CVX - Options Database

CVX

CHEVRON CORP NEW

$204.21 -0.08%

$204.44 (+0.11%)🌙

as of 09/30 11:31 PM

(9/29 18:01) ◀

Wednesday, September 30, 2026 (11:31pm)

▶ (10/1 18:00)

◀ 9/30 23:31 ▶

Option Volume

Detail

ℹ

Current (09/30) 19,469

Calls: 11,586 (60%)

Puts: 7,883 (40%)

Prior (09/29) 19,903

Calls: 9,866 (50%)

Puts: 10,037 (50%)

Current vs Prior -2.18%

Calls: +17.43% (Calls)

Puts: -21.46% (Puts)

Prior 7-Day Total 270,715

Calls: 181,639 (67%)

Puts: 89,076 (33%)

Prior 7-Day Average 38,673

Calls: 25,948 (67%)

Puts: 12,725 (33%)

Current vs Prior 7-Day Avg -49.66%

Calls: -55.35%

Puts: -38.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30) $6.01M

Calls: $3.23M (54%)

Puts: $2.78M (46%)

Prior (09/29) $6.04M

Calls: $2.44M (40%)

Puts: $3.61M (60%)

Current vs Prior -0.63%

Calls: +32.31%

Puts: -22.91%

Prior 7-Day Total $80.17M

Calls: $51.51M (64%)

Puts: $28.67M (36%)

Prior 7-Day Average $11.45M

Calls: $7.36M (64%)

Puts: $4.10M (36%)

Current vs Prior 7-Day Avg -47.56%

Calls: -56.15%

Puts: -32.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30) 0.68

Prior (09/29) 1.02

Current vs Prior -33.12%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +13.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30) 333,517

Calls: 215,133 (65%)

Puts: 118,384 (35%)

Prior (09/29) 496,285

Calls: 295,992 (60%)

Puts: 200,293 (40%)

Current vs Prior -32.80%

Prior 7-Day Total 3,453,939

Calls: 2,045,189 (59%)

Puts: 1,408,750 (41%)

Prior 7-Day Average 493,419

Calls: 292,169 (59%)

Puts: 201,250 (41%)

Current vs Prior 7-Day Avg -32.41%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.54% | 4.01%4.94% | 11.56%

Prior 2.89% | 4.16%4.89% | 11.37%

Current vs Prior -12.11% | -3.57%+0.88% | +1.68%

Prior 7-Day Avg 2.93% | 4.33%4.48% | 10.80%

Current vs 7-Day Avg -13.24% | -7.45%+10.17% | +7.03%

Prior 7-Day Eod 2.89% | 4.16%4.89% | 11.37%

Current vs 7-Day Eod -12.11% | -3.57%+0.88% | +1.68%

Sentiment BULLISHBEARISH

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

Bullish P/C ratio of 0.68. P/C ratio dropping 33% - sentiment shifting bullish. Call-heavy open interest (215,133 calls vs 118,384 puts) suggests bullish positioning. Declining open interest (down 33%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

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 4 of results (avg 8.0%, best 6.6%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 9	24.30	25.95	$25.13	6.6%	3	0.99	--
$170.00	Oct 9	34.50	36.95	$35.73	6.9%	1	0.94	--
$175.00	Oct 16	29.15	31.90	$30.53	9.0%	2	0.98	--
$175.00	Oct 9	28.85	31.80	$30.33	9.7%	1	0.99	1

PUTS (0)

No puts meet the criteria

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 38 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 9	24.30	25.95	$25.13	6.6%	3	0.99	--
$192.50	Oct 2	10.90	13.40	$12.15	20.6%	7	0.99	--
$175.00	Oct 9	28.85	31.80	$30.33	9.7%	1	0.99	1
$175.00	Oct 16	29.15	31.90	$30.53	9.0%	2	0.98	--
$195.00	Oct 2	9.25	11.65	$10.45	23.0%	1	0.98	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 16	18.40	21.25	$19.83	14.4%	10	1.00	--
$210.00	Oct 2	3.60	6.20	$4.90	53.1%	21	0.93	722
$207.50	Oct 2	2.85	4.20	$3.53	38.2%	102	0.76	907
$210.00	Oct 9	4.75	7.30	$6.03	42.3%	17	0.74	--
$215.00	Oct 30	11.35	13.45	$12.40	16.9%	10	0.72	--

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 12.5K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 30	2.63	3.30	$2.97	22.6%	1.5K	0.29	290
$215.00	Oct 2	0.02	0.08	$0.05	120.0%	1.4K	0.03	4.4K
$210.00	Oct 2	0.20	0.31	$0.26	42.3%	1.0K	0.12	4.1K
$222.50	Oct 16	0.30	0.43	$0.37	35.1%	472	0.07	108
$215.00	Oct 9	0.43	0.62	$0.53	35.8%	462	0.13	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	2.10	2.50	$2.30	17.4%	431	0.32	3.4K
$202.50	Oct 2	0.76	0.96	$0.86	23.3%	330	0.31	2.3K
$195.00	Oct 16	1.02	1.38	$1.20	30.0%	323	0.18	5.3K
$200.00	Oct 2	0.22	0.41	$0.32	59.4%	275	0.14	1.2K
$200.00	Oct 9	1.40	1.83	$1.62	26.5%	183	0.28	211

