CVX - Options Database

CVX

CHEVRON CORP NEW

$204.38 -0.96%

$204.07 (-0.15%)🌙

as of 09/29 06:01 PM

(9/28 02:41) ◀

Tuesday, September 29, 2026 (6:01pm)

▶ (9/30 23:31)

◀ 9/29 18:01 ▶

Option Volume

Detail

ℹ

Current (09/29) 19,903

Calls: 9,866 (50%)

Puts: 10,037 (50%)

Prior (09/28) 49,555

Calls: 38,443 (78%)

Puts: 11,112 (22%)

Current vs Prior -59.84%

Calls: -74.34% (Calls)

Puts: -9.67% (Puts)

Prior 7-Day Total 282,994

Calls: 193,251 (68%)

Puts: 89,743 (32%)

Prior 7-Day Average 40,427

Calls: 27,607 (68%)

Puts: 12,820 (32%)

Current vs Prior 7-Day Avg -50.77%

Calls: -64.26%

Puts: -21.71%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/29) $6.04M

Calls: $2.44M (40%)

Puts: $3.61M (60%)

Prior (09/28) $16.16M

Calls: $13.41M (83%)

Puts: $2.75M (17%)

Current vs Prior -62.60%

Calls: -81.82%

Puts: +31.31%

Prior 7-Day Total $88.24M

Calls: $59.23M (67%)

Puts: $29.01M (33%)

Prior 7-Day Average $12.61M

Calls: $8.46M (67%)

Puts: $4.14M (33%)

Current vs Prior 7-Day Avg -52.05%

Calls: -71.18%

Puts: -13.00%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 1.02

Prior (09/28) 0.29

Current vs Prior +251.96%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg +93.60%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/29) 496,285

Calls: 295,992 (60%)

Puts: 200,293 (40%)

Prior (09/28) 332,236

Calls: 204,541 (62%)

Puts: 127,695 (38%)

Current vs Prior +49.38%

Prior 7-Day Total 3,525,124

Calls: 2,074,928 (59%)

Puts: 1,450,196 (41%)

Prior 7-Day Average 503,589

Calls: 296,418 (59%)

Puts: 207,170 (41%)

Current vs Prior 7-Day Avg -1.45%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.89% | 4.16%4.89% | 11.37%

Prior 3.30% | 4.46%5.30% | 11.40%

Current vs Prior -12.24% | -6.81%-7.62% | -0.31%

Prior 7-Day Avg 2.89% | 4.34%4.16% | 10.49%

Current vs 7-Day Avg -0.07% | -4.14%+17.65% | +8.37%

Prior 7-Day Eod 3.30% | 4.46%5.30% | 11.40%

Current vs 7-Day Eod -12.24% | -6.81%-7.62% | -0.31%

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

Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 60% vs prior. Slightly bearish P/C ratio of 1.02. P/C ratio rising 252% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 8 of results (avg 9.0%, best 7.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 9	2.20	2.39	$2.30	8.3%	64	0.37	89
$175.00	Oct 9	28.15	30.80	$29.48	9.0%	1	1.00	--
$180.00	Oct 23	23.95	26.35	$25.15	9.5%	--	0.94	32
$170.00	Oct 16	32.60	35.90	$34.25	9.6%	5	1.00	38
$175.00	Oct 16	28.50	31.40	$29.95	9.7%	--	1.00	64

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 16	25.25	27.30	$26.28	7.8%	--	0.97	13
$205.00	Oct 23	5.40	5.85	$5.63	8.0%	53	0.51	111

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.85, cheapest $0.75)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 2	0.87	1.02	$0.95	15.8%	151	0.28	614

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 2	0.70	0.79	$0.75	12.0%	339	0.22	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 2	18.15	21.20	$19.67	15.5%	--	1.00	24
$192.50	Oct 2	10.75	12.40	$11.58	14.2%	14	1.00	18
$175.00	Oct 9	28.15	30.80	$29.48	9.0%	1	1.00	--
$170.00	Oct 16	32.60	35.90	$34.25	9.6%	5	1.00	38
$175.00	Oct 16	28.50	31.40	$29.95	9.7%	--	1.00	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 2	14.30	17.80	$16.05	21.8%	--	0.98	10
$217.50	Oct 2	12.20	15.25	$13.73	22.2%	--	0.98	10
$225.00	Oct 9	19.50	21.95	$20.73	11.8%	--	0.97	11
$230.00	Oct 16	25.25	27.30	$26.28	7.8%	--	0.97	13
$215.00	Oct 2	9.95	12.15	$11.05	19.9%	3	0.96	211

