PSX - Options Database

PSX

PHILLIPS 66

$255.87 -0.24%

$250.88 (-1.95%)🌙

as of 09/24 06:03 PM

(9/24 15:06) ◀

Thursday, September 24, 2026 (6:03pm)

▶ (9/25 15:06)

◀ 9/24 18:03 ▶

Option Volume

Detail

ℹ

Current (09/24) 2,086

Calls: 1,075 (52%)

Puts: 1,011 (48%)

Prior (09/21) 7,054

Calls: 2,832 (40%)

Puts: 4,222 (60%)

Current vs Prior -70.43%

Calls: -62.04% (Calls)

Puts: -76.05% (Puts)

Prior 7-Day Total 41,266

Calls: 21,032 (51%)

Puts: 20,234 (49%)

Prior 7-Day Average 5,895

Calls: 3,004 (51%)

Puts: 2,890 (49%)

Current vs Prior 7-Day Avg -64.61%

Calls: -64.22%

Puts: -65.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24) $2.47M

Calls: $1.35M (55%)

Puts: $1.12M (45%)

Prior (09/21) $5.35M

Calls: $3.15M (59%)

Puts: $2.20M (41%)

Current vs Prior -53.83%

Calls: -57.17%

Puts: -49.03%

Prior 7-Day Total $73.71M

Calls: $58.63M (80%)

Puts: $15.07M (20%)

Prior 7-Day Average $10.53M

Calls: $8.38M (80%)

Puts: $2.15M (20%)

Current vs Prior 7-Day Avg -76.54%

Calls: -83.87%

Puts: -48.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24) 0.94

Prior (09/21) 1.49

Current vs Prior -36.92%

Prior 7-Day Average 1.10

Current vs Prior 7-Day Avg -14.64%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/24) 88,028

Calls: 42,606 (48%)

Puts: 45,422 (52%)

Prior (09/21) 79,867

Calls: 40,128 (50%)

Puts: 39,739 (50%)

Current vs Prior +10.22%

Prior 7-Day Total 641,981

Calls: 303,675 (47%)

Puts: 338,306 (53%)

Prior 7-Day Average 91,711

Calls: 43,382 (47%)

Puts: 48,329 (53%)

Current vs Prior 7-Day Avg -4.02%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 2.97% | 5.98%9.16% | 16.24%

Prior 4.95% | 6.95%9.32% | 16.56%

Current vs Prior -39.96% | -14.00%-1.69% | -1.95%

Prior 7-Day Avg 4.05% | 6.24%4.18% | 12.24%

Current vs 7-Day Avg -26.72% | -4.17%+119.10% | +32.63%

Prior 7-Day Eod 4.95% | 6.95%9.32% | 16.56%

Current vs 7-Day Eod -39.96% | -14.00%-1.69% | -1.95%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 42.87% | 16.51%

Calls: 40.28% | 19.18%

Puts: 45.45% | 13.84%

Prior 121.22% | 12.72%

Calls: 152.44% | 9.84%

Puts: 90.00% | 15.60%

Current vs Prior -64.63% | +29.80%

Prior 7-Day Avg 55.58% | 13.18%

Calls: 62.42% | 10.95%

Puts: 48.75% | 15.41%

Current vs 7-Day Avg -22.87% | +25.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 70% vs prior. P/C ratio dropping 37% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 10 of results (avg 7.5%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	46.40	48.80	$47.60	5.0%	2	0.96	510
$210.00	Oct 2	45.60	48.10	$46.85	5.3%	1	0.94	2
$220.00	Oct 16	37.20	39.50	$38.35	6.0%	1	0.92	628
$220.00	Oct 30	38.20	41.20	$39.70	7.6%	1	0.88	3
$225.00	Sep 25	30.50	32.90	$31.70	7.6%	--	0.92	11

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 16	24.90	27.50	$26.20	9.9%	11	0.79	64