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 9.7%, max 13.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$207.50	Oct 2	Oct 16	30.1%	26.5%	13.6%	279	987
$202.50	Oct 2	Oct 16	28.5%	25.6%	11.4%	406	864
$205.00	Oct 2	Oct 30	28.4%	27.4%	3.7%	220	1.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$207.50	Oct 2	Oct 16	30.1%	26.5%	13.6%	158	1.3K
$202.50	Oct 2	Oct 16	28.5%	25.6%	11.4%	380	2.6K
$205.00	Oct 2	Nov 6	28.4%	27.2%	4.5%	140	778

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 0.82, avg 6.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$205.00	Oct 16	$0.97	$1.53	$0.97	61%	1.58	$203.47
$195.00	$205.00	Oct 30	$6.33	$3.67	$6.33	75%	0.58	$201.33
$210.00	$215.00	Nov 6	$1.50	$3.50	$1.50	42%	2.33	$211.50
$225.00	$230.00	Nov 6	$0.38	$4.62	$0.38	16%	12.16	$225.38
$220.00	$225.00	Oct 23	$0.37	$4.63	$0.37	16%	12.51	$220.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$207.50	Oct 2	$1.37	$1.13	$1.37	93%	0.82	$208.63
$210.00	$207.50	Oct 9	$1.18	$1.32	$1.18	74%	1.12	$208.82
$210.00	$205.00	Nov 6	$2.23	$2.77	$2.23	59%	1.24	$207.77
$210.00	$205.00	Oct 30	$2.37	$2.63	$2.37	60%	1.11	$207.63
$202.50	$200.00	Oct 9	$0.65	$1.85	$0.65	38%	2.85	$201.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 0.55, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$220.00	Nov 6	$1.78	$1.78	$3.22	67%	0.55	$216.78
$205.00	$210.00	Oct 23	$2.68	$2.68	$2.32	48%	1.16	$207.68
$210.00	$215.00	Oct 30	$1.88	$1.88	$3.12	60%	0.60	$211.88
$225.00	$230.00	Oct 23	$0.45	$0.45	$4.55	89%	0.10	$225.45
$210.00	$215.00	Oct 23	$1.63	$1.63	$3.37	62%	0.48	$211.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Oct 30	$0.78	$0.78	$4.22	83%	0.18	$189.22
$200.00	$197.50	Oct 9	$0.71	$0.71	$1.79	72%	0.40	$199.29
$192.50	$190.00	Oct 9	$0.27	$0.27	$2.23	91%	0.12	$192.23
$195.00	$190.00	Oct 23	$0.85	$0.85	$4.15	78%	0.20	$194.15
$202.50	$200.00	Oct 2	$0.54	$0.54	$1.96	69%	0.28	$201.96