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 14.0K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 2	0.02	0.06	$0.04	100.0%	2.2K	0.02	714
$225.00	Oct 16	0.24	0.31	$0.28	25.0%	984	0.06	600
$240.00	Oct 23	0.00	0.30	$0.15	200.0%	560	0.03	144
$210.00	Oct 2	0.37	0.47	$0.42	23.8%	362	0.15	4.1K
$205.00	Oct 2	1.64	2.03	$1.84	21.2%	350	0.45	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 16	1.26	1.54	$1.40	20.0%	3.3K	0.20	2.6K
$200.00	Oct 2	0.70	0.79	$0.75	12.0%	339	0.22	1.2K
$200.00	Oct 16	2.53	2.87	$2.70	12.6%	258	0.34	3.3K
$195.00	Oct 2	0.12	0.22	$0.17	58.8%	230	0.06	925
$205.00	Oct 2	2.40	2.75	$2.58	13.6%	216	0.55	684

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 12.8%, max 19.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Oct 2	Oct 16	30.5%	25.6%	19.0%	115	823
$207.50	Oct 2	Oct 16	30.2%	26.4%	14.3%	194	970
$200.00	Oct 2	Nov 6	31.1%	27.9%	11.6%	20	221
$205.00	Oct 2	Nov 6	30.3%	27.2%	11.4%	353	1.1K
$210.00	Oct 2	Nov 6	29.9%	27.7%	7.9%	369	4.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Oct 2	Oct 16	30.5%	25.6%	19.0%	111	2.6K
$207.50	Oct 2	Oct 16	30.2%	26.4%	14.3%	166	1.3K
$205.00	Oct 2	Nov 6	30.3%	27.2%	11.4%	219	692
$200.00	Oct 2	Oct 30	31.1%	28.1%	10.7%	342	1.8K
$210.00	Oct 2	Nov 6	29.9%	27.7%	7.9%	8	746

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 0.74, avg 8.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$205.00	Oct 16	$0.90	$1.60	$0.90	57%	1.78	$203.40
$220.00	$225.00	Nov 6	$0.51	$4.49	$0.51	22%	8.80	$220.51
$200.00	$202.50	Oct 9	$1.28	$1.22	$1.28	69%	0.95	$201.28
$230.00	$235.00	Oct 30	$0.12	$4.88	$0.12	8%	40.67	$230.12
$200.00	$205.00	Nov 6	$2.60	$2.40	$2.60	61%	0.92	$202.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$210.00	Oct 30	$2.87	$2.13	$2.87	72%	0.74	$212.13
$210.00	$205.00	Oct 23	$2.44	$2.56	$2.44	64%	1.05	$207.56
$210.00	$207.50	Oct 2	$1.60	$0.90	$1.60	85%	0.56	$208.40
$195.00	$190.00	Nov 6	$0.79	$4.21	$0.79	29%	5.33	$194.21
$205.00	$202.50	Oct 9	$0.99	$1.51	$0.99	52%	1.53	$204.01