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. 67 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 25	24.90	27.90	$26.40	11.4%	--	0.98	41
$220.00	Sep 25	34.80	37.90	$36.35	8.5%	1	0.97	14
$210.00	Oct 16	46.40	48.80	$47.60	5.0%	2	0.96	510
$210.00	Sep 25	44.20	47.90	$46.05	8.0%	2	0.94	8
$210.00	Oct 2	45.60	48.10	$46.85	5.3%	1	0.94	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Sep 25	17.20	19.70	$18.45	13.6%	--	1.00	25
$280.00	Sep 25	22.20	25.30	$23.75	13.1%	--	1.00	14
$272.50	Sep 25	14.60	17.40	$16.00	17.5%	1	0.99	20
$270.00	Sep 25	12.90	14.90	$13.90	14.4%	3	0.95	33
$265.00	Sep 25	8.10	10.30	$9.20	23.9%	6	0.90	70

Most actively traded options today. High liquidity = easy entry/exit. 147 active (total vol 1.3K, top 120)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Sep 25	8.20	10.60	$9.40	25.5%	67	0.88	--
$262.50	Sep 25	0.50	2.25	$1.38	126.8%	48	0.26	19
$280.00	Oct 2	0.65	1.35	$1.00	70.0%	43	0.12	81
$260.00	Oct 16	8.90	11.00	$9.95	21.1%	42	0.48	629
$260.00	Sep 25	1.10	3.50	$2.30	104.3%	34	0.36	77

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 16	12.00	13.30	$12.65	10.3%	120	0.53	518
$260.00	Oct 2	8.00	9.80	$8.90	20.2%	87	0.57	78
$260.00	Oct 9	10.30	11.80	$11.05	13.6%	48	0.55	54
$270.00	Oct 9	15.70	18.30	$17.00	15.3%	36	0.72	9
$225.00	Oct 30	1.45	4.60	$3.03	104.0%	31	0.15	114

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 50.3%, max 69.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Sep 25	Oct 30	74.8%	46.8%	59.7%	35	94
$262.50	Sep 25	Oct 16	70.6%	45.2%	56.0%	55	37
$255.00	Sep 25	Oct 16	66.4%	42.7%	55.5%	22	80
$252.50	Sep 25	Oct 2	71.2%	46.2%	54.0%	1	160
$250.00	Sep 25	Oct 23	59.9%	43.2%	38.6%	8	85

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Sep 25	Oct 23	74.8%	44.2%	69.0%	9	148
$262.50	Sep 25	Oct 9	70.6%	43.3%	62.8%	13	67
$255.00	Sep 25	Oct 23	66.4%	42.0%	58.0%	16	198
$252.50	Sep 25	Oct 2	71.2%	46.2%	54.0%	1	82
$250.00	Sep 25	Oct 30	59.9%	43.4%	37.9%	8	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 129 found (best R:R 0.52, avg 4.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$260.00	Oct 30	$26.35	$13.65	$26.35	88%	0.52	$246.35
$257.50	$260.00	Sep 25	$0.20	$2.30	$0.20	44%	11.50	$257.70
$250.00	$252.50	Sep 25	$1.20	$1.30	$1.20	80%	1.08	$251.20
$272.50	$275.00	Oct 16	$0.10	$2.40	$0.10	30%	24.00	$272.60
$275.00	$280.00	Oct 23	$0.80	$4.20	$0.80	30%	5.25	$275.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$215.00	Oct 9	$0.15	$9.85	$0.15	10%	65.67	$224.85
$270.00	$265.00	Oct 9	$2.85	$2.15	$2.85	72%	0.75	$267.15
$257.50	$255.00	Sep 25	$0.67	$1.83	$0.67	56%	2.73	$256.83
$265.00	$262.50	Oct 2	$1.25	$1.25	$1.25	67%	1.00	$263.75
$265.00	$260.00	Oct 16	$2.50	$2.50	$2.50	60%	1.00	$262.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 0.58, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$277.50	$280.00	Sep 25	$0.92	$0.92	$1.58	88%	0.58	$278.42
$262.50	$265.00	Sep 25	$0.90	$0.90	$1.60	74%	0.56	$263.40
$282.50	$285.00	Oct 2	$0.72	$0.72	$1.78	85%	0.40	$283.22
$260.00	$262.50	Oct 2	$1.40	$1.40	$1.10	56%	1.27	$261.40
$267.50	$270.00	Oct 9	$1.07	$1.07	$1.43	67%	0.75	$268.57

