PSX - Options Database

PSX

PHILLIPS 66

$169.05 -2.87%

$170.61 (+0.92%)🌙

as of 06/30 06:03 PM

(6/30 15:06) ◀

Tuesday, June 30, 2026 (6:03pm)

▶ (7/1 15:06)

◀ 6/30 18:03 ▶

Option Volume

Detail

ℹ

Current (06/30) 2,025

Calls: 1,074 (53%)

Puts: 951 (47%)

Prior (06/29) 1,569

Calls: 1,043 (66%)

Puts: 526 (34%)

Current vs Prior +29.06%

Calls: +2.97% (Calls)

Puts: +80.80% (Puts)

Prior 7-Day Total 17,293

Calls: 11,625 (67%)

Puts: 5,668 (33%)

Prior 7-Day Average 2,470

Calls: 1,660 (67%)

Puts: 809 (33%)

Current vs Prior 7-Day Avg -18.03%

Calls: -35.33%

Puts: +17.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $1.04M

Calls: $557.8K (54%)

Puts: $483.5K (46%)

Prior (06/29) $988.3K

Calls: $696.5K (70%)

Puts: $291.9K (30%)

Current vs Prior +5.35%

Calls: -19.91%

Puts: +65.65%

Prior 7-Day Total $12.88M

Calls: $10.15M (79%)

Puts: $2.73M (21%)

Prior 7-Day Average $1.84M

Calls: $1.45M (79%)

Puts: $390.6K (21%)

Current vs Prior 7-Day Avg -43.42%

Calls: -61.52%

Puts: +23.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.89

Prior (06/29) 0.50

Current vs Prior +75.58%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +53.85%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/30) 64,216

Calls: 34,641 (54%)

Puts: 29,575 (46%)

Prior (06/29) 63,631

Calls: 34,287 (54%)

Puts: 29,344 (46%)

Current vs Prior +0.92%

Prior 7-Day Total 407,675

Calls: 219,014 (54%)

Puts: 188,661 (46%)

Prior 7-Day Average 58,239

Calls: 31,287 (54%)

Puts: 26,951 (46%)

Current vs Prior 7-Day Avg +10.26%

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 5.12% | 6.54%5.12% | 6.54%6.54% | 12.13%

Prior 3.45% | 5.46%-- | ---- | --

Current vs Prior -10.26% | -6.25%-- | ---- | --

Prior 7-Day Avg 3.82% | 5.40%-- | ---- | --

Current vs 7-Day Avg -18.94% | -5.19%-- | ---- | --

Prior 7-Day Eod 3.45% | 5.46%-- | ---- | --

Current vs 7-Day Eod -10.26% | -6.25%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.16% | 13.13%

Calls: 12.50% | 16.00%

Puts: 23.81% | 10.26%

Prior 30.84% | 16.38%

Calls: 32.26% | 15.73%

Puts: 29.41% | 17.02%

Current vs Prior -41.12% | -19.84%

Prior 7-Day Avg 36.36% | 27.77%

Calls: 38.74% | 25.63%

Puts: 33.97% | 29.91%

Current vs 7-Day Avg -50.06% | -52.72%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio rising 76% - increased hedging/bearish positioning.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 3 of results (avg 9.2%, best 8.4%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	28.50	31.00	$29.75	8.4%	--	0.90	44
$165.00	Jul 10	5.90	6.50	$6.20	9.7%	4	0.68	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 17	7.90	8.70	$8.30	9.6%	10	0.68	172

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. 31 found (avg delta 0.74, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	18.50	21.50	$20.00	15.0%	--	0.94	50
$140.00	Jul 17	28.50	31.00	$29.75	8.4%	--	0.90	44
$147.00	Jul 2	20.60	24.10	$22.35	15.7%	--	0.89	46
$148.00	Jul 2	19.50	23.20	$21.35	17.3%	--	0.89	46
$155.00	Jul 17	14.40	17.30	$15.85	18.3%	10	0.84	72

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 2	8.90	12.80	$10.85	35.9%	6	0.94	20
$190.00	Jul 17	19.10	22.40	$20.75	15.9%	--	0.93	27
$177.50	Jul 2	6.50	9.40	$7.95	36.5%	1	0.91	8
$185.00	Jul 2	13.90	16.80	$15.35	18.9%	--	0.90	38
$185.00	Jul 17	14.50	17.80	$16.15	20.4%	--	0.86	79

Most actively traded options today. High liquidity = easy entry/exit. 66 active (total vol 989, top 132)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 31	0.90	1.50	$1.20	50.0%	100	0.14	58
$175.00	Jul 17	2.20	2.75	$2.48	22.2%	69	0.32	522
$172.50	Jul 2	0.60	1.00	$0.80	50.0%	27	0.26	96
$170.00	Jul 10	2.95	3.40	$3.18	14.2%	24	0.47	100
$190.00	Jul 17	0.30	0.55	$0.43	58.1%	19	0.07	644

