CVX - Options Database

CVX

CHEVRON CORP NEW

$204.45 -0.58%

$204.62 (+0.08%)🌙

as of 09/25 06:01 PM

(9/24 18:01) ◀

Friday, September 25, 2026 (6:01pm)

▶ (9/28 02:41)

◀ 9/25 18:01 ▶

Option Volume

Detail

ℹ

Current (09/25) 44,977

Calls: 33,557 (75%)

Puts: 11,420 (25%)

Prior (09/24) 25,965

Calls: 14,658 (56%)

Puts: 11,307 (44%)

Current vs Prior +73.22%

Calls: +128.93% (Calls)

Puts: +1.00% (Puts)

Prior 7-Day Total 306,240

Calls: 196,209 (64%)

Puts: 110,031 (36%)

Prior 7-Day Average 43,748

Calls: 28,029 (64%)

Puts: 15,718 (36%)

Current vs Prior 7-Day Avg +2.81%

Calls: +19.72%

Puts: -27.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $7.94M

Calls: $3.97M (50%)

Puts: $3.97M (50%)

Prior (09/24) $10.05M

Calls: $6.18M (62%)

Puts: $3.87M (38%)

Current vs Prior -21.01%

Calls: -35.77%

Puts: +2.59%

Prior 7-Day Total $119.00M

Calls: $83.01M (70%)

Puts: $35.99M (30%)

Prior 7-Day Average $17.00M

Calls: $11.86M (70%)

Puts: $5.14M (30%)

Current vs Prior 7-Day Avg -53.32%

Calls: -66.53%

Puts: -22.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.34

Prior (09/24) 0.77

Current vs Prior -55.88%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -43.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 506,994

Calls: 302,730 (60%)

Puts: 204,264 (40%)

Prior (09/24) 500,726

Calls: 299,200 (60%)

Puts: 201,526 (40%)

Current vs Prior +1.25%

Prior 7-Day Total 3,760,422

Calls: 2,174,519 (58%)

Puts: 1,585,903 (42%)

Prior 7-Day Average 537,203

Calls: 310,645 (58%)

Puts: 226,557 (42%)

Current vs Prior 7-Day Avg -5.62%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 1.31% | 3.60%5.58% | 11.51%

Prior 1.94% | 3.68%5.83% | 11.78%

Current vs Prior +85.80% | +25.30%-4.20% | -2.32%

Prior 7-Day Avg 2.87% | 4.33%3.56% | 9.87%

Current vs 7-Day Avg +25.70% | +6.51%+56.56% | +16.66%

Prior 7-Day Eod 1.94% | 3.68%5.83% | 11.78%

Current vs 7-Day Eod +85.80% | +25.30%-4.20% | -2.32%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.27% | 15.52%

Calls: 11.01% | 14.67%

Puts: 19.52% | 16.37%

Prior 15.27% | 15.52%

Calls: 11.01% | 14.67%

Puts: 19.52% | 16.37%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 15.27% | 15.52%

Calls: 11.01% | 14.67%

Puts: 19.52% | 16.37%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 73% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (33,557 calls vs 11,420 puts). P/C ratio dropping 56% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 12 of results (avg 8.2%, best 6.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 25	33.05	35.40	$34.22	6.9%	--	0.91	29
$180.00	Oct 16	24.00	25.75	$24.88	7.0%	--	0.96	85
$210.00	Oct 16	2.84	3.05	$2.95	7.1%	504	0.35	18.8K
$205.00	Oct 2	2.60	2.82	$2.71	8.1%	419	0.47	754
$185.00	Oct 16	19.50	21.30	$20.40	8.8%	2	0.93	628

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 9	22.60	24.15	$23.38	6.6%	1	0.96	--
$235.00	Oct 9	29.45	31.75	$30.60	7.5%	1	1.00	--
$230.00	Oct 9	24.45	26.80	$25.63	9.2%	1	0.95	1
$200.00	Oct 16	3.00	3.30	$3.15	9.5%	191	0.35	3.4K
$197.50	Oct 2	0.69	0.76	$0.73	9.6%	175	0.18	295

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.70, cheapest $0.13)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 2	0.12	0.14	$0.13	15.4%	11.8K	0.04	898
$210.00	Oct 2	0.91	1.04	$0.98	13.3%	3.2K	0.23	980
$220.00	Oct 16	0.75	0.87	$0.81	14.8%	167	0.13	8.7K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Oct 2	0.69	0.76	$0.73	9.6%	175	0.18	295
$190.00	Oct 16	0.79	0.94	$0.87	17.2%	118	0.12	5.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 25	17.60	21.00	$19.30	17.6%	1	1.00	8
$190.00	Sep 25	13.40	15.50	$14.45	14.5%	1	1.00	50
$192.50	Sep 25	10.90	13.20	$12.05	19.1%	1	1.00	5
$195.00	Sep 25	8.10	10.75	$9.43	28.1%	5	1.00	101
$197.50	Sep 25	5.45	7.70	$6.58	34.2%	2	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 9	29.45	31.75	$30.60	7.5%	1	1.00	--
$215.00	Sep 25	9.70	11.60	$10.65	17.8%	20	1.00	5
$217.50	Sep 25	11.80	14.10	$12.95	17.8%	2	1.00	2
$212.50	Sep 25	7.50	9.15	$8.32	19.8%	2	0.99	30
$210.00	Sep 25	5.15	6.65	$5.90	25.4%	93	0.99	1.4K