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$232.50	$230.00	Sep 25	$0.92	$0.92	$1.58	90%	0.58	$231.58
$237.50	$235.00	Sep 25	$0.88	$0.88	$1.62	88%	0.54	$236.62
$250.00	$240.00	Oct 23	$3.90	$3.90	$6.10	60%	0.64	$246.10
$245.00	$240.00	Oct 9	$1.80	$1.80	$3.20	70%	0.56	$243.20
$235.00	$230.00	Oct 9	$1.15	$1.15	$3.85	83%	0.30	$233.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.58, cheapest $3.35)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Sep 25	Oct 2	$3.35	74.8%	48.3%
$252.50	Sep 25	Oct 2	$3.20	71.2%	46.2%
$255.00	Sep 25	Oct 2	$3.77	66.4%	46.3%
$257.50	Sep 25	Oct 2	$3.95	59.4%	46.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Sep 25	Oct 2	$3.85	74.8%	48.3%
$252.50	Sep 25	Oct 2	$3.10	71.2%	46.2%
$255.00	Sep 25	Oct 2	$3.50	66.4%	46.3%
$257.50	Sep 25	Oct 2	$3.93	59.4%	46.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 2.33% of stock, avg 7.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$257.50	Sep 25	$2.50	$3.47	$5.97	$251.53	$263.47	2.33%
$255.00	Sep 25	$4.13	$2.80	$6.93	$248.07	$261.93	2.71%
$260.00	Sep 25	$2.30	$5.05	$7.35	$252.65	$267.35	2.87%
$252.50	Sep 25	$5.85	$2.05	$7.90	$244.60	$260.40	3.09%
$250.00	Sep 25	$7.05	$0.88	$7.93	$242.07	$257.93	3.10%
$262.50	Sep 25	$1.38	$6.75	$8.13	$254.37	$270.63	3.18%
$265.00	Sep 25	$0.48	$9.20	$9.68	$255.32	$274.68	3.78%
$247.50	Sep 25	$9.40	$0.45	$9.85	$237.65	$257.35	3.85%
$245.00	Sep 25	$11.65	$0.28	$11.93	$233.07	$256.93	4.66%
$267.50	Sep 25	$0.75	$11.45	$12.20	$255.30	$279.70	4.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.36% of stock, avg 4.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$265.00	$247.50	Sep 25	$0.48	$0.45	$0.93	$246.57	$265.93
$267.50	$247.50	Sep 25	$0.75	$0.45	$1.20	$246.30	$268.70
$265.00	$250.00	Sep 25	$0.48	$0.88	$1.36	$248.64	$266.36
$265.00	$237.50	Sep 25	$0.48	$1.08	$1.56	$235.94	$266.56
$267.50	$250.00	Sep 25	$0.75	$0.88	$1.63	$248.37	$269.13
$267.50	$237.50	Sep 25	$0.75	$1.08	$1.83	$235.67	$269.33
$262.50	$247.50	Sep 25	$1.38	$0.45	$1.83	$245.67	$264.33
$262.50	$250.00	Sep 25	$1.38	$0.88	$2.26	$247.74	$264.76
$262.50	$237.50	Sep 25	$1.38	$1.08	$2.46	$235.04	$264.96
$265.00	$252.50	Sep 25	$0.48	$2.05	$2.53	$249.97	$267.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 188 found (best R:R 2.79, avg credit $1.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
230/232	278/280	Sep 25	$1.84	$0.66	77%	2.79	$230.66	$279.34
235/238	278/280	Sep 25	$1.80	$0.70	75%	2.57	$235.70	$279.30
250/252	278/280	Sep 25	$2.09	$0.41	54%	5.10	$250.41	$279.59
230/232	262/265	Sep 25	$1.82	$0.68	64%	2.68	$230.68	$264.32
230/232	288/290	Sep 25	$1.37	$1.13	79%	1.21	$231.13	$288.87
235/238	262/265	Sep 25	$1.78	$0.72	62%	2.47	$235.72	$264.28
235/238	288/290	Sep 25	$1.33	$1.17	77%	1.14	$236.17	$288.83
230/232	268/270	Sep 25	$1.34	$1.16	75%	1.16	$231.16	$268.84
242/245	282/285	Oct 2	$1.60	$0.90	61%	1.78	$243.40	$284.10
235/238	268/270	Sep 25	$1.30	$1.20	73%	1.08	$236.20	$268.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 26.78, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$252.50	$255.00	$257.50	Sep 25	$0.09	$2.41	22%	26.78
$210.00	$220.00	$230.00	Oct 16	$0.35	$9.65	10%	27.57
$270.00	$272.50	$275.00	Sep 25	$0.07	$2.43	5%	34.71
$275.00	$280.00	$285.00	Oct 16	$0.32	$4.68	11%	14.63
$240.00	$250.00	$260.00	Oct 23	$1.45	$8.55	25%	5.90

