CVX - Options Database

CVX

CHEVRON CORP NEW

$209.51 -0.97%

$209.25 (-0.12%)🌙

as of 09/18 06:01 PM

(9/17 18:01) ◀

Friday, September 18, 2026 (6:01pm)

▶ (9/21 18:01)

◀ 9/18 18:01 ▶

Option Volume

Detail

ℹ

Current (09/18) 58,138

Calls: 41,252 (71%)

Puts: 16,886 (29%)

Prior (09/17) 34,586

Calls: 24,867 (72%)

Puts: 9,719 (28%)

Current vs Prior +68.10%

Calls: +65.89% (Calls)

Puts: +73.74% (Puts)

Prior 7-Day Total 310,426

Calls: 204,043 (66%)

Puts: 106,383 (34%)

Prior 7-Day Average 44,346

Calls: 29,149 (66%)

Puts: 15,197 (34%)

Current vs Prior 7-Day Avg +31.10%

Calls: +41.52%

Puts: +11.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $11.48M

Calls: $7.50M (65%)

Puts: $3.98M (35%)

Prior (09/17) $12.54M

Calls: $9.17M (73%)

Puts: $3.37M (27%)

Current vs Prior -8.45%

Calls: -18.26%

Puts: +18.22%

Prior 7-Day Total $123.28M

Calls: $89.69M (73%)

Puts: $33.59M (27%)

Prior 7-Day Average $17.61M

Calls: $12.81M (73%)

Puts: $4.80M (27%)

Current vs Prior 7-Day Avg -34.80%

Calls: -41.48%

Puts: -16.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.41

Prior (09/17) 0.39

Current vs Prior +4.73%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -24.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 584,195

Calls: 336,173 (58%)

Puts: 248,022 (42%)

Prior (09/17) 572,786

Calls: 329,038 (57%)

Puts: 243,748 (43%)

Current vs Prior +1.99%

Prior 7-Day Total 3,887,477

Calls: 2,252,402 (58%)

Puts: 1,635,075 (42%)

Prior 7-Day Average 555,353

Calls: 321,771 (58%)

Puts: 233,582 (42%)

Current vs Prior 7-Day Avg +5.19%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 1.57% | 3.65%1.57% | 8.93%

Prior 1.99% | 4.00%1.99% | 8.75%

Current vs Prior +83.50% | +20.77%-21.32% | +2.07%

Prior 7-Day Avg 2.71% | 4.22%3.21% | 9.16%

Current vs 7-Day Avg +34.63% | +14.65%-51.20% | -2.46%

Prior 7-Day Eod 1.99% | 4.00%1.99% | 8.75%

Current vs 7-Day Eod +83.50% | +20.77%-21.32% | +2.07%

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

Moderately bullish flow with 65% call dollar volume ($7.50M). Above-average activity with volume up 68% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (41,252 calls vs 16,886 puts).

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 13 of results (avg 8.1%, best 6.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 18	38.05	40.55	$39.30	6.4%	--	0.99	15
$175.00	Sep 18	33.10	35.55	$34.33	7.1%	6	0.92	450
$175.00	Oct 16	33.75	36.30	$35.03	7.3%	23	0.96	66
$175.00	Oct 23	34.00	36.70	$35.35	7.6%	2	0.94	--
$195.00	Oct 16	16.20	17.50	$16.85	7.7%	14	0.85	1.2K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Sep 25	24.40	26.05	$25.23	6.5%	1	1.00	--
$240.00	Oct 9	29.40	31.95	$30.67	8.3%	1	0.93	1
$220.00	Oct 16	11.60	12.65	$12.13	8.7%	26	0.73	433

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. 80 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 18	28.05	30.55	$29.30	8.5%	4	1.00	183
$192.50	Sep 18	15.65	18.70	$17.18	17.8%	--	1.00	20
$195.00	Sep 18	14.00	15.55	$14.78	10.5%	174	1.00	6.8K
$197.50	Sep 18	11.35	13.10	$12.23	14.3%	2	1.00	24
$190.00	Sep 18	18.05	20.60	$19.33	13.2%	176	1.00	5.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Sep 18	2.16	4.15	$3.16	63.0%	213	1.00	2.0K
$215.00	Sep 18	4.50	6.45	$5.48	35.6%	209	1.00	1.2K
$217.50	Sep 18	6.95	9.25	$8.10	28.4%	10	1.00	80
$220.00	Sep 18	9.50	11.85	$10.68	22.0%	--	1.00	92
$225.00	Sep 18	14.30	16.05	$15.18	11.5%	1	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 181 active (total vol 51.2K, top 13.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 25	0.02	0.12	$0.07	142.9%	13.2K	0.02	907
$212.50	Sep 18	0.00	0.08	$0.04	200.0%	7.6K	0.05	1.3K
$210.00	Sep 18	0.09	1.08	$0.59	167.8%	3.7K	0.43	9.3K
$215.00	Sep 18	0.00	0.01	$0.01	100.0%	1.3K	0.01	2.5K
$220.00	Sep 25	0.33	0.46	$0.40	32.5%	1.1K	0.10	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Sep 18	0.00	0.72	$0.36	200.0%	3.9K	0.22	953
$210.00	Sep 18	0.14	1.74	$0.94	170.2%	3.0K	0.58	2.1K
$210.00	Sep 25	2.79	3.45	$3.12	21.2%	971	0.51	792
$200.00	Sep 25	0.27	0.57	$0.42	71.4%	767	0.11	631
$205.00	Sep 25	1.15	1.49	$1.32	25.8%	740	0.27	440