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 39.0K, top 11.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 2	0.12	0.14	$0.13	15.4%	11.8K	0.04	898
$207.50	Sep 25	0.00	0.01	$0.01	100.0%	4.1K	0.01	3.4K
$210.00	Oct 2	0.91	1.04	$0.98	13.3%	3.2K	0.23	980
$215.00	Oct 2	0.28	0.38	$0.33	30.3%	2.9K	0.09	1.3K
$210.00	Sep 25	0.00	0.01	$0.01	100.0%	2.9K	0.01	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 2	1.90	2.19	$2.05	14.1%	1.5K	0.40	512
$195.00	Oct 9	0.98	1.21	$1.10	20.9%	961	0.18	291
$205.00	Sep 25	0.20	1.11	$0.66	137.9%	953	0.92	1.8K
$200.00	Sep 25	0.00	0.01	$0.01	100.0%	920	0.01	2.0K
$200.00	Oct 2	1.11	1.33	$1.22	18.0%	465	0.27	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 0.51, avg 8.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$195.00	Oct 16	$3.32	$1.68	$3.32	88%	0.51	$193.32
$202.50	$205.00	Oct 16	$0.90	$1.60	$0.90	58%	1.78	$203.40
$195.00	$200.00	Oct 30	$2.98	$2.02	$2.98	72%	0.68	$197.98
$202.50	$205.00	Oct 9	$1.10	$1.40	$1.10	59%	1.27	$203.60
$210.00	$215.00	Oct 30	$1.39	$3.61	$1.39	39%	2.60	$211.39

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$205.00	Oct 2	$0.73	$1.77	$0.73	66%	2.42	$206.77
$210.00	$205.00	Oct 23	$2.45	$2.55	$2.45	63%	1.04	$207.55
$215.00	$210.00	Oct 30	$3.05	$1.95	$3.05	70%	0.64	$211.95
$205.00	$200.00	Oct 30	$2.00	$3.00	$2.00	50%	1.50	$203.00
$205.00	$202.50	Oct 9	$1.01	$1.49	$1.01	50%	1.48	$203.99

