CVX - Options Database

CVX

CHEVRON CORP NEW

$206.37 +0.93%

$206.25 (-0.06%)🌙

as of 09/29 02:41 AM

(9/25 18:01) ◀

Monday, September 28, 2026 (2:41am)

▶ (9/29 18:01)

◀ 9/28 02:41 ▶

Option Volume

Detail

ℹ

Current (09/29) 49,555

Calls: 38,443 (78%)

Puts: 11,112 (22%)

Prior (09/25) 44,977

Calls: 33,557 (75%)

Puts: 11,420 (25%)

Current vs Prior +10.18%

Calls: +14.56% (Calls)

Puts: -2.70% (Puts)

Prior 7-Day Total 296,590

Calls: 195,852 (66%)

Puts: 100,738 (34%)

Prior 7-Day Average 42,370

Calls: 27,978 (66%)

Puts: 14,391 (34%)

Current vs Prior 7-Day Avg +16.96%

Calls: +37.40%

Puts: -22.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $16.16M

Calls: $13.41M (83%)

Puts: $2.75M (17%)

Prior (09/25) $7.94M

Calls: $3.97M (50%)

Puts: $3.97M (50%)

Current vs Prior +103.60%

Calls: +237.90%

Puts: -30.78%

Prior 7-Day Total $105.20M

Calls: $71.88M (68%)

Puts: $33.32M (32%)

Prior 7-Day Average $15.03M

Calls: $10.27M (68%)

Puts: $4.76M (32%)

Current vs Prior 7-Day Avg +7.52%

Calls: +30.62%

Puts: -42.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.29

Prior (09/25) 0.34

Current vs Prior -15.06%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -48.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 332,236

Calls: 204,541 (62%)

Puts: 127,695 (38%)

Prior (09/25) 506,994

Calls: 302,730 (60%)

Puts: 204,264 (40%)

Current vs Prior -34.47%

Prior 7-Day Total 3,742,032

Calls: 2,182,092 (58%)

Puts: 1,559,940 (42%)

Prior 7-Day Average 534,576

Calls: 311,727 (58%)

Puts: 222,848 (42%)

Current vs Prior 7-Day Avg -37.85%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.30% | 4.46%5.30% | 11.40%

Prior 3.60% | 4.61%5.58% | 11.51%

Current vs Prior -8.59% | -3.24%-5.10% | -0.93%

Prior 7-Day Avg 2.90% | 4.35%3.87% | 10.18%

Current vs 7-Day Avg +13.80% | +2.65%+36.70% | +11.99%

Prior 7-Day Eod 3.60% | 4.61%5.58% | 11.51%

Current vs 7-Day Eod -8.59% | -3.24%-5.10% | -0.93%

Sentiment BULLISHBULLISH

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

Strong bullish conviction with 83% of dollar volume in calls ($13.41M) vs puts ($2.75M). Massive premium surge with dollar volume up 104% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (38,443 calls vs 11,112 puts). Call-heavy open interest (204,541 calls vs 127,695 puts) suggests bullish positioning.

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 BULLISH

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 16 of results (avg 8.3%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 16	16.90	17.90	$17.40	5.7%	5	0.90	905
$210.00	Oct 16	3.30	3.55	$3.43	7.3%	13.1K	0.40	18.7K
$180.00	Oct 16	25.95	27.95	$26.95	7.4%	1	1.00	--
$170.00	Oct 2	34.90	37.60	$36.25	7.4%	1	0.91	4
$195.00	Oct 16	12.50	13.55	$13.03	8.1%	1	0.83	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 9	32.55	35.05	$33.80	7.4%	1	0.99	--
$220.00	Oct 30	14.85	16.15	$15.50	8.4%	1	0.76	--
$220.00	Nov 6	15.30	16.65	$15.98	8.4%	1	0.73	--
$210.00	Oct 16	6.40	7.00	$6.70	9.0%	85	0.60	2.2K
$222.50	Oct 2	15.60	17.10	$16.35	9.2%	2	0.98	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.55, cheapest $0.37)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 2	0.34	0.39	$0.37	13.5%	1.2K	0.11	4.1K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 9	0.67	0.80	$0.74	17.6%	202	0.13	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 2	24.55	27.05	$25.80	9.7%	3	1.00	--
$190.00	Oct 2	15.60	17.05	$16.33	8.9%	37	1.00	8
$180.00	Oct 16	25.95	27.95	$26.95	7.4%	1	1.00	--
$192.50	Oct 2	12.95	14.60	$13.77	12.0%	5	0.95	17
$185.00	Oct 16	21.15	23.00	$22.08	8.4%	1	0.94	628