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.60, cheapest $1.37)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 2	Oct 9	$2.01	28.4%	25.3%
$202.50	Oct 2	Oct 9	$1.63	28.5%	26.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 2	Oct 9	$1.37	28.4%	25.3%
$202.50	Oct 2	Oct 9	$1.41	28.5%	26.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 1.64% of stock, avg 5.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Oct 2	$1.46	$1.89	$3.35	$201.65	$208.35	1.64%
$202.50	Oct 2	$3.30	$0.86	$4.16	$198.34	$206.66	2.04%
$207.50	Oct 2	$0.69	$3.53	$4.22	$203.28	$211.72	2.07%
$210.00	Oct 2	$0.26	$4.90	$5.16	$204.84	$215.16	2.53%
$200.00	Oct 2	$5.70	$0.32	$6.02	$193.98	$206.02	2.95%
$205.00	Oct 9	$3.47	$3.26	$6.73	$198.27	$211.73	3.30%
$207.50	Oct 9	$2.34	$4.85	$7.19	$200.31	$214.69	3.52%
$202.50	Oct 9	$4.93	$2.27	$7.20	$195.30	$209.70	3.53%
$210.00	Oct 9	$1.48	$6.03	$7.51	$202.49	$217.51	3.68%
$200.00	Oct 9	$6.85	$1.62	$8.47	$191.53	$208.47	4.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 118 found (cheapest 0.22% of stock, avg 2.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$200.00	Oct 2	$0.12	$0.32	$0.44	$199.56	$212.94
$210.00	$200.00	Oct 2	$0.26	$0.32	$0.58	$199.42	$210.58
$217.50	$192.50	Oct 9	$0.30	$0.41	$0.71	$191.79	$218.21
$230.00	$185.00	Oct 23	$0.30	$0.50	$0.80	$184.20	$230.80
$217.50	$195.00	Oct 9	$0.30	$0.54	$0.84	$194.16	$218.34
$215.00	$192.50	Oct 9	$0.53	$0.41	$0.94	$191.56	$215.94
$215.00	$195.00	Oct 9	$0.53	$0.54	$1.07	$193.93	$216.07
$207.50	$200.00	Oct 2	$0.69	$0.32	$1.01	$198.99	$208.51
$225.00	$185.00	Oct 23	$0.75	$0.50	$1.25	$183.75	$226.25
$212.50	$202.50	Oct 2	$0.12	$0.86	$0.98	$201.52	$213.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 0.18, avg credit $0.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
190/192	218/220	Oct 9	$0.39	$2.11	83%	0.18	$192.11	$217.89
190/192	215/218	Oct 9	$0.50	$2.00	78%	0.25	$192.00	$215.50
190/192	210/212	Oct 9	$0.88	$1.62	62%	0.54	$191.62	$210.88
198/200	218/220	Oct 9	$0.83	$1.67	64%	0.50	$199.17	$218.33
198/200	215/218	Oct 9	$0.94	$1.56	59%	0.60	$199.06	$215.94
190/192	212/215	Oct 9	$0.61	$1.89	72%	0.32	$191.89	$213.11
198/200	210/212	Oct 9	$1.32	$1.18	43%	1.12	$198.68	$211.32
190/192	218/220	Oct 16	$0.59	$1.91	72%	0.31	$191.91	$218.09
192/195	218/220	Oct 16	$0.72	$1.78	67%	0.40	$194.28	$218.22
190/192	220/222	Oct 16	$0.46	$2.04	76%	0.23	$192.04	$220.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 4.62, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$200.00	$210.00	Nov 6	$1.78	$8.22	40%	4.62
$200.00	$205.00	$210.00	Oct 23	$0.19	$4.81	29%	25.32
$190.00	$195.00	$200.00	Oct 16	$0.17	$4.83	22%	28.41
$205.00	$210.00	$215.00	Oct 30	$0.32	$4.68	22%	14.62
$185.00	$190.00	$195.00	Oct 16	$0.20	$4.80	14%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Oct 30	$0.07	$4.93	24%	70.43
$185.00	$190.00	$195.00	Oct 30	$0.25	$4.75	16%	19.00
$202.50	$205.00	$207.50	Oct 16	$0.09	$2.41	18%	26.78
$200.00	$202.50	$205.00	Oct 2	$0.49	$2.01	41%	4.10
$190.00	$195.00	$200.00	Oct 23	$0.48	$4.52	21%	9.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 102 found (best net $-0.43, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$187.50	1:2	Oct 2	-$0.43	$17.07
$195.00	$205.00	1:2	Oct 30	-$0.72	$9.28
$200.00	$210.00	1:2	Nov 6	-$0.35	$9.65
$195.00	$200.00	1:2	Oct 2	-$0.95	$4.05
$185.00	$195.00	1:2	Oct 30	-$4.81	$5.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$205.00	1:2	Oct 2	-$0.25	$2.25
$205.00	$200.00	1:2	Oct 23	-$0.82	$4.18
$200.00	$195.00	1:2	Oct 23	-$0.45	$4.55
$195.00	$190.00	1:2	Oct 23	-$0.08	$4.92
$190.00	$185.00	1:2	Oct 30	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 3.11%, avg 0.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Oct 30	$6.35	0.52	0.4%	3.11%	3.50%	15	54
$215.00	Nov 6	$3.15	0.33	5.3%	1.54%	6.83%	42	--
$210.00	Nov 6	$4.20	0.42	2.8%	2.06%	4.89%	10	20
$210.00	Oct 30	$3.60	0.41	2.8%	1.76%	4.60%	74	173
$215.00	Oct 30	$2.63	0.29	5.3%	1.29%	6.57%	1.5K	290
$205.00	Oct 23	$5.25	0.53	0.4%	2.57%	2.96%	8	--
$210.00	Oct 23	$3.15	0.38	2.8%	1.54%	4.38%	12	268
$220.00	Nov 6	$1.61	0.23	7.7%	0.79%	8.52%	4	20
$220.00	Oct 30	$1.53	0.20	7.7%	0.75%	8.48%	157	358
$205.00	Oct 16	$4.25	0.52	0.4%	2.08%	2.47%	62	578

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 11,586

Total Puts 7,883

Put/Call Ratio 0.68

Net Difference 3,703

Prior's Put/Call Breakdown

Total Calls 9,866

Total Puts 10,037

Put/Call Ratio 1.02

Net Difference -171

Prior 7-Day Put/Call Summary

Total Calls 181,639

Total Puts 89,076

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