CVX - Options Database

CVX

CHEVRON CORP NEW

$166.88 -0.94%

(6/29 18:01) ◀

Tuesday, June 30, 2026 (3:05pm)

▶

◀ 6/30 15:05

Option Volume

Detail

ℹ

Current (06/30 3:05pm) 40,864

Calls: 33,416 (82%)

Puts: 7,448 (18%)

Prior (06/29) 36,527

Calls: 27,124 (74%)

Puts: 9,403 (26%)

Current vs Prior +11.87%

Calls: +23.20% (Calls)

Puts: -20.79% (Puts)

Prior 7-Day Total 243,554

Calls: 170,313 (70%)

Puts: 73,241 (30%)

Prior 7-Day Average 34,793

Calls: 24,330 (70%)

Puts: 10,463 (30%)

Current vs Prior 7-Day Avg +17.45%

Calls: +37.34%

Puts: -28.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 3:05pm) $8.84M

Calls: $4.40M (50%)

Puts: $4.44M (50%)

Prior (06/29) $14.02M

Calls: $7.57M (54%)

Puts: $6.45M (46%)

Current vs Prior -36.92%

Calls: -41.84%

Puts: -31.14%

Prior 7-Day Total $110.29M

Calls: $48.60M (44%)

Puts: $61.69M (56%)

Prior 7-Day Average $15.76M

Calls: $6.94M (44%)

Puts: $8.81M (56%)

Current vs Prior 7-Day Avg -43.88%

Calls: -36.57%

Puts: -49.63%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (06/30 3:05pm) 0.22

Prior (06/29) 0.35

Current vs Prior -35.71%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -47.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30 3:05pm) 462,216

Calls: 275,201 (60%)

Puts: 187,015 (40%)

Prior (06/29) 456,890

Calls: 270,078 (59%)

Puts: 186,812 (41%)

Current vs Prior +1.17%

Prior 7-Day Total 3,337,968

Calls: 1,916,456 (57%)

Puts: 1,421,512 (43%)

Prior 7-Day Average 476,852

Calls: 273,779 (57%)

Puts: 203,073 (43%)

Current vs Prior 7-Day Avg -3.07%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 4.28% | 5.21%4.28% | 5.21%5.21% | 10.03%

Prior 1.61% | 3.38%-- | ---- | --

Current vs Prior +62.31% | +26.84%-- | ---- | --

Prior 7-Day Avg 2.52% | 3.94%-- | ---- | --

Current vs 7-Day Avg +3.68% | +8.78%-- | ---- | --

Prior 7-Day Eod 1.61% | 3.38%-- | ---- | --

Current vs 7-Day Eod +62.31% | +26.84%-- | ---- | --

Sentiment BEARISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.73% | 9.54%

Calls: 11.54% | 12.20%

Puts: 11.93% | 6.89%

Prior 63.75% | 6.74%

Calls: 90.00% | 4.78%

Puts: 37.50% | 8.70%

Current vs Prior -81.60% | +41.54%

Prior 7-Day Avg 20.92% | 6.95%

Calls: 28.10% | 5.78%

Puts: 13.75% | 8.12%

Current vs 7-Day Avg -43.94% | +37.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.22 - heavy call buying (33,416 calls vs 7,448 puts). P/C ratio dropping 36% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

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 35 of results (avg 6.8%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 24	5.55	5.75	$5.65	3.5%	15	0.59	4
$165.00	Jul 17	4.80	5.00	$4.90	4.1%	10	0.60	165
$167.50	Jul 17	3.45	3.60	$3.53	4.2%	24	0.49	25
$167.50	Jul 10	2.57	2.70	$2.64	4.9%	470	0.48	68
$170.00	Jul 10	1.57	1.67	$1.62	6.2%	680	0.34	261

