PSX - Options Database

PSX

PHILLIPS 66

$174.05 +1.40%

(6/26 EOD) ◀

Monday, June 29, 2026 (6:03pm)

▶

◀ 6/29 18:03 ▶

Option Volume

Detail

ℹ

Current (06/29) 1,569

Calls: 1,043 (66%)

Puts: 526 (34%)

Prior (06/26) 1,146

Calls: 681 (59%)

Puts: 465 (41%)

Current vs Prior +36.91%

Calls: +53.16% (Calls)

Puts: +13.12% (Puts)

Prior 7-Day Total 18,694

Calls: 11,897 (64%)

Puts: 6,797 (36%)

Prior 7-Day Average 2,670

Calls: 1,699 (64%)

Puts: 971 (36%)

Current vs Prior 7-Day Avg -41.25%

Calls: -38.63%

Puts: -45.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/29) $988.3K

Calls: $696.5K (70%)

Puts: $291.9K (30%)

Prior (06/26) $377.4K

Calls: $247.8K (66%)

Puts: $129.6K (34%)

Current vs Prior +161.91%

Calls: +181.10%

Puts: +125.23%

Prior 7-Day Total $14.26M

Calls: $10.06M (71%)

Puts: $4.19M (29%)

Prior 7-Day Average $2.04M

Calls: $1.44M (71%)

Puts: $599.1K (29%)

Current vs Prior 7-Day Avg -51.47%

Calls: -51.55%

Puts: -51.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/29) 0.50

Prior (06/26) 0.68

Current vs Prior -26.14%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -26.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/29) 63,631

Calls: 34,287 (54%)

Puts: 29,344 (46%)

Prior (06/26) 64,843

Calls: 34,753 (54%)

Puts: 30,090 (46%)

Current vs Prior -1.87%

Prior 7-Day Total 421,686

Calls: 225,055 (53%)

Puts: 196,631 (47%)

Prior 7-Day Average 60,240

Calls: 32,150 (53%)

Puts: 28,090 (47%)

Current vs Prior 7-Day Avg +5.63%

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 5.46% | 6.66%5.46% | 6.66%6.66% | 11.84%

Prior 4.42% | 5.94%-- | ---- | --

Current vs Prior -21.94% | -8.15%-- | ---- | --

Prior 7-Day Avg 3.72% | 5.33%-- | ---- | --

Current vs 7-Day Avg -7.32% | +2.39%-- | ---- | --

Prior 7-Day Eod 4.42% | 5.94%-- | ---- | --

Current vs 7-Day Eod -21.94% | -8.15%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.84% | 16.38%

Calls: 32.26% | 15.73%

Puts: 29.41% | 17.02%

Prior 32.77% | 38.25%

Calls: 28.57% | 27.03%

Puts: 36.98% | 49.46%

Current vs Prior -5.89% | -57.18%

Prior 7-Day Avg 39.59% | 28.05%

Calls: 41.83% | 25.71%

Puts: 37.36% | 30.38%

Current vs 7-Day Avg -22.11% | -41.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($696.5K). Massive premium surge with dollar volume up 162% vs prior. Bullish P/C ratio of 0.50. P/C ratio dropping 26% - sentiment shifting bullish.

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 NEUTRAL

Prior NEUTRAL

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 -- of results (avg --%, best --%)

No options available for this category

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. 27 found (avg delta 0.71, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	22.90	26.30	$24.60	13.8%	1	0.96	50
$155.00	Jul 17	18.20	20.40	$19.30	11.4%	32	0.94	104
$140.00	Jul 17	32.70	36.20	$34.45	10.2%	--	0.92	44
$147.00	Jul 2	25.50	28.70	$27.10	11.8%	--	0.91	46
$148.00	Jul 2	24.30	27.70	$26.00	13.1%	--	0.91	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 2	9.40	12.40	$10.90	27.5%	1	0.93	38
$190.00	Jul 17	15.20	17.60	$16.40	14.6%	--	0.86	27
$180.00	Jul 2	5.10	7.60	$6.35	39.4%	20	0.82	4
$185.00	Jul 17	10.90	13.50	$12.20	21.3%	--	0.79	79
$177.50	Jul 2	3.10	5.80	$4.45	60.7%	9	0.71	2

Most actively traded options today. High liquidity = easy entry/exit. 73 active (total vol 864, top 57)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 2	0.30	0.95	$0.63	103.2%	57	0.19	75
$182.50	Jul 2	0.10	1.00	$0.55	163.6%	57	0.14	4
$185.00	Jul 2	0.05	0.45	$0.25	160.0%	41	0.08	12
$155.00	Jul 17	18.20	20.40	$19.30	11.4%	32	0.94	104
$180.00	Jul 10	1.25	2.70	$1.98	73.2%	31	0.30	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 17	5.00	6.80	$5.90	30.5%	40	0.53	143
$172.50	Jul 2	1.05	2.20	$1.63	70.6%	26	0.38	46
$170.00	Jul 17	3.00	4.00	$3.50	28.6%	26	0.38	625
$180.00	Jul 2	5.10	7.60	$6.35	39.4%	20	0.82	4
$180.00	Jul 17	7.20	10.00	$8.60	32.6%	14	0.66	252

