PSX - Options Database

PSX

PHILLIPS 66

$252.25 -0.51%

$251.15 (-0.44%)🌙

as of 09/29 06:03 PM

(9/29 15:06) ◀

Tuesday, September 29, 2026 (6:03pm)

▶ (9/30 15:06)

◀ 9/29 18:03 ▶

Option Volume

Detail

ℹ

Current (09/29) 2,896

Calls: 1,933 (67%)

Puts: 963 (33%)

Prior (09/28) 1,709

Calls: 1,000 (59%)

Puts: 709 (41%)

Current vs Prior +69.46%

Calls: +93.30% (Calls)

Puts: +35.83% (Puts)

Prior 7-Day Total 33,157

Calls: 18,130 (55%)

Puts: 15,027 (45%)

Prior 7-Day Average 4,736

Calls: 2,590 (55%)

Puts: 2,146 (45%)

Current vs Prior 7-Day Avg -38.86%

Calls: -25.37%

Puts: -55.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $3.76M

Calls: $2.84M (75%)

Puts: $924.3K (25%)

Prior (09/28) $1.54M

Calls: $951.1K (62%)

Puts: $586.1K (38%)

Current vs Prior +144.63%

Calls: +198.19%

Puts: +57.71%

Prior 7-Day Total $59.58M

Calls: $49.29M (83%)

Puts: $10.30M (17%)

Prior 7-Day Average $8.51M

Calls: $7.04M (83%)

Puts: $1.47M (17%)

Current vs Prior 7-Day Avg -55.82%

Calls: -59.72%

Puts: -37.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.50

Prior (09/28) 0.71

Current vs Prior -29.73%

Prior 7-Day Average 0.94

Current vs Prior 7-Day Avg -46.77%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 83,562

Calls: 42,030 (50%)

Puts: 41,532 (50%)

Prior (09/28) 21,421

Calls: 9,568 (45%)

Puts: 11,853 (55%)

Current vs Prior +290.09%

Prior 7-Day Total 566,900

Calls: 269,260 (47%)

Puts: 297,640 (53%)

Prior 7-Day Average 80,985

Calls: 38,465 (47%)

Puts: 42,520 (53%)

Current vs Prior 7-Day Avg +3.18%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.08% | 6.54%8.01% | 15.52%

Prior 4.67% | 6.70%8.14% | 15.82%

Current vs Prior -12.63% | -2.44%-1.68% | -1.87%

Prior 7-Day Avg 4.04% | 6.34%6.05% | 14.00%

Current vs 7-Day Avg +1.04% | +3.17%+32.27% | +10.86%

Prior 7-Day Eod 4.67% | 6.70%8.14% | 15.82%

Current vs 7-Day Eod -12.63% | -2.44%-1.68% | -1.87%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.97% | 15.57%

Calls: 15.38% | 16.95%

Puts: 18.56% | 14.19%

Prior 16.55% | 17.39%

Calls: 20.00% | 15.73%

Puts: 13.11% | 19.05%

Current vs Prior +2.54% | -10.47%

Prior 7-Day Avg 65.83% | 15.74%

Calls: 80.12% | 13.25%

Puts: 51.54% | 18.23%

Current vs 7-Day Avg -74.22% | -1.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($2.84M) vs puts ($924.3K). Massive premium surge with dollar volume up 145% vs prior. Above-average activity with volume up 69% vs prior. Extreme bullish P/C ratio of 0.50 - heavy call buying (1,933 calls vs 963 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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 7 of results (avg 7.6%, best 5.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 16	24.00	25.40	$24.70	5.7%	2	0.85	326
$210.00	Oct 16	41.50	44.40	$42.95	6.8%	190	0.94	510
$252.50	Oct 9	7.00	7.50	$7.25	6.9%	2	0.50	--
$220.00	Oct 16	32.30	35.00	$33.65	8.0%	--	0.93	627
$227.50	Oct 2	24.00	26.20	$25.10	8.8%	4	0.94	4