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 9	32.55	35.05	$33.80	7.4%	1	0.99	--
$222.50	Oct 2	15.60	17.10	$16.35	9.2%	2	0.98	--
$220.00	Oct 2	13.10	14.60	$13.85	10.8%	3	0.97	9
$225.00	Oct 9	17.60	20.10	$18.85	13.3%	2	0.96	10
$217.50	Oct 2	10.50	12.40	$11.45	16.6%	6	0.94	13

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 30.7K, top 13.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	3.30	3.55	$3.43	7.3%	13.1K	0.40	18.7K
$220.00	Oct 2	0.03	0.15	$0.09	133.3%	1.7K	0.03	11.4K
$215.00	Oct 2	0.34	0.39	$0.37	13.5%	1.2K	0.11	4.1K
$210.00	Oct 2	1.07	1.33	$1.20	21.7%	1.2K	0.30	3.7K
$212.50	Oct 2	0.59	0.75	$0.67	23.9%	1.1K	0.19	667

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 2	0.00	0.12	$0.06	200.0%	2.4K	0.02	1.6K
$202.50	Oct 2	1.10	1.46	$1.28	28.1%	1.2K	0.28	1.4K
$207.50	Oct 2	3.05	3.45	$3.25	12.3%	893	0.56	302
$195.00	Oct 2	0.12	0.21	$0.16	56.2%	873	0.05	450
$205.00	Oct 2	1.94	2.35	$2.15	19.1%	528	0.42	366

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 16.3%, max 23.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Oct 2	Oct 16	33.1%	26.7%	23.9%	55	547
$212.50	Oct 2	Oct 16	31.2%	25.3%	23.1%	1.2K	1.3K
$200.00	Oct 2	Nov 6	32.9%	27.8%	18.2%	69	182
$205.00	Oct 2	Nov 6	32.6%	28.3%	15.4%	281	1.0K
$207.50	Oct 2	Oct 16	31.9%	28.0%	14.0%	723	700

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Oct 2	Oct 16	33.1%	26.7%	23.9%	1.2K	1.7K
$212.50	Oct 2	Oct 16	31.2%	25.3%	23.1%	44	55
$200.00	Oct 2	Nov 6	32.9%	27.8%	18.2%	276	1.1K
$205.00	Oct 2	Nov 6	32.6%	28.3%	15.4%	534	369
$207.50	Oct 2	Oct 16	31.9%	28.0%	14.0%	975	680

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 1.10, avg 7.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Nov 6	$2.38	$2.62	$2.38	66%	1.10	$202.38
$200.00	$205.00	Oct 23	$2.55	$2.45	$2.55	69%	0.96	$202.55
$202.50	$205.00	Oct 9	$0.97	$1.53	$0.97	66%	1.58	$203.47
$210.00	$215.00	Nov 6	$1.46	$3.54	$1.46	45%	2.42	$211.46
$195.00	$200.00	Oct 30	$3.15	$1.85	$3.15	76%	0.59	$198.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$210.00	Oct 16	$1.33	$1.17	$1.33	69%	0.88	$211.17
$205.00	$200.00	Oct 30	$1.80	$3.20	$1.80	46%	1.78	$203.20
$190.00	$185.00	Nov 6	$0.57	$4.43	$0.57	18%	7.77	$189.43
$210.00	$205.00	Nov 6	$2.37	$2.63	$2.37	55%	1.11	$207.63
$195.00	$192.50	Oct 16	$0.24	$2.26	$0.24	17%	9.42	$194.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 0.10, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$212.50	Oct 16	$1.18	$1.18	$1.32	60%	0.89	$211.18
$225.00	$240.00	Nov 6	$1.48	$1.48	$13.52	80%	0.11	$226.48
$215.00	$220.00	Nov 6	$1.79	$1.79	$3.21	63%	0.56	$216.79
$225.00	$230.00	Oct 23	$0.53	$0.53	$4.47	88%	0.12	$225.53
$220.00	$222.50	Oct 16	$0.46	$0.46	$2.04	85%	0.23	$220.46