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 471.1%, max 578.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$207.50	Sep 18	Oct 2	178.3%	26.3%	578.8%	193	301
$210.00	Sep 18	Oct 30	118.5%	25.6%	363.4%	3.7K	9.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$207.50	Sep 18	Oct 2	178.3%	26.3%	578.8%	4.1K	1.1K
$210.00	Sep 18	Oct 30	118.5%	25.6%	363.4%	3.0K	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 0.75, avg 6.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$207.50	Oct 2	$1.15	$1.35	$1.15	68%	1.17	$206.15
$205.00	$210.00	Oct 23	$2.50	$2.50	$2.50	63%	1.00	$207.50
$200.00	$205.00	Oct 30	$3.10	$1.90	$3.10	71%	0.61	$203.10
$205.00	$210.00	Oct 9	$2.65	$2.35	$2.65	65%	0.89	$207.65
$205.00	$210.00	Oct 30	$2.58	$2.42	$2.58	62%	0.94	$207.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$215.00	Oct 23	$2.85	$2.15	$2.85	71%	0.75	$217.15
$220.00	$210.00	Oct 16	$6.25	$3.75	$6.25	73%	0.60	$213.75
$210.00	$207.50	Sep 18	$0.58	$1.92	$0.58	58%	3.31	$209.42
$195.00	$190.00	Oct 23	$0.49	$4.51	$0.49	18%	9.20	$194.51
$215.00	$212.50	Oct 2	$1.45	$1.05	$1.45	68%	0.72	$213.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 0.72, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$215.00	Oct 23	$2.50	$2.50	$2.50	49%	1.00	$212.50
$210.00	$212.50	Sep 18	$0.55	$0.55	$1.95	57%	0.28	$210.55
$210.00	$220.00	Oct 16	$3.81	$3.81	$6.19	49%	0.62	$213.81
$212.50	$215.00	Sep 25	$0.87	$0.87	$1.63	64%	0.53	$213.37
$220.00	$230.00	Oct 16	$1.56	$1.56	$8.44	73%	0.18	$221.56

