PSX - Options Database

PSX

PHILLIPS 66

$208.80 +0.94%

$209.01 (+0.10%)🌙

as of 07/20 06:04 PM

(7/20 15:06) ◀

Monday, July 20, 2026 (6:04pm)

▶

◀ 7/20 18:04

Option Volume

Detail

ℹ

Current (07/20) 5,276

Calls: 2,992 (57%)

Puts: 2,284 (43%)

Prior (07/17) 5,962

Calls: 5,030 (84%)

Puts: 932 (16%)

Current vs Prior -11.51%

Calls: -40.52% (Calls)

Puts: +145.06% (Puts)

Prior 7-Day Total 25,984

Calls: 20,530 (79%)

Puts: 5,454 (21%)

Prior 7-Day Average 3,712

Calls: 2,932 (79%)

Puts: 779 (21%)

Current vs Prior 7-Day Avg +42.13%

Calls: +2.02%

Puts: +193.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20) $6.39M

Calls: $5.10M (80%)

Puts: $1.29M (20%)

Prior (07/17) $7.58M

Calls: $6.82M (90%)

Puts: $760.4K (10%)

Current vs Prior -15.71%

Calls: -25.17%

Puts: +69.08%

Prior 7-Day Total $24.66M

Calls: $21.81M (88%)

Puts: $2.85M (12%)

Prior 7-Day Average $3.52M

Calls: $3.12M (88%)

Puts: $407.3K (12%)

Current vs Prior 7-Day Avg +81.36%

Calls: +63.81%

Puts: +215.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 0.76

Prior (07/17) 0.19

Current vs Prior +311.99%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg +178.92%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/20) 67,016

Calls: 38,426 (57%)

Puts: 28,590 (43%)

Prior (07/17) 72,745

Calls: 40,521 (56%)

Puts: 32,224 (44%)

Current vs Prior -7.88%

Prior 7-Day Total 437,404

Calls: 243,944 (56%)

Puts: 193,460 (44%)

Prior 7-Day Average 62,486

Calls: 34,849 (56%)

Puts: 27,637 (44%)

Current vs Prior 7-Day Avg +7.25%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 3.86% | 5.58%9.48% | 14.18%

Prior 4.33% | 5.85%1.52% | 11.70%

Current vs Prior -10.89% | -4.61%+522.72% | +21.18%

Prior 7-Day Avg 3.64% | 5.05%3.53% | 11.22%

Current vs 7-Day Avg +5.83% | +10.40%+168.92% | +26.38%

Prior 7-Day Eod 4.33% | 5.85%1.52% | 11.70%

Current vs 7-Day Eod -10.89% | -4.61%+522.72% | +21.18%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.70% | 18.14%

Calls: 12.50% | 14.93%

Puts: 20.90% | 21.36%

Prior 108.60% | 15.82%

Calls: 61.64% | 13.04%

Puts: 155.56% | 18.60%

Current vs Prior -84.62% | +14.66%

Prior 7-Day Avg 50.27% | 14.14%

Calls: 33.68% | 13.68%

Puts: 66.87% | 14.60%

Current vs 7-Day Avg -66.78% | +28.28%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($5.10M) vs puts ($1.29M). Dollar volume significantly above 7-day average (81% higher). P/C ratio rising 312% - 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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 21 of results (avg 8.1%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 21	17.40	18.50	$17.95	6.1%	13	0.74	475
$197.50	Aug 21	15.60	16.60	$16.10	6.2%	4	0.71	--
$200.00	Jul 31	10.70	11.40	$11.05	6.3%	104	0.77	35
$190.00	Aug 21	21.30	22.90	$22.10	7.2%	43	0.81	459
$202.50	Jul 31	8.90	9.60	$9.25	7.6%	2	0.70	51

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Jul 24	2.75	2.95	$2.85	7.0%	75	0.43	5

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. 53 found (avg delta 0.76, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 24	28.10	31.00	$29.55	9.8%	--	0.97	37
$175.00	Jul 24	33.30	36.00	$34.65	7.8%	--	0.96	47
$175.00	Jul 31	33.20	36.30	$34.75	8.9%	1	0.95	127
$185.00	Jul 24	23.10	26.00	$24.55	11.8%	--	0.94	36
$195.00	Jul 24	13.50	15.80	$14.65	15.7%	10	0.94	62

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Jul 24	5.20	5.90	$5.55	12.6%	2	0.65	--
$212.50	Jul 31	6.60	7.50	$7.05	12.8%	1	0.59	5
$215.00	Aug 21	11.90	13.50	$12.70	12.6%	71	0.58	--
$210.00	Jul 24	3.50	4.30	$3.90	20.5%	8	0.54	--
$210.00	Jul 31	5.10	6.10	$5.60	17.9%	3	0.52	--

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 1.7K, top 113)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 24	18.00	21.10	$19.55	15.9%	113	0.92	177
$200.00	Jul 31	10.70	11.40	$11.05	6.3%	104	0.77	35
$210.00	Jul 24	2.75	3.20	$2.98	15.1%	99	0.46	79
$200.00	Aug 21	13.50	16.40	$14.95	19.4%	68	0.67	637
$210.00	Aug 21	8.50	9.60	$9.05	12.2%	61	0.50	761

