Aug 21, 2025
Change
-0%
Bid-
Ask0.31
volume0
Intrest122
Last Price4.45Aug 19, 2025
Change
-0%
Bid9.35
Ask10.5
volume0
Intrest4
Strike
148
148
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.2
volume53
Intrest336
Last Price7.75Aug 22, 2025
Change
1.422.05%
Bid8.35
Ask9.4
volume40
Intrest56
Strike
149
149
Last Price0.02Aug 22, 2025
Change
0.0250%
Bid-
Ask0.01
volume19
Intrest1968
Last Price8.6Aug 22, 2025
Change
2.9451.94%
Bid7.65
Ask9.15
volume80
Intrest122
Strike
150
150
Last Price0.01Aug 22, 2025
Change
0.0480%
Bid-
Ask0.01
volume109
Intrest2139
Last Price5.92Aug 22, 2025
Change
3.16114.49%
Bid5.4
Ask5.8
volume74
Intrest1027
Strike
152.5
152.5
Last Price0.01Aug 22, 2025
Change
0.1392.86%
Bid-
Ask0.38
volume430
Intrest1942
Last Price2.89Aug 22, 2025
Change
1.76155.75%
Bid2.92
Ask3.5
volume759
Intrest2482
Strike
155
155
Last Price0.01Aug 22, 2025
Change
0.6598.48%
Bid-
Ask0.01
volume659
Intrest2320
Last Price0.47Aug 22, 2025
Change
0.2395.83%
Bid0.14
Ask1.27
volume3261
Intrest5691
Strike
157.5
157.5
Last Price0.01Aug 22, 2025
Change
2.3499.57%
Bid-
Ask0.04
volume813
Intrest97
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume1851
Intrest1758
Strike
160
160
Last Price2.18Aug 22, 2025
Change
2.6755.05%
Bid1.76
Ask2.25
volume129
Intrest15
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume28
Intrest1642
Strike
162.5
162.5
Last Price8.01Aug 18, 2025
Change
-0%
Bid4
Ask4.9
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume11
Intrest2396
Strike
165
165
Last Price9.5Aug 21, 2025
Change
-0%
Bid6.55
Ask7.6
volume0
Intrest11
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest329
Strike
167.5
167.5
Last Price-
Change
-
Bid9
Ask9.85
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest39
Strike
170
170
Last Price-
Change
-
Bid11.65
Ask12.75
volume0
Intrest0
Last Price0.02Aug 12, 2025
Change
-0%
Bid-
Ask0.92
volume0
Intrest2
Strike
172.5
172.5
Last Price22.45Jul 31, 2025
Change
-0%
Bid14.05
Ask15
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest36
Strike
175
175
Last Price24.91Jul 31, 2025
Change
-0%
Bid16.55
Ask17.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
177.5
177.5
Last Price22Aug 21, 2025
Change
-0%
Bid19.1
Ask20.05
volume0
Intrest1
Last Price0.01Aug 22, 2025
Change
-
Bid-
Ask0.53
volume1
Intrest0
Strike
180
180
Last Price-
Change
-
Bid21.55
Ask22.65
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Strike
185
185
Last Price-
Change
-
Bid26.75
Ask27.5
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest3
Strike
190
190
Last Price-
Change
-
Bid31.75
Ask32.7
volume0
Intrest0
Last Price0.03Aug 19, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest6
Strike
195
195
Last Price-
Change
-
Bid36.55
Ask37.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.78
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid41.55
Ask42.3
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Strike
205
205
Last Price-
Change
-
Bid46.65
Ask47.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid51.5
Ask52.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.84
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid56.55
Ask57.55
volume0
Intrest0