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 0.39, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Nov 6	$2.80	$2.80	$2.20	50%	1.27	$207.80
$205.00	$210.00	Oct 30	$2.77	$2.77	$2.23	50%	1.24	$207.77
$235.00	$240.00	Oct 2	$0.34	$0.34	$4.66	95%	0.07	$235.34
$220.00	$225.00	Oct 23	$0.67	$0.67	$4.33	84%	0.15	$220.67
$210.00	$215.00	Oct 23	$1.52	$1.52	$3.48	64%	0.44	$211.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Nov 6	$1.41	$1.41	$3.59	78%	0.39	$188.59
$175.00	$170.00	Oct 2	$0.57	$0.57	$4.43	94%	0.13	$174.43
$195.00	$192.50	Oct 16	$0.57	$0.57	$1.93	80%	0.30	$194.43
$190.00	$185.00	Oct 30	$0.79	$0.79	$4.21	82%	0.19	$189.21
$200.00	$195.00	Oct 30	$1.71	$1.71	$3.29	62%	0.52	$198.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.34, cheapest $1.34)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 2	Oct 9	$1.37	30.5%	27.1%
$205.00	Oct 2	Oct 9	$1.44	30.3%	27.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 2	Oct 9	$1.34	30.5%	27.1%
$205.00	Oct 2	Oct 9	$1.22	30.3%	27.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 2.16% of stock, avg 6.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Oct 2	$1.84	$2.58	$4.42	$200.58	$209.42	2.16%
$202.50	Oct 2	$3.33	$1.47	$4.80	$197.70	$207.30	2.35%
$207.50	Oct 2	$0.95	$4.13	$5.08	$202.42	$212.58	2.49%
$200.00	Oct 2	$5.33	$0.75	$6.08	$193.92	$206.08	2.97%
$210.00	Oct 2	$0.42	$5.73	$6.15	$203.85	$216.15	3.01%
$205.00	Oct 9	$3.28	$3.80	$7.08	$197.92	$212.08	3.46%
$202.50	Oct 9	$4.70	$2.81	$7.51	$194.99	$210.01	3.67%
$207.50	Oct 9	$2.30	$5.35	$7.65	$199.85	$215.15	3.74%
$197.50	Oct 2	$7.40	$0.39	$7.79	$189.71	$205.29	3.81%
$200.00	Oct 9	$5.98	$1.90	$7.88	$192.12	$207.88	3.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.17% of stock, avg 2.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$195.00	Oct 2	$0.18	$0.17	$0.35	$194.65	$212.85
$212.50	$197.50	Oct 2	$0.18	$0.39	$0.57	$196.93	$213.07
$210.00	$195.00	Oct 2	$0.42	$0.17	$0.59	$194.41	$210.59
$232.50	$195.00	Oct 2	$0.48	$0.17	$0.65	$194.35	$233.15
$212.50	$175.00	Oct 2	$0.18	$0.63	$0.81	$174.19	$213.31
$210.00	$197.50	Oct 2	$0.42	$0.39	$0.81	$196.69	$210.81
$232.50	$197.50	Oct 2	$0.48	$0.39	$0.87	$196.63	$233.37
$232.50	$175.00	Oct 2	$0.48	$0.63	$1.11	$173.89	$233.61
$212.50	$200.00	Oct 2	$0.18	$0.75	$0.93	$199.07	$213.43
$210.00	$175.00	Oct 2	$0.42	$0.63	$1.05	$173.95	$211.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 132 found (best R:R 0.22, avg credit $0.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/175	235/240	Oct 2	$0.91	$4.09	88%	0.22	$174.09	$235.91
185/190	225/230	Nov 6	$2.13	$2.87	61%	0.74	$187.87	$227.13
192/195	210/212	Oct 16	$1.35	$1.15	47%	1.17	$193.65	$211.35
192/195	220/222	Oct 16	$0.80	$1.70	68%	0.47	$194.20	$220.80
192/195	222/225	Oct 16	$0.70	$1.80	72%	0.39	$194.30	$223.20
188/190	210/212	Oct 16	$1.04	$1.46	57%	0.71	$188.96	$211.04
185/190	215/220	Nov 6	$2.58	$2.42	48%	1.07	$187.42	$217.58
188/190	220/222	Oct 16	$0.49	$2.01	78%	0.24	$189.51	$220.49
192/195	218/220	Oct 16	$0.82	$1.68	65%	0.49	$194.18	$218.32
185/188	218/220	Oct 9	$0.31	$2.19	85%	0.14	$187.19	$217.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 15.13, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Oct 23	$0.06	$4.94	16%	82.33
$190.00	$195.00	$200.00	Oct 23	$0.30	$4.70	22%	15.67
$197.50	$200.00	$202.50	Oct 2	$0.07	$2.43	26%	34.71
$205.00	$210.00	$215.00	Oct 23	$0.46	$4.54	25%	9.87
$195.00	$197.50	$200.00	Oct 2	$0.10	$2.40	17%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Oct 23	$0.31	$4.69	28%	15.13
$205.00	$207.50	$210.00	Oct 2	$0.05	$2.45	30%	49.00
$200.00	$202.50	$205.00	Oct 9	$0.08	$2.42	21%	30.25
$195.00	$200.00	$205.00	Oct 23	$0.58	$4.42	27%	7.62
$200.00	$202.50	$205.00	Oct 16	$0.12	$2.38	17%	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. 127 found (best net $-3.06, 105 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$195.00	1:2	Oct 30	-$5.20	$4.80
$210.00	$215.00	1:2	Oct 23	-$0.41	$4.59
$202.50	$205.00	1:2	Oct 2	-$0.35	$2.15
$205.00	$207.50	1:2	Oct 2	-$0.06	$2.44
$205.00	$210.00	1:2	Oct 30	-$1.51	$3.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Nov 6	-$3.06	$6.94
$230.00	$220.00	1:2	Oct 16	-$6.58	$3.42
$200.00	$195.00	1:2	Oct 23	-$0.40	$4.60
$215.00	$210.00	1:2	Oct 9	-$3.33	$1.67
$190.00	$185.00	1:2	Nov 6	-$0.04	$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 3.25%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 6	$6.65	0.50	0.3%	3.25%	3.56%	3	46
$205.00	Oct 30	$6.60	0.50	0.3%	3.23%	3.53%	13	51
$210.00	Oct 30	$3.95	0.39	2.8%	1.93%	4.68%	19	173
$210.00	Nov 6	$3.80	0.40	2.8%	1.86%	4.61%	7	19
$215.00	Oct 30	$2.60	0.28	5.2%	1.27%	6.47%	26	273
$205.00	Oct 23	$5.15	0.49	0.3%	2.52%	2.82%	71	39
$220.00	Nov 6	$2.00	0.22	7.6%	0.98%	8.62%	18	3
$215.00	Nov 6	$2.10	0.30	5.2%	1.03%	6.22%	2	24
$210.00	Oct 23	$3.15	0.36	2.8%	1.54%	4.29%	5	267
$225.00	Nov 6	$1.13	0.17	10.1%	0.55%	10.64%	11	32

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 9,866

Total Puts 10,037

Put/Call Ratio 1.02

Net Difference -171

Prior's Put/Call Breakdown

Total Calls 38,443

Total Puts 11,112

Put/Call Ratio 0.29

Net Difference 27,331

Prior 7-Day Put/Call Summary

Total Calls 193,251

Total Puts 89,743

Average Put/Call Ratio 0.53

Ratio Trend Rising

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