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 2	2.15	2.55	$2.35	17.0%	132	0.57	43
$150.00	Jul 24	0.55	1.85	$1.20	108.3%	100	0.13	4
$167.50	Jul 2	1.05	1.35	$1.20	25.0%	93	0.36	6
$170.00	Jul 17	4.70	5.70	$5.20	19.2%	50	0.52	620
$172.50	Jul 17	6.20	7.10	$6.65	13.5%	41	0.60	28

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 90.6%, max 287.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Jul 2	Jul 31	138.8%	35.8%	287.7%	100	109
$195.00	Jul 2	Jul 31	158.4%	45.2%	250.8%	3	130
$182.50	Jul 2	Jul 17	109.5%	36.2%	202.9%	5	67
$200.00	Jul 2	Jul 17	148.1%	50.2%	195.2%	2	402
$185.00	Jul 2	Aug 7	92.8%	36.9%	151.5%	2	59

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$157.50	Jul 2	Jul 17	101.5%	34.2%	196.6%	1	18
$140.00	Jul 2	Jul 17	203.1%	69.5%	192.2%	1	348
$185.00	Jul 2	Jul 17	92.8%	37.5%	147.5%	--	117
$152.50	Jul 2	Jul 17	83.3%	43.5%	91.4%	4	44
$160.00	Jul 2	Aug 7	60.0%	36.5%	64.3%	9	44

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 61.50, avg 5.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$200.00	Jul 10	$0.16	$9.84	$0.16	61.50	$190.16
$185.00	$190.00	Jul 31	$0.18	$4.82	$0.18	26.78	$185.18
$185.00	$190.00	Jul 24	$0.22	$4.78	$0.22	21.73	$185.22
$177.50	$180.00	Jul 2	$0.12	$2.38	$0.12	19.83	$177.62
$175.00	$177.50	Jul 2	$0.13	$2.37	$0.13	18.23	$175.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$152.50	Jul 10	$0.13	$2.37	$0.13	18.23	$154.87
$162.50	$160.00	Jul 2	$0.18	$2.32	$0.18	12.89	$162.32
$155.00	$150.00	Jul 31	$0.37	$4.63	$0.37	12.51	$154.63
$162.50	$155.00	Jul 10	$0.70	$6.80	$0.70	9.71	$161.80
$155.00	$152.50	Jul 17	$0.28	$2.22	$0.28	7.93	$154.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 39.00, avg 2.04)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$140.00	$150.00	Jul 17	$9.75	$9.75	$0.25	39.00	$149.75
$148.00	$165.00	Jul 2	$15.95	$15.95	$1.05	15.19	$163.95
$155.00	$160.00	Jul 17	$4.25	$4.25	$0.75	5.67	$159.25
$160.00	$165.00	Jul 17	$4.20	$4.20	$0.80	5.25	$164.20
$150.00	$155.00	Jul 17	$4.15	$4.15	$0.85	4.88	$154.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$180.00	Jul 17	$4.60	$4.60	$0.40	11.50	$180.40
$190.00	$185.00	Jul 17	$4.60	$4.60	$0.40	11.50	$185.40
$185.00	$180.00	Jul 2	$4.50	$4.50	$0.50	9.00	$180.50
$175.00	$172.50	Jul 2	$1.87	$1.87	$0.63	2.97	$173.13
$175.00	$172.50	Jul 10	$1.70	$1.70	$0.80	2.13	$173.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $1.00, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 2	Jul 10	$0.08	138.8%	62.6%
$200.00	Jul 2	Jul 10	$0.52	148.1%	77.6%
$180.00	Jul 2	Jul 10	$0.65	51.4%	36.3%
$177.50	Jul 2	Jul 10	$0.75	49.4%	33.9%
$165.00	Jul 2	Jul 10	$0.80	41.6%	32.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Jul 2	Jul 17	$0.07	203.1%	69.5%
$152.50	Jul 2	Jul 10	$0.37	83.3%	47.2%
$155.00	Jul 10	Jul 17	$0.65	44.0%	41.9%
$180.00	Jul 2	Jul 17	$0.70	51.4%	35.4%
$185.00	Jul 2	Jul 17	$0.80	92.8%	37.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 2.25% of stock, avg 7.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$170.00	Jul 2	$1.45	$2.35	$3.80	$166.20	$173.80	2.25%
$172.50	Jul 2	$0.80	$3.68	$4.48	$168.02	$176.98	2.65%
$175.00	Jul 2	$0.38	$5.55	$5.93	$169.07	$180.93	3.51%
$165.00	Jul 2	$5.40	$0.60	$6.00	$159.00	$171.00	3.55%
$170.00	Jul 10	$3.18	$4.05	$7.23	$162.77	$177.23	4.28%
$167.50	Jul 10	$4.60	$2.88	$7.48	$160.02	$174.98	4.42%
$172.50	Jul 10	$2.23	$5.55	$7.78	$164.72	$180.28	4.60%
$165.00	Jul 10	$6.20	$1.98	$8.18	$156.82	$173.18	4.84%
$177.50	Jul 2	$0.25	$7.95	$8.20	$169.30	$185.70	4.85%
$175.00	Jul 10	$1.58	$7.25	$8.83	$166.17	$183.83	5.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 0.43% of stock, avg 2.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$160.00	Jul 2	$0.38	$0.35	$0.73	$159.27	$175.73
$175.00	$162.50	Jul 2	$0.38	$0.53	$0.91	$161.59	$175.91
$175.00	$165.00	Jul 2	$0.38	$0.60	$0.98	$164.02	$175.98
$172.50	$160.00	Jul 2	$0.80	$0.35	$1.15	$158.85	$173.65
$172.50	$162.50	Jul 2	$0.80	$0.53	$1.33	$161.17	$173.83
$180.00	$152.50	Jul 10	$0.78	$0.55	$1.33	$151.17	$181.33
$172.50	$165.00	Jul 2	$0.80	$0.60	$1.40	$163.60	$173.90
$175.00	$157.50	Jul 2	$0.38	$1.08	$1.46	$156.04	$176.46
$190.00	$160.00	Jul 2	$1.10	$0.35	$1.45	$158.55	$191.45
$180.00	$155.00	Jul 10	$0.78	$0.68	$1.46	$153.54	$181.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 32.33, avg credit $1.83)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
152/158	165/170	Jul 2	$4.85	$0.15	32.33	$152.65	$169.85
172/175	182/185	Jul 10	$2.25	$0.25	9.00	$172.75	$184.75
152/155	160/165	Jul 17	$4.48	$0.52	8.62	$150.52	$164.48
170/175	180/185	Jul 31	$4.42	$0.58	7.62	$170.58	$184.42
175/178	182/185	Jul 10	$2.20	$0.30	7.33	$175.30	$184.70
165/168	170/172	Jul 17	$2.12	$0.38	5.58	$165.38	$172.12
170/172	182/185	Jul 2	$2.08	$0.42	4.95	$170.42	$184.58
170/172	175/178	Jul 10	$2.08	$0.42	4.95	$170.42	$177.08
168/170	172/175	Jul 17	$2.07	$0.43	4.81	$167.93	$174.57
160/162	165/170	Jul 2	$4.13	$0.87	4.75	$158.37	$169.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$160.00	$165.00	Jul 17	$0.05	$4.95	99.00
$172.50	$175.00	$177.50	Jul 10	$0.07	$2.43	34.71
$180.00	$182.50	$185.00	Jul 17	$0.13	$2.37	18.23
$165.00	$167.50	$170.00	Jul 10	$0.18	$2.32	12.89
$170.00	$172.50	$175.00	Jul 2	$0.23	$2.27	9.87