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 24	5.75	6.00	$5.88	4.3%	10	0.59	109
$165.00	Jul 17	2.57	2.70	$2.64	4.9%	251	0.40	1.6K
$167.50	Jul 17	3.70	3.90	$3.80	5.3%	393	0.51	341
$185.00	Jul 17	17.45	18.45	$17.95	5.6%	1	0.94	2.9K
$170.00	Jul 17	5.10	5.40	$5.25	5.7%	36	0.62	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.60, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	0.45	0.50	$0.48	10.4%	137	0.10	3.3K
$170.00	Jul 2	0.49	0.55	$0.52	11.5%	589	0.23	656
$175.00	Jul 10	0.53	0.62	$0.57	15.8%	492	0.15	515
$180.00	Jul 24	0.76	0.87	$0.82	13.4%	27	0.14	723
$172.50	Jul 10	0.92	1.00	$0.96	8.3%	2.6K	0.23	311

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 10	0.29	0.35	$0.32	18.8%	11	0.09	15
$155.00	Jul 17	0.39	0.45	$0.42	14.3%	32	0.09	584
$160.00	Jul 10	0.56	0.66	$0.61	16.4%	50	0.16	182
$165.00	Jul 2	0.64	0.74	$0.69	14.5%	671	0.29	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 2	26.10	28.35	$27.23	8.3%	--	1.00	11
$140.00	Jul 17	26.65	28.85	$27.75	7.9%	--	0.99	47
$145.00	Jul 2	21.40	23.35	$22.38	8.7%	--	0.99	11
$155.00	Jul 2	11.40	13.35	$12.38	15.8%	--	0.99	129
$150.00	Jul 2	16.10	17.20	$16.65	6.6%	2	0.98	104

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Jul 2	9.80	11.25	$10.53	13.8%	1	1.00	41
$180.00	Jul 2	11.80	13.90	$12.85	16.3%	5	1.00	131
$185.00	Jul 10	16.60	18.60	$17.60	11.4%	--	1.00	24
$190.00	Jul 17	21.60	23.55	$22.58	8.6%	--	1.00	581
$195.00	Jul 17	26.60	28.75	$27.68	7.8%	--	1.00	86

Most actively traded options today. High liquidity = easy entry/exit. 126 active (total vol 31.5K, top 13.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 2	0.03	0.06	$0.05	60.0%	13.1K	0.02	3.0K
$172.50	Jul 10	0.92	1.00	$0.96	8.3%	2.6K	0.23	311
$177.50	Jul 10	0.27	0.33	$0.30	20.0%	2.5K	0.09	113
$175.00	Jul 2	0.08	0.10	$0.09	22.2%	2.4K	0.05	3.7K
$175.00	Jul 17	1.06	1.13	$1.10	6.4%	1.7K	0.21	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 2	0.64	0.74	$0.69	14.5%	671	0.29	1.4K
$167.50	Jul 10	2.94	3.15	$3.05	6.9%	464	0.52	116
$167.50	Jul 17	3.70	3.90	$3.80	5.3%	393	0.51	341
$167.50	Jul 2	1.65	1.86	$1.76	11.9%	383	0.55	774
$160.00	Jul 17	1.07	1.17	$1.12	8.9%	362	0.21	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 71.6%, max 192.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Jul 2	Jul 31	90.7%	32.6%	178.2%	42	853
$192.50	Jul 2	Jul 17	107.2%	39.1%	174.3%	3	387
$190.00	Jul 2	Aug 7	78.2%	28.9%	170.6%	5	1.1K
$140.00	Jul 2	Jul 17	93.3%	36.2%	158.1%	--	58
$150.00	Jul 2	Jul 24	68.7%	26.8%	156.0%	2	152