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$235.00	$240.00	$245.00	Oct 30	$0.10	$4.90	10%	49.00
$257.50	$260.00	$262.50	Sep 25	$0.12	$2.38	19%	19.83
$250.00	$255.00	$260.00	Oct 9	$0.40	$4.60	18%	11.50
$242.50	$245.00	$247.50	Oct 2	$0.12	$2.38	12%	19.83
$225.00	$230.00	$235.00	Oct 30	$0.23	$4.77	9%	20.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 113 found (best net $-2.90, 101 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$290.00	1:2	Oct 23	-$0.80	$9.20
$255.00	$257.50	1:2	Sep 25	-$0.87	$1.63
$280.00	$290.00	1:2	Oct 30	-$2.00	$8.00
$260.00	$262.50	1:2	Sep 25	-$0.46	$2.04
$290.00	$295.00	1:2	Oct 2	-$0.22	$4.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$250.00	1:2	Oct 30	-$2.90	$12.10
$250.00	$240.00	1:2	Oct 23	-$1.70	$8.30
$225.00	$215.00	1:2	Oct 30	-$0.17	$9.83
$250.00	$247.50	1:2	Sep 25	-$0.02	$2.48
$235.00	$230.00	1:2	Oct 2	-$0.09	$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 4.61%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$260.00	Oct 30	$11.80	0.49	1.6%	4.61%	6.23%	1	17
$265.00	Oct 30	$9.50	0.44	3.6%	3.71%	7.28%	--	10
$270.00	Oct 30	$7.80	0.39	5.5%	3.05%	8.57%	2	8
$275.00	Oct 30	$6.50	0.34	7.5%	2.54%	10.02%	16	21
$280.00	Oct 30	$4.70	0.29	9.4%	1.84%	11.27%	1	14
$260.00	Oct 23	$9.70	0.47	1.6%	3.79%	5.41%	11	14
$265.00	Oct 23	$7.60	0.42	3.6%	2.97%	6.54%	--	11
$275.00	Oct 23	$5.20	0.30	7.5%	2.03%	9.51%	2	8
$260.00	Oct 16	$8.90	0.48	1.6%	3.48%	5.09%	42	629
$257.50	Oct 16	$10.00	0.51	0.6%	3.91%	4.55%	1	5

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 1,075

Total Puts 1,011

Put/Call Ratio 0.94

Net Difference 64

Prior's Put/Call Breakdown

Total Calls 2,832

Total Puts 4,222

Put/Call Ratio 1.49

Net Difference -1,390

Prior 7-Day Put/Call Summary

Total Calls 21,032

Total Puts 20,234

Average Put/Call Ratio 1.10

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