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 47.9%, max 180.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Jul 2	Jul 24	105.0%	37.5%	180.3%	1	139
$187.50	Jul 2	Jul 17	82.7%	36.2%	128.1%	9	3
$205.00	Jul 10	Aug 7	73.5%	41.2%	78.3%	2	16
$195.00	Jul 2	Jul 31	66.7%	38.1%	75.3%	3	127
$190.00	Jul 2	Aug 7	64.3%	36.8%	74.9%	23	39

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 2	Jul 17	182.9%	74.1%	146.8%	--	348
$152.50	Jul 2	Jul 17	84.9%	45.0%	88.9%	--	44
$160.00	Jul 2	Aug 7	65.7%	35.6%	84.4%	5	49
$155.00	Jul 10	Jul 31	60.4%	36.8%	63.8%	--	31
$185.00	Jul 2	Jul 17	46.6%	34.3%	35.9%	1	117

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 28.41, avg 5.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$195.00	Jul 2	$0.17	$4.83	$0.17	28.41	$190.17
$185.00	$190.00	Jul 10	$0.17	$4.83	$0.17	28.41	$185.17
$190.00	$195.00	Jul 17	$0.21	$4.79	$0.21	22.81	$190.21
$195.00	$200.00	Jul 17	$0.37	$4.63	$0.37	12.51	$195.37
$190.00	$200.00	Jul 24	$0.78	$9.22	$0.78	11.82	$190.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$150.00	Jul 24	$0.22	$4.78	$0.22	21.73	$154.78
$155.00	$150.00	Jul 31	$0.52	$4.48	$0.52	8.62	$154.48
$170.00	$165.00	Jul 2	$0.61	$4.39	$0.61	7.20	$169.39
$165.00	$160.00	Jul 17	$0.70	$4.30	$0.70	6.14	$164.30
$160.00	$155.00	Jul 17	$0.78	$4.22	$0.78	5.41	$159.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 65.67, avg 2.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$140.00	$150.00	Jul 17	$9.85	$9.85	$0.15	65.67	$149.85
$148.00	$170.00	Jul 2	$21.10	$21.10	$0.90	23.44	$169.10
$160.00	$165.00	Jul 17	$4.55	$4.55	$0.45	10.11	$164.55
$170.00	$172.50	Jul 10	$2.05	$2.05	$0.45	4.56	$172.05
$170.00	$172.50	Jul 17	$1.90	$1.90	$0.60	3.17	$171.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$180.00	Jul 2	$4.55	$4.55	$0.45	10.11	$180.45
$190.00	$185.00	Jul 17	$4.20	$4.20	$0.80	5.25	$185.80
$180.00	$177.50	Jul 2	$1.90	$1.90	$0.60	3.17	$178.10
$185.00	$180.00	Jul 17	$3.60	$3.60	$1.40	2.57	$181.40
$177.50	$175.00	Jul 2	$1.67	$1.67	$0.83	2.01	$175.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $1.25, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Jul 10	Jul 17	$0.10	73.5%	59.4%
$187.50	Jul 2	Jul 17	$0.14	82.7%	36.2%
$190.00	Jul 2	Jul 10	$0.38	64.3%	41.5%
$185.00	Jul 2	Jul 10	$0.60	46.6%	34.9%
$200.00	Jul 2	Jul 10	$0.60	105.0%	66.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Jul 2	Jul 17	$0.07	182.9%	74.1%
$150.00	Jul 17	Jul 24	$0.65	41.2%	46.1%
$165.00	Jul 2	Jul 10	$0.88	42.6%	35.0%
$152.50	Jul 2	Jul 10	$0.95	84.9%	65.9%
$160.00	Jul 2	Jul 17	$1.00	65.7%	38.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 2.76% of stock, avg 7.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Jul 2	$2.03	$2.78	$4.81	$170.19	$179.81	2.76%
$172.50	Jul 2	$3.22	$1.63	$4.85	$167.65	$177.35	2.79%
$177.50	Jul 2	$1.08	$4.45	$5.53	$171.97	$183.03	3.18%
$170.00	Jul 2	$4.90	$0.83	$5.73	$164.27	$175.73	3.29%
$180.00	Jul 2	$0.63	$6.35	$6.98	$173.02	$186.98	4.01%
$175.00	Jul 10	$3.70	$4.65	$8.35	$166.65	$183.35	4.80%
$177.50	Jul 10	$2.75	$5.75	$8.50	$169.00	$186.00	4.88%
$175.00	Jul 17	$4.65	$5.90	$10.55	$164.45	$185.55	6.06%
$172.50	Jul 17	$5.70	$4.90	$10.60	$161.90	$183.10	6.09%
$177.50	Jul 17	$3.65	$7.15	$10.80	$166.70	$188.30	6.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.44% of stock, avg 2.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$182.50	$165.00	Jul 2	$0.55	$0.22	$0.77	$164.23	$183.27
$180.00	$165.00	Jul 2	$0.63	$0.22	$0.85	$164.15	$180.85
$177.50	$165.00	Jul 2	$1.08	$0.22	$1.30	$163.70	$178.80
$187.50	$165.00	Jul 2	$1.13	$0.22	$1.35	$163.65	$188.85
$182.50	$170.00	Jul 2	$0.55	$0.83	$1.38	$168.62	$183.88
$180.00	$170.00	Jul 2	$0.63	$0.83	$1.46	$168.54	$181.46
$182.50	$157.50	Jul 2	$0.55	$1.08	$1.63	$155.87	$184.13
$182.50	$140.00	Jul 2	$0.55	$1.08	$1.63	$138.37	$184.13
$200.00	$150.00	Jul 24	$0.65	$1.00	$1.65	$148.35	$201.65
$180.00	$157.50	Jul 2	$0.63	$1.08	$1.71	$155.79	$181.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 16.86, avg credit $2.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
180/185	190/195	Jul 2	$4.72	$0.28	16.86	$180.28	$194.72
150/152	170/172	Jul 17	$2.30	$0.20	11.50	$150.20	$172.30
178/180	182/185	Jul 2	$2.20	$0.30	7.33	$177.80	$184.70
170/172	180/182	Jul 17	$2.20	$0.30	7.33	$170.30	$182.20
155/160	165/170	Jul 17	$4.28	$0.72	5.94	$155.72	$169.28
165/168	172/175	Jul 17	$2.07	$0.43	4.81	$165.43	$174.57
175/178	180/182	Jul 17	$2.05	$0.45	4.56	$175.45	$182.05
155/160	170/175	Jul 31	$4.07	$0.93	4.38	$155.93	$174.07
150/152	155/160	Jul 17	$4.05	$0.95	4.26	$148.45	$159.05
165/168	175/178	Jul 17	$2.02	$0.48	4.21	$165.48	$177.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 54.56, cheapest $0.09)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Jul 31	$0.09	$4.91	54.56
$175.00	$177.50	$180.00	Jul 10	$0.18	$2.32	12.89
$172.50	$175.00	$177.50	Jul 10	$0.20	$2.30	11.50
$172.50	$175.00	$177.50	Jul 2	$0.24	$2.26	9.42
$180.00	$185.00	$190.00	Jul 31	$0.48	$4.52	9.42