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	1.35	1.95	$1.65	36.4%	106	0.13	349
$207.50	Jul 24	2.75	2.95	$2.85	7.0%	75	0.43	5
$215.00	Aug 21	11.90	13.50	$12.70	12.6%	71	0.58	--
$192.50	Jul 31	0.45	1.05	$0.75	80.0%	31	0.11	3
$180.00	Aug 21	0.55	1.45	$1.00	90.0%	27	0.09	505

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 45.6%, max 206.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 24	Aug 21	100.0%	40.9%	144.2%	31	602
$235.00	Jul 24	Aug 21	91.7%	38.5%	138.3%	27	--
$185.00	Jul 24	Aug 21	78.7%	38.4%	105.0%	34	1.1K
$180.00	Jul 24	Aug 21	78.1%	38.4%	103.2%	30	919
$170.00	Jul 31	Aug 21	86.4%	43.6%	98.3%	--	266

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 24	Aug 21	133.5%	43.6%	206.2%	1	360
$185.00	Jul 24	Aug 21	78.7%	38.4%	105.0%	107	369
$180.00	Jul 24	Aug 21	78.1%	38.4%	103.2%	27	529
$190.00	Jul 24	Aug 21	67.3%	38.6%	74.5%	5	255
$175.00	Jul 31	Aug 21	65.6%	40.9%	60.4%	5	181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 28.41, avg 5.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$222.50	$225.00	Jul 24	$0.14	$2.36	$0.14	16.86	$222.64
$235.00	$240.00	Aug 21	$0.28	$4.72	$0.28	16.86	$235.28
$245.00	$250.00	Aug 21	$0.30	$4.70	$0.30	15.67	$245.30
$225.00	$230.00	Jul 31	$0.34	$4.66	$0.34	13.71	$225.34
$230.00	$250.00	Aug 28	$1.47	$18.53	$1.47	12.61	$231.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$170.00	Aug 21	$0.17	$4.83	$0.17	28.41	$174.83
$175.00	$170.00	Aug 14	$0.23	$4.77	$0.23	20.74	$174.77
$180.00	$175.00	Aug 21	$0.25	$4.75	$0.25	19.00	$179.75
$185.00	$180.00	Jul 24	$0.28	$4.72	$0.28	16.86	$184.72
$192.50	$190.00	Jul 31	$0.15	$2.35	$0.15	15.67	$192.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 24.00, avg 2.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$175.00	Jul 31	$4.80	$4.80	$0.20	24.00	$174.80
$180.00	$185.00	Jul 31	$4.75	$4.75	$0.25	19.00	$184.75
$195.00	$197.50	Jul 31	$2.35	$2.35	$0.15	15.67	$197.35
$185.00	$190.00	Jul 31	$4.65	$4.65	$0.35	13.29	$189.65
$185.00	$190.00	Aug 21	$4.65	$4.65	$0.35	13.29	$189.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$212.50	$210.00	Jul 24	$1.65	$1.65	$0.85	1.94	$210.85
$215.00	$210.00	Aug 21	$3.00	$3.00	$2.00	1.50	$212.00
$212.50	$210.00	Jul 31	$1.45	$1.45	$1.05	1.38	$211.05
$207.50	$205.00	Jul 31	$1.15	$1.15	$1.35	0.85	$206.35
$210.00	$207.50	Jul 31	$1.15	$1.15	$1.35	0.85	$208.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $1.18, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Jul 24	Jul 31	$0.10	100.0%	65.6%
$180.00	Jul 24	Jul 31	$0.20	78.1%	68.3%
$185.00	Jul 24	Jul 31	$0.45	78.7%	58.0%
$230.00	Jul 24	Jul 31	$0.45	54.3%	41.7%
$225.00	Jul 24	Jul 31	$0.59	51.0%	39.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 24	Jul 31	$0.30	133.5%	86.4%
$192.50	Jul 24	Jul 31	$0.55	47.8%	39.3%
$185.00	Jul 24	Jul 31	$0.60	78.7%	58.0%
$175.00	Jul 31	Aug 7	$0.68	65.6%	62.3%
$195.00	Jul 24	Jul 31	$0.80	44.6%	39.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 3.30% of stock, avg 9.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Jul 24	$2.98	$3.90	$6.88	$203.12	$216.88	3.30%
$207.50	Jul 24	$4.15	$2.85	$7.00	$200.50	$214.50	3.35%
$205.00	Jul 24	$5.75	$1.75	$7.50	$197.50	$212.50	3.59%
$212.50	Jul 24	$1.98	$5.55	$7.53	$204.97	$220.03	3.61%
$202.50	Jul 24	$8.30	$1.13	$9.43	$193.07	$211.93	4.52%
$210.00	Jul 31	$4.80	$5.60	$10.40	$199.60	$220.40	4.98%
$207.50	Jul 31	$6.05	$4.45	$10.50	$197.00	$218.00	5.03%
$200.00	Jul 24	$10.05	$0.70	$10.75	$189.25	$210.75	5.15%
$205.00	Jul 31	$7.55	$3.30	$10.85	$194.15	$215.85	5.20%