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 2	Aug 7	86.1%	29.4%	192.3%	11	153
$150.00	Jul 2	Aug 7	68.7%	28.9%	138.1%	2	104
$135.00	Jul 2	Jul 31	96.4%	45.6%	111.3%	5	123
$140.00	Jul 2	Jul 31	93.3%	46.6%	100.3%	--	44
$180.00	Jul 2	Jul 31	48.6%	28.3%	71.6%	5	162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 32.33, avg 6.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$195.00	$200.00	Jul 10	$0.16	$4.84	$0.16	30.25	$195.16
$185.00	$190.00	Jul 24	$0.19	$4.81	$0.19	25.32	$185.19
$195.00	$200.00	Jul 31	$0.21	$4.79	$0.21	22.81	$195.21
$180.00	$182.50	Jul 17	$0.11	$2.39	$0.11	21.73	$180.11
$172.50	$175.00	Jul 2	$0.13	$2.37	$0.13	18.23	$172.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$145.00	$140.00	Jul 17	$0.15	$4.85	$0.15	32.33	$144.85
$157.50	$155.00	Jul 10	$0.11	$2.39	$0.11	21.73	$157.39
$155.00	$150.00	Jul 17	$0.29	$4.71	$0.29	16.24	$154.71
$162.50	$160.00	Jul 2	$0.15	$2.35	$0.15	15.67	$162.35
$155.00	$150.00	Jul 24	$0.44	$4.56	$0.44	10.36	$154.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 32.33, avg 2.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$140.00	$145.00	Jul 2	$4.85	$4.85	$0.15	32.33	$144.85
$145.00	$150.00	Jul 10	$4.82	$4.82	$0.18	26.78	$149.82
$155.00	$160.00	Jul 10	$4.53	$4.53	$0.47	9.64	$159.53
$145.00	$155.00	Jul 17	$9.05	$9.05	$0.95	9.53	$154.05
$150.00	$155.00	Jul 24	$4.44	$4.44	$0.56	7.93	$154.44