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$175.00	Nov 6	$0.94	$0.94	$9.06	87%	0.10	$184.06
$205.00	$200.00	Nov 6	$2.28	$2.28	$2.72	55%	0.84	$202.72
$200.00	$195.00	Oct 30	$1.63	$1.63	$3.37	66%	0.48	$198.37
$190.00	$185.00	Oct 23	$0.56	$0.56	$4.44	87%	0.13	$189.44
$200.00	$195.00	Oct 23	$1.31	$1.31	$3.69	69%	0.36	$198.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.20, cheapest $1.13)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 2	Oct 9	$1.23	32.6%	27.4%
$207.50	Oct 2	Oct 9	$1.27	31.9%	28.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 2	Oct 9	$1.13	32.6%	27.4%
$207.50	Oct 2	Oct 9	$1.18	31.9%	28.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 2.64% of stock, avg 6.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Oct 2	$2.20	$3.25	$5.45	$202.05	$212.95	2.64%
$205.00	Oct 2	$3.55	$2.15	$5.70	$199.30	$210.70	2.76%
$210.00	Oct 2	$1.20	$4.88	$6.08	$203.92	$216.08	2.95%
$202.50	Oct 2	$5.23	$1.28	$6.51	$195.99	$209.01	3.15%
$212.50	Oct 2	$0.67	$6.63	$7.30	$205.20	$219.80	3.54%
$207.50	Oct 9	$3.47	$4.43	$7.90	$199.60	$215.40	3.83%
$205.00	Oct 9	$4.78	$3.28	$8.06	$196.94	$213.06	3.91%
$202.50	Oct 9	$5.75	$2.33	$8.08	$194.42	$210.58	3.92%
$200.00	Oct 2	$7.70	$0.67	$8.37	$191.63	$208.37	4.06%
$210.00	Oct 9	$2.49	$5.98	$8.47	$201.53	$218.47	4.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.16% of stock, avg 2.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$195.00	Oct 2	$0.18	$0.16	$0.34	$194.66	$217.84
$215.00	$195.00	Oct 2	$0.37	$0.16	$0.53	$194.47	$215.53
$217.50	$197.50	Oct 2	$0.18	$0.40	$0.58	$196.92	$218.08
$215.00	$197.50	Oct 2	$0.37	$0.40	$0.77	$196.73	$215.77
$230.00	$185.00	Oct 23	$0.33	$0.52	$0.85	$184.15	$230.85
$212.50	$195.00	Oct 2	$0.67	$0.16	$0.83	$194.17	$213.33
$217.50	$200.00	Oct 2	$0.18	$0.67	$0.85	$199.15	$218.35
$215.00	$200.00	Oct 2	$0.37	$0.67	$1.04	$198.96	$216.04
$212.50	$197.50	Oct 2	$0.67	$0.40	$1.07	$196.43	$213.57
$217.50	$195.00	Oct 9	$0.55	$0.74	$1.29	$193.71	$218.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 0.48, avg credit $1.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
190/192	220/222	Oct 16	$0.81	$1.69	72%	0.48	$191.69	$220.81
188/190	220/222	Oct 16	$0.70	$1.80	76%	0.39	$189.30	$220.70
195/198	220/222	Oct 16	$0.98	$1.52	62%	0.64	$196.52	$220.98
190/192	228/230	Oct 16	$0.53	$1.97	79%	0.27	$191.97	$228.03
188/190	228/230	Oct 16	$0.42	$2.08	84%	0.20	$189.58	$227.92
190/192	215/218	Oct 16	$0.97	$1.53	61%	0.63	$191.53	$215.97
188/190	215/218	Oct 16	$0.86	$1.64	65%	0.52	$189.14	$215.86
198/200	220/222	Oct 16	$1.08	$1.42	56%	0.76	$198.92	$221.08
195/198	228/230	Oct 16	$0.70	$1.80	70%	0.39	$196.80	$228.20
195/198	215/218	Oct 16	$1.14	$1.36	52%	0.84	$196.36	$216.14