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Jul 24	$0.18	$4.82	26.78
$170.00	$175.00	$180.00	Jul 31	$0.30	$4.70	15.67
$167.50	$170.00	$172.50	Jul 2	$0.18	$2.32	12.89
$170.00	$172.50	$175.00	Jul 10	$0.20	$2.30	11.50
$167.50	$170.00	$172.50	Jul 17	$0.20	$2.30	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 73 found (best net $-1.98, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$185.00	1:2	Aug 7	-$0.05	$9.95
$190.00	$200.00	1:2	Jul 10	-$0.86	$9.14
$195.00	$200.00	1:2	Jul 17	-$0.40	$4.60
$180.00	$185.00	1:2	Jul 24	-$0.40	$4.60
$175.00	$180.00	1:2	Jul 17	-$0.52	$4.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$140.00	1:2	Jul 2	-$1.98	$10.52
$160.00	$155.00	1:2	Jul 24	-$0.16	$4.84
$165.00	$160.00	1:2	Jul 17	-$0.41	$4.59
$165.00	$160.00	1:2	Jul 24	-$0.61	$4.39
$160.00	$155.00	1:2	Jul 31	-$0.85	$4.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 3.43%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Jul 31	$5.80	0.49	0.6%	3.43%	3.99%	--	12
$175.00	Aug 7	$4.70	0.41	3.5%	2.78%	6.30%	17	17
$170.00	Jul 17	$4.10	0.48	0.6%	2.43%	2.99%	--	147
$175.00	Jul 31	$3.80	0.38	3.5%	2.25%	5.77%	5	126
$172.50	Jul 17	$3.00	0.40	2.0%	1.77%	3.82%	--	21
$175.00	Jul 24	$3.00	0.35	3.5%	1.77%	5.29%	5	7
$170.00	Jul 10	$2.95	0.47	0.6%	1.75%	2.31%	24	100
$180.00	Jul 31	$2.40	0.28	6.5%	1.42%	7.90%	--	19
$175.00	Jul 17	$2.20	0.32	3.5%	1.30%	4.82%	69	522
$172.50	Jul 10	$2.00	0.36	2.0%	1.18%	3.22%	9	3

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 1,074

Total Puts 951

Put/Call Ratio 0.89

Net Difference 123

Prior's Put/Call Breakdown

Total Calls 1,043

Total Puts 526

Put/Call Ratio 0.50

Net Difference 517

Prior 7-Day Put/Call Summary

Total Calls 11,625

Total Puts 5,668

Average Put/Call Ratio 0.58

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