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$177.50	$180.00	Jul 17	$0.20	$2.30	11.50
$150.00	$155.00	$160.00	Jul 31	$0.45	$4.55	10.11
$175.00	$177.50	$180.00	Jul 2	$0.23	$2.27	9.87
$172.50	$175.00	$177.50	Jul 17	$0.25	$2.25	9.00
$180.00	$185.00	$190.00	Jul 17	$0.60	$4.40	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 66 found (best net $-1.96, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$185.00	1:2	Aug 7	-$0.55	$9.45
$190.00	$200.00	1:2	Jul 10	-$1.62	$8.38
$195.00	$200.00	1:2	Jul 17	-$0.03	$4.97
$185.00	$190.00	1:2	Jul 10	-$0.51	$4.49
$180.00	$185.00	1:2	Jul 24	-$0.55	$4.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$140.00	1:2	Jul 2	-$1.96	$10.54
$162.50	$155.00	1:2	Jul 10	-$1.31	$6.19
$155.00	$150.00	1:2	Jul 31	-$0.31	$4.69
$160.00	$155.00	1:2	Jul 31	-$0.38	$4.62
$165.00	$160.00	1:2	Jul 24	-$0.43	$4.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 3.68%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Aug 7	$6.40	0.51	0.6%	3.68%	4.22%	17	--
$175.00	Jul 31	$5.80	0.49	0.6%	3.33%	3.88%	11	115
$175.00	Jul 17	$4.00	0.47	0.6%	2.30%	2.84%	28	515
$180.00	Jul 31	$3.90	0.39	3.4%	2.24%	5.66%	1	18
$175.00	Jul 10	$3.40	0.47	0.6%	1.95%	2.50%	15	58
$185.00	Aug 7	$3.10	0.33	6.3%	1.78%	8.07%	7	20
$180.00	Jul 24	$3.00	0.37	3.4%	1.72%	5.14%	11	14
$177.50	Jul 17	$2.50	0.40	2.0%	1.44%	3.42%	2	5
$185.00	Jul 31	$2.50	0.30	6.3%	1.44%	7.73%	7	45
$177.50	Jul 10	$2.20	0.38	2.0%	1.26%	3.25%	25	2

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 1,043

Total Puts 526

Put/Call Ratio 0.50

Net Difference 517

Prior's Put/Call Breakdown

Total Calls 681

Total Puts 465

Put/Call Ratio 0.68

Net Difference 216

Prior 7-Day Put/Call Summary

Total Calls 11,897

Total Puts 6,797

Average Put/Call Ratio 0.68

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