$202.50	Jul 31	$9.25	$2.53	$11.78	$190.72	$214.28	5.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.64% of stock, avg 3.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$200.00	Jul 24	$0.63	$0.70	$1.33	$198.67	$221.33
$220.00	$187.50	Jul 24	$0.63	$0.93	$1.56	$185.94	$221.56
$217.50	$200.00	Jul 24	$0.98	$0.70	$1.68	$198.32	$219.18
$220.00	$202.50	Jul 24	$0.63	$1.13	$1.76	$200.74	$221.76
$217.50	$187.50	Jul 24	$0.98	$0.93	$1.91	$185.59	$219.41
$217.50	$202.50	Jul 24	$0.98	$1.13	$2.11	$200.39	$219.61
$215.00	$200.00	Jul 24	$1.43	$0.70	$2.13	$197.87	$217.13
$215.00	$187.50	Jul 24	$1.43	$0.93	$2.36	$185.14	$217.36
$220.00	$205.00	Jul 24	$0.63	$1.75	$2.38	$202.62	$222.38
$225.00	$197.50	Jul 31	$1.02	$1.45	$2.47	$195.03	$227.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 49.00, avg credit $2.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/180	185/190	Aug 21	$4.90	$0.10	49.00	$175.10	$189.90
180/185	190/195	Aug 14	$4.87	$0.13	37.46	$180.13	$194.87
180/185	195/200	Aug 7	$4.83	$0.17	28.41	$180.17	$199.83
185/190	195/200	Aug 7	$4.82	$0.18	26.78	$185.18	$199.82
170/175	185/190	Aug 21	$4.82	$0.18	26.78	$170.18	$189.82
190/192	195/198	Aug 21	$2.40	$0.10	24.00	$190.10	$197.40
170/175	180/185	Aug 21	$4.52	$0.48	9.42	$170.48	$184.52
175/180	195/200	Aug 14	$4.50	$0.50	9.00	$175.50	$199.50
185/190	200/205	Aug 21	$4.48	$0.52	8.62	$185.52	$204.48
180/185	190/195	Aug 7	$4.43	$0.57	7.77	$180.57	$194.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 61.50, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Jul 24	$0.10	$4.90	49.00
$180.00	$185.00	$190.00	Jul 31	$0.10	$4.90	49.00
$175.00	$180.00	$185.00	Aug 21	$0.15	$4.85	32.33
$212.50	$215.00	$217.50	Jul 24	$0.10	$2.40	24.00
$215.00	$217.50	$220.00	Jul 24	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$175.00	$180.00	Aug 21	$0.08	$4.92	61.50
$195.00	$197.50	$200.00	Jul 24	$0.08	$2.42	30.25
$195.00	$197.50	$200.00	Jul 31	$0.08	$2.42	30.25
$170.00	$175.00	$180.00	Aug 14	$0.17	$4.83	28.41
$192.50	$195.00	$197.50	Jul 24	$0.09	$2.41	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 79 found (best net $-0.26, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$250.00	1:2	Aug 28	-$0.26	$19.74
$220.00	$230.00	1:2	Aug 28	-$0.75	$9.25
$200.00	$210.00	1:2	Aug 28	-$4.25	$5.75
$220.00	$225.00	1:2	Jul 31	-$0.19	$4.81
$225.00	$230.00	1:2	Jul 31	-$0.34	$4.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$185.00	1:2	Aug 14	-$0.72	$9.28
$210.00	$200.00	1:2	Aug 21	-$0.90	$9.10
$180.00	$170.00	1:2	Jul 24	-$1.36	$8.64
$185.00	$180.00	1:2	Aug 14	-$0.06	$4.94
$175.00	$170.00	1:2	Aug 14	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 4.36%, avg 1.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Aug 28	$9.10	0.50	0.6%	4.36%	4.93%	1	4
$210.00	Aug 21	$8.50	0.50	0.6%	4.07%	4.65%	61	761
$212.50	Aug 21	$7.50	0.46	1.8%	3.59%	5.36%	18	--
$210.00	Aug 14	$7.10	0.50	0.6%	3.40%	3.98%	2	168
$215.00	Aug 21	$6.40	0.42	3.0%	3.07%	6.03%	9	--
$210.00	Aug 7	$6.30	0.50	0.6%	3.02%	3.59%	8	6
$215.00	Aug 28	$6.20	0.42	3.0%	2.97%	5.94%	1	5
$217.50	Aug 21	$5.30	0.38	4.2%	2.54%	6.70%	15	--
$215.00	Aug 14	$5.10	0.41	3.0%	2.44%	5.41%	4	118
$220.00	Aug 28	$5.00	0.35	5.4%	2.39%	7.76%	1	4

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 2,992

Total Puts 2,284

Put/Call Ratio 0.76

Net Difference 708

Prior's Put/Call Breakdown

Total Calls 5,030

Total Puts 932

Put/Call Ratio 0.19

Net Difference 4,098

Prior 7-Day Put/Call Summary

Total Calls 20,530

Total Puts 5,454

Average Put/Call Ratio 0.27

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