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$180.00	Sep 18	$1.05	$1.05	$1.45	91%	0.72	$181.45
$185.00	$180.00	Sep 25	$1.02	$1.02	$3.98	90%	0.26	$183.98
$175.00	$170.00	Sep 18	$0.96	$0.96	$4.04	92%	0.24	$174.04
$187.50	$185.00	Sep 18	$0.55	$0.55	$1.95	92%	0.28	$186.95
$205.00	$200.00	Oct 9	$1.62	$1.62	$3.38	65%	0.48	$203.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.23, cheapest $2.18)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Sep 18	Sep 25	$2.28	118.5%	26.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Sep 18	Sep 25	$2.18	118.5%	26.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 0.73% of stock, avg 6.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Sep 18	$0.59	$0.94	$1.53	$208.47	$211.53	0.73%
$207.50	Sep 18	$2.34	$0.36	$2.70	$204.80	$210.20	1.29%
$212.50	Sep 18	$0.04	$3.16	$3.20	$209.30	$215.70	1.53%
$205.00	Sep 18	$4.45	$0.01	$4.46	$200.54	$209.46	2.13%
$215.00	Sep 18	$0.01	$5.48	$5.49	$209.51	$220.49	2.62%
$210.00	Sep 25	$2.87	$3.12	$5.99	$204.01	$215.99	2.86%
$207.50	Sep 25	$4.53	$2.04	$6.57	$200.93	$214.07	3.14%
$212.50	Sep 25	$1.88	$4.85	$6.73	$205.77	$219.23	3.21%
$202.50	Sep 18	$7.00	$0.02	$7.02	$195.48	$209.52	3.35%
$205.00	Sep 25	$6.13	$1.32	$7.45	$197.55	$212.45	3.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.19% of stock, avg 2.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$207.50	Sep 18	$0.04	$0.36	$0.40	$207.10	$212.90
$212.50	$187.50	Sep 18	$0.04	$0.67	$0.71	$186.79	$213.21
$230.00	$190.00	Oct 9	$0.51	$0.44	$0.95	$189.05	$230.95
$217.50	$200.00	Sep 25	$0.63	$0.42	$1.05	$198.95	$218.55
$212.50	$175.00	Sep 18	$0.04	$1.06	$1.10	$173.90	$213.60
$212.50	$177.50	Sep 18	$0.04	$1.06	$1.10	$176.40	$213.60
$212.50	$182.50	Sep 18	$0.04	$1.06	$1.10	$181.40	$213.60
$210.00	$207.50	Sep 18	$0.59	$0.36	$0.95	$206.55	$210.95
$230.00	$185.00	Oct 16	$0.88	$0.46	$1.34	$183.66	$231.34
$240.00	$200.00	Sep 25	$1.07	$0.42	$1.49	$198.51	$241.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 0.92, avg credit $1.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
180/182	228/230	Sep 18	$1.20	$1.30	87%	0.92	$181.30	$228.70
170/175	228/230	Sep 18	$1.11	$3.89	88%	0.29	$173.89	$228.61
185/188	228/230	Sep 18	$0.70	$1.80	88%	0.39	$186.80	$228.20
180/185	220/222	Sep 25	$1.17	$3.83	79%	0.31	$183.83	$221.17
198/200	230/232	Oct 2	$0.58	$1.92	76%	0.30	$199.42	$230.58
198/200	225/228	Oct 2	$0.67	$1.83	72%	0.37	$199.33	$225.67
180/185	218/220	Sep 25	$1.25	$3.75	74%	0.33	$183.75	$218.75
192/195	230/232	Oct 2	$0.31	$2.19	85%	0.14	$194.69	$230.31
198/200	218/220	Oct 2	$1.01	$1.49	57%	0.68	$198.99	$218.51
192/195	225/228	Oct 2	$0.40	$2.10	81%	0.19	$194.60	$225.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 9.87, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$207.50	$210.00	Sep 18	$0.36	$2.14	57%	5.94
$200.00	$210.00	$220.00	Oct 16	$2.77	$7.23	49%	2.61
$205.00	$210.00	$215.00	Oct 9	$0.52	$4.48	29%	8.62
$220.00	$230.00	$240.00	Oct 16	$0.99	$9.01	22%	9.10
$225.00	$230.00	$235.00	Oct 30	$0.08	$4.92	12%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$207.50	$210.00	Sep 18	$0.23	$2.27	57%	9.87
$200.00	$210.00	$220.00	Oct 16	$2.63	$7.37	49%	2.80
$210.00	$212.50	$215.00	Sep 18	$0.10	$2.40	42%	24.00
$200.00	$205.00	$210.00	Oct 9	$0.33	$4.67	28%	14.15
$210.00	$215.00	$220.00	Oct 9	$0.38	$4.62	27%	12.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-3.38, 121 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$205.00	1:2	Oct 23	-$2.43	$7.57
$205.00	$207.50	1:2	Sep 18	-$0.23	$2.27
$200.00	$205.00	1:2	Sep 25	-$2.31	$2.69
$215.00	$220.00	1:2	Oct 9	-$0.37	$4.63
$210.00	$215.00	1:2	Oct 9	-$1.22	$3.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$220.00	1:2	Oct 16	-$3.38	$6.62
$215.00	$212.50	1:2	Sep 18	-$0.84	$1.66
$205.00	$200.00	1:2	Oct 9	-$0.01	$4.99
$215.00	$210.00	1:2	Oct 9	-$2.05	$2.95
$210.00	$205.00	1:2	Oct 9	-$1.30	$3.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 3.58%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Oct 30	$7.50	0.52	0.2%	3.58%	3.81%	3	22
$215.00	Oct 30	$4.95	0.42	2.6%	2.36%	4.98%	1	23
$220.00	Oct 30	$3.50	0.33	5.0%	1.67%	6.68%	12	90
$210.00	Oct 23	$6.30	0.51	0.2%	3.01%	3.24%	12	75
$215.00	Oct 23	$4.05	0.40	2.6%	1.93%	4.55%	54	115
$210.00	Oct 16	$5.85	0.51	0.2%	2.79%	3.03%	799	18.1K
$225.00	Oct 30	$1.95	0.25	7.4%	0.93%	8.32%	17	10
$220.00	Oct 23	$2.45	0.29	5.0%	1.17%	6.18%	8	141
$230.00	Oct 30	$1.32	0.19	9.8%	0.63%	10.41%	35	521
$210.00	Oct 9	$4.95	0.51	0.2%	2.36%	2.60%	224	373

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 41,252

Total Puts 16,886

Put/Call Ratio 0.41

Net Difference 24,366

Prior's Put/Call Breakdown

Total Calls 24,867

Total Puts 9,719

Put/Call Ratio 0.39

Net Difference 15,148

Prior 7-Day Put/Call Summary

Total Calls 204,043

Total Puts 106,383

Average Put/Call Ratio 0.54

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