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$200.00	$205.00	Oct 30	$0.05	$4.95	21%	99.00
$220.00	$225.00	$230.00	Oct 23	$0.06	$4.94	14%	82.33
$205.00	$210.00	$215.00	Oct 30	$0.32	$4.68	22%	14.62
$190.00	$195.00	$200.00	Oct 16	$0.32	$4.68	19%	14.62
$202.50	$205.00	$207.50	Oct 16	$0.06	$2.44	16%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 6	$0.09	$4.91	20%	54.56
$195.00	$200.00	$205.00	Oct 30	$0.17	$4.83	21%	28.41
$210.00	$220.00	$230.00	Nov 6	$1.62	$8.38	32%	5.17
$185.00	$190.00	$195.00	Oct 23	$0.11	$4.89	13%	44.45
$207.50	$210.00	$212.50	Oct 2	$0.12	$2.38	25%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 114 found (best net $-3.90, 102 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$190.00	1:2	Oct 2	-$6.86	$3.14
$210.00	$215.00	1:2	Oct 23	-$0.67	$4.33
$205.00	$210.00	1:2	Oct 23	-$1.61	$3.39
$215.00	$220.00	1:2	Oct 23	-$0.35	$4.65
$207.50	$210.00	1:2	Oct 2	-$0.20	$2.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$225.00	1:2	Oct 9	-$3.90	$11.10
$220.00	$210.00	1:2	Oct 30	-$1.90	$8.10
$220.00	$210.00	1:2	Nov 6	-$2.42	$7.58
$230.00	$220.00	1:2	Nov 6	-$7.58	$2.42
$200.00	$195.00	1:2	Oct 23	-$0.44	$4.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 1.94%, avg 0.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Nov 6	$4.00	0.37	4.2%	1.94%	6.12%	25	1
$210.00	Oct 30	$5.10	0.44	1.8%	2.47%	4.23%	34	158
$210.00	Nov 6	$4.80	0.45	1.8%	2.33%	4.08%	19	3
$215.00	Oct 30	$3.55	0.33	4.2%	1.72%	5.90%	94	203
$220.00	Nov 6	$2.66	0.27	6.6%	1.29%	7.89%	5	--
$210.00	Oct 23	$4.10	0.43	1.8%	1.99%	3.75%	25	262
$225.00	Nov 6	$1.78	0.20	9.0%	0.86%	9.89%	30	10
$220.00	Oct 30	$2.08	0.24	6.6%	1.01%	7.61%	74	289
$215.00	Oct 23	$2.38	0.30	4.2%	1.15%	5.34%	146	292
$207.50	Oct 16	$4.30	0.48	0.6%	2.08%	2.63%	34	342

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 38,443

Total Puts 11,112

Put/Call Ratio 0.29

Net Difference 27,331

Prior's Put/Call Breakdown

Total Calls 33,557

Total Puts 11,420

Put/Call Ratio 0.34

Net Difference 22,137

Prior 7-Day Put/Call Summary

Total Calls 195,852

Total Puts 100,738

Average Put/Call Ratio 0.56

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