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$185.00	Jul 31	$4.70	$4.70	$0.30	15.67	$185.30
$180.00	$177.50	Jul 2	$2.32	$2.32	$0.18	12.89	$177.68
$190.00	$185.00	Jul 17	$4.63	$4.63	$0.37	12.51	$185.37
$185.00	$180.00	Jul 17	$4.62	$4.62	$0.38	12.16	$180.38
$180.00	$175.00	Jul 24	$4.60	$4.60	$0.40	11.50	$175.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.58, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 2	Jul 10	$0.07	52.6%	30.9%
$182.50	Jul 2	Jul 10	$0.08	55.0%	29.5%
$145.00	Jul 2	Jul 10	$0.12	86.1%	71.9%
$180.00	Jul 2	Jul 10	$0.16	48.6%	28.9%
$195.00	Jul 2	Jul 10	$0.18	79.4%	51.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 2	Jul 17	$0.09	96.4%	47.0%
$177.50	Jul 2	Jul 10	$0.15	40.9%	27.0%
$155.00	Jul 2	Jul 10	$0.18	45.9%	28.9%
$152.50	Jul 2	Jul 10	$0.19	54.4%	34.4%
$190.00	Jul 17	Jul 24	$0.25	31.6%	28.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 1.82% of stock, avg 8.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$167.50	Jul 2	$1.27	$1.76	$3.03	$164.47	$170.53	1.82%
$165.00	Jul 2	$2.60	$0.69	$3.29	$161.71	$168.29	1.97%
$170.00	Jul 2	$0.52	$3.53	$4.05	$165.95	$174.05	2.43%
$162.50	Jul 2	$5.03	$0.20	$5.23	$157.27	$167.73	3.13%
$167.50	Jul 10	$2.64	$3.05	$5.69	$161.81	$173.19	3.41%
$172.50	Jul 2	$0.22	$5.68	$5.90	$166.60	$178.40	3.54%
$165.00	Jul 10	$4.10	$1.97	$6.07	$158.93	$171.07	3.64%
$170.00	Jul 10	$1.62	$4.53	$6.15	$163.85	$176.15	3.69%
$160.00	Jul 2	$7.03	$0.05	$7.08	$152.92	$167.08	4.24%
$167.50	Jul 17	$3.53	$3.80	$7.33	$160.17	$174.83	4.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 0.25% of stock, avg 1.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$162.50	Jul 2	$0.22	$0.20	$0.42	$162.08	$172.92
$177.50	$157.50	Jul 10	$0.30	$0.32	$0.62	$156.88	$178.12
$185.00	$150.00	Jul 24	$0.39	$0.28	$0.67	$149.33	$185.67
$170.00	$162.50	Jul 2	$0.52	$0.20	$0.72	$161.78	$170.72
$195.00	$150.00	Jul 24	$0.58	$0.28	$0.86	$149.14	$195.86
$175.00	$157.50	Jul 10	$0.57	$0.32	$0.89	$156.61	$175.89
$172.50	$165.00	Jul 2	$0.22	$0.69	$0.91	$164.09	$173.41
$177.50	$160.00	Jul 10	$0.30	$0.61	$0.91	$159.09	$178.41
$190.00	$150.00	Jul 31	$0.49	$0.54	$1.03	$148.97	$191.03
$190.00	$145.00	Aug 7	$0.66	$0.43	$1.09	$143.91	$191.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 159 found (best R:R 22.81, avg credit $2.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/180	185/190	Jul 24	$4.79	$0.21	22.81	$175.21	$189.79
180/185	195/200	Jul 31	$4.71	$0.29	16.24	$180.29	$199.71
180/185	195/200	Jul 24	$4.54	$0.46	9.87	$180.46	$199.54
135/140	155/160	Jul 31	$4.52	$0.48	9.42	$135.48	$159.52
170/172	175/178	Jul 10	$2.22	$0.28	7.93	$170.28	$177.22
155/158	160/165	Jul 10	$4.21	$0.79	5.33	$153.29	$164.21
145/150	155/160	Aug 7	$4.20	$0.80	5.25	$145.80	$159.20
170/175	180/185	Jul 31	$4.19	$0.81	5.17	$170.81	$184.19
160/162	165/168	Jul 17	$2.01	$0.49	4.10	$160.49	$167.01
168/170	172/175	Jul 17	$2.01	$0.49	4.10	$167.99	$174.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 34.71, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$182.50	$185.00	$187.50	Jul 2	$0.07	$2.43	34.71
$140.00	$145.00	$150.00	Jul 10	$0.16	$4.84	30.25
$180.00	$185.00	$190.00	Aug 7	$0.16	$4.84	30.25
$172.50	$175.00	$177.50	Jul 2	$0.09	$2.41	26.78
$185.00	$190.00	$195.00	Jul 31	$0.19	$4.81	25.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$172.50	$175.00	Jul 2	$0.07	$2.43	34.71
$140.00	$145.00	$150.00	Jul 24	$0.16	$4.84	30.25
$135.00	$140.00	$145.00	Jul 17	$0.20	$4.80	24.00
$180.00	$185.00	$190.00	Jul 31	$0.20	$4.80	24.00
$157.50	$160.00	$162.50	Jul 2	$0.12	$2.38	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. 119 found (best net $-1.30, 91 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$155.00	1:2	Jul 17	-$4.15	$5.85
$160.00	$165.00	1:2	Jul 10	$0.00	$5.00
$195.00	$200.00	1:2	Jul 31	$0.00	$5.00
$185.00	$190.00	1:2	Jul 24	-$0.01	$4.99
$180.00	$185.00	1:2	Jul 31	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$140.00	1:2	Jul 31	-$1.30	$8.70
$140.00	$135.00	1:2	Jul 2	$0.00	$5.00
$155.00	$150.00	1:2	Jul 31	-$0.01	$4.99
$150.00	$145.00	1:2	Jul 2	-$0.04	$4.96
$150.00	$145.00	1:2	Jul 24	-$0.12	$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 2.70%, avg 0.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Aug 7	$4.50	0.45	1.9%	2.70%	4.57%	22	2
$170.00	Jul 31	$3.85	0.44	1.9%	2.31%	4.18%	10	136
$167.50	Jul 17	$3.45	0.49	0.4%	2.07%	2.44%	24	25
$170.00	Jul 24	$3.10	0.41	1.9%	1.86%	3.73%	19	88
$167.50	Jul 10	$2.57	0.48	0.4%	1.54%	1.91%	470	68
$170.00	Jul 17	$2.39	0.39	1.9%	1.43%	3.30%	182	693
$175.00	Jul 31	$2.30	0.31	4.9%	1.38%	6.24%	38	85
$175.00	Jul 24	$1.62	0.26	4.9%	0.97%	5.84%	31	193
$172.50	Jul 17	$1.60	0.29	3.4%	0.96%	4.33%	86	284
$170.00	Jul 10	$1.57	0.34	1.9%	0.94%	2.81%	680	261

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 33,416

Total Puts 7,448

Put/Call Ratio 0.22

Net Difference 25,968

Prior's Put/Call Breakdown

Total Calls 27,124

Total Puts 9,403

Put/Call Ratio 0.35

Net Difference 17,721

Prior 7-Day Put/Call Summary

Total Calls 170,313

Total Puts 73,241

Average Put/Call Ratio 0.43

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