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 0.27, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$225.00	Nov 6	$3.97	$3.97	$11.03	58%	0.36	$213.97
$205.00	$207.50	Oct 16	$1.48	$1.48	$1.02	50%	1.45	$206.48
$232.50	$235.00	Oct 2	$0.39	$0.39	$2.11	92%	0.18	$232.89
$207.50	$210.00	Oct 9	$1.08	$1.08	$1.42	59%	0.76	$208.58
$215.00	$220.00	Oct 30	$1.32	$1.32	$3.68	70%	0.36	$216.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$165.00	Sep 25	$1.06	$1.06	$3.94	92%	0.27	$168.94
$170.00	$165.00	Oct 2	$1.04	$1.04	$3.96	92%	0.26	$168.96
$195.00	$190.00	Nov 6	$1.36	$1.36	$3.64	71%	0.37	$193.64
$180.00	$170.00	Oct 30	$0.51	$0.51	$9.49	92%	0.05	$179.49
$195.00	$190.00	Oct 30	$1.17	$1.17	$3.83	72%	0.31	$193.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 0.33% of stock, avg 5.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Sep 25	$0.02	$0.66	$0.68	$204.32	$205.68	0.33%
$202.50	Sep 25	$2.02	$0.01	$2.03	$200.47	$204.53	0.99%
$207.50	Sep 25	$0.01	$3.36	$3.37	$204.13	$210.87	1.65%
$200.00	Sep 25	$4.45	$0.01	$4.46	$195.54	$204.46	2.18%
$207.50	Oct 2	$1.71	$4.03	$5.74	$201.76	$213.24	2.81%
$210.00	Sep 25	$0.01	$5.90	$5.91	$204.09	$215.91	2.89%
$205.00	Oct 2	$2.71	$3.30	$6.01	$198.99	$211.01	2.94%
$202.50	Oct 2	$4.07	$2.05	$6.12	$196.38	$208.62	2.99%
$197.50	Sep 25	$6.58	$0.01	$6.59	$190.91	$204.09	3.22%
$200.00	Oct 2	$5.88	$1.22	$7.10	$192.90	$207.10	3.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.35% of stock, avg 2.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$215.00	$195.00	Oct 2	$0.33	$0.39	$0.72	$194.28	$215.72
$212.50	$195.00	Oct 2	$0.57	$0.39	$0.96	$194.04	$213.46
$205.00	$170.00	Sep 25	$0.02	$1.07	$1.09	$168.91	$206.09
$225.00	$180.00	Oct 23	$0.63	$0.47	$1.10	$178.90	$226.10
$215.00	$197.50	Oct 2	$0.33	$0.73	$1.06	$196.44	$216.06
$212.50	$197.50	Oct 2	$0.57	$0.73	$1.30	$196.20	$213.80
$225.00	$185.00	Oct 23	$0.63	$0.73	$1.36	$183.64	$226.36
$215.00	$175.00	Oct 2	$0.33	$1.07	$1.40	$173.60	$216.40
$210.00	$195.00	Oct 2	$0.98	$0.39	$1.37	$193.63	$211.37
$212.50	$175.00	Oct 2	$0.57	$1.07	$1.64	$173.36	$214.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 150 found (best R:R 0.31, avg credit $0.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
165/170	228/230	Sep 25	$1.19	$3.81	89%	0.31	$168.81	$228.69
165/170	232/235	Oct 2	$1.43	$3.57	84%	0.40	$168.57	$233.93
165/170	225/228	Oct 2	$1.15	$3.85	88%	0.30	$168.85	$226.15
165/170	235/240	Oct 2	$1.18	$3.82	88%	0.31	$168.82	$236.18
165/170	215/218	Oct 2	$1.17	$3.83	83%	0.31	$168.83	$216.17
165/170	212/215	Oct 2	$1.28	$3.72	77%	0.34	$168.72	$213.78
192/195	232/235	Oct 2	$0.56	$1.94	81%	0.29	$194.44	$233.06
195/198	232/235	Oct 2	$0.73	$1.77	74%	0.41	$196.77	$233.23
198/200	232/235	Oct 2	$0.88	$1.62	65%	0.54	$199.12	$233.38
185/188	222/225	Oct 9	$0.28	$2.22	86%	0.13	$187.22	$222.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 4.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Sep 25	$0.43	$2.07	92%	4.81
$210.00	$215.00	$220.00	Oct 30	$0.07	$4.93	18%	70.43
$195.00	$200.00	$205.00	Oct 23	$0.37	$4.63	26%	12.51
$202.50	$205.00	$207.50	Sep 25	$1.99	$0.51	99%	0.26
$215.00	$220.00	$225.00	Oct 23	$0.21	$4.79	16%	22.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Sep 25	$0.65	$1.85	91%	2.85
$200.00	$205.00	$210.00	Oct 23	$0.08	$4.92	26%	61.50
$210.00	$215.00	$220.00	Oct 9	$0.17	$4.83	24%	28.41
$205.00	$210.00	$215.00	Oct 30	$0.10	$4.90	20%	49.00
$210.00	$215.00	$220.00	Oct 16	$0.25	$4.75	22%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 152 found (best net $-4.38, 132 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$185.00	1:2	Sep 25	-$4.38	$10.62
$185.00	$195.00	1:2	Oct 30	-$4.83	$5.17
$210.00	$215.00	1:2	Oct 23	-$0.68	$4.32
$205.00	$210.00	1:2	Oct 23	-$1.56	$3.44
$215.00	$220.00	1:2	Oct 23	-$0.42	$4.58

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$195.00	1:2	Nov 6	-$0.09	$9.91
$230.00	$220.00	1:2	Oct 16	-$7.08	$2.92
$210.00	$207.50	1:2	Sep 25	-$0.82	$1.68
$205.00	$200.00	1:2	Oct 23	-$1.26	$3.74
$200.00	$195.00	1:2	Oct 23	-$0.87	$4.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 2.27%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Nov 6	$4.65	0.41	2.7%	2.27%	4.99%	1	2
$205.00	Nov 6	$6.60	0.51	0.3%	3.23%	3.50%	6	--
$205.00	Oct 30	$6.50	0.50	0.3%	3.18%	3.45%	13	43
$210.00	Oct 30	$4.00	0.39	2.7%	1.96%	4.67%	110	64
$215.00	Oct 30	$2.81	0.30	5.2%	1.37%	6.53%	181	81
$205.00	Oct 23	$5.35	0.49	0.3%	2.62%	2.89%	17	44
$210.00	Oct 23	$3.20	0.37	2.7%	1.57%	4.28%	38	266
$205.00	Oct 16	$4.90	0.50	0.3%	2.40%	2.67%	67	507
$207.50	Oct 16	$3.50	0.43	1.5%	1.71%	3.20%	9	341
$210.00	Oct 16	$2.84	0.35	2.7%	1.39%	4.10%	504	18.8K

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 33,557

Total Puts 11,420

Put/Call Ratio 0.34

Net Difference 22,137

Prior's Put/Call Breakdown

Total Calls 14,658

Total Puts 11,307

Put/Call Ratio 0.77

Net Difference 3,351

Prior 7-Day Put/Call Summary

Total Calls 196,209

Total Puts 110,031

Average Put/Call Ratio 0.60

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card