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 16	28.40	30.70	$29.55	7.8%	--	0.84	71
$275.00	Oct 16	24.00	26.40	$25.20	9.5%	--	0.82	27

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. 43 found (avg delta 0.72, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 2	24.00	26.20	$25.10	8.8%	4	0.94	4
$210.00	Oct 16	41.50	44.40	$42.95	6.8%	190	0.94	510
$220.00	Oct 16	32.30	35.00	$33.65	8.0%	--	0.93	627
$237.50	Oct 2	14.00	16.30	$15.15	15.2%	--	0.90	38
$227.50	Oct 9	24.20	26.80	$25.50	10.2%	4	0.89	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$272.50	Oct 2	19.20	22.00	$20.60	13.6%	--	0.93	12
$270.00	Oct 2	16.80	19.70	$18.25	15.9%	--	0.92	18
$265.00	Oct 2	12.70	15.20	$13.95	17.9%	--	0.86	260
$275.00	Oct 9	22.50	25.30	$23.90	11.7%	--	0.85	10
$277.50	Oct 9	24.50	27.60	$26.05	11.9%	--	0.85	19

Most actively traded options today. High liquidity = easy entry/exit. 88 active (total vol 1.5K, top 261)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 2	0.10	0.50	$0.30	133.3%	261	0.05	75
$270.00	Oct 2	0.20	0.70	$0.45	111.1%	250	0.08	226
$210.00	Oct 16	41.50	44.40	$42.95	6.8%	190	0.94	510
$260.00	Oct 16	5.20	6.70	$5.95	25.2%	53	0.38	658
$255.00	Oct 9	5.70	6.80	$6.25	17.6%	51	0.45	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 16	7.50	9.30	$8.40	21.4%	103	0.45	428
$240.00	Oct 16	3.60	4.80	$4.20	28.6%	55	0.28	356
$240.00	Oct 9	2.35	3.10	$2.73	27.5%	48	0.24	80
$245.00	Oct 9	3.90	4.80	$4.35	20.7%	17	0.34	39
$235.00	Oct 9	1.40	1.95	$1.67	32.9%	15	0.16	64

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 16.8%, max 26.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$245.00	Oct 2	Oct 23	51.8%	41.2%	25.8%	--	54
$262.50	Oct 2	Oct 16	53.3%	43.5%	22.6%	6	48
$250.00	Oct 2	Oct 23	50.3%	42.4%	18.7%	31	71
$252.50	Oct 2	Oct 16	51.2%	43.8%	17.0%	1	228
$257.50	Oct 2	Oct 16	50.4%	43.5%	15.9%	25	27

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Oct 2	Oct 30	54.7%	43.4%	26.1%	9	95
$242.50	Oct 2	Oct 16	51.9%	41.4%	25.3%	4	18
$245.00	Oct 2	Oct 30	51.8%	43.6%	18.8%	7	189
$250.00	Oct 2	Oct 30	50.3%	42.8%	17.5%	8	300
$260.00	Oct 2	Oct 16	49.5%	43.1%	14.8%	4	569

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 14.38, avg 4.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$290.00	Oct 23	$0.65	$9.35	$0.65	18%	14.38	$280.65
$275.00	$280.00	Oct 16	$0.15	$4.85	$0.15	18%	32.33	$275.15
$240.00	$250.00	Oct 16	$6.00	$4.00	$6.00	72%	0.67	$246.00
$285.00	$290.00	Oct 30	$0.40	$4.60	$0.40	19%	11.50	$285.40
$280.00	$285.00	Oct 16	$0.25	$4.75	$0.25	16%	19.00	$280.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Oct 16	$0.20	$4.80	$0.20	15%	24.00	$229.80
$255.00	$252.50	Oct 2	$1.00	$1.50	$1.00	59%	1.50	$254.00
$235.00	$230.00	Oct 9	$0.40	$4.60	$0.40	16%	11.50	$234.60
$250.00	$247.50	Oct 9	$0.80	$1.70	$0.80	44%	2.12	$249.20
$260.00	$255.00	Oct 9	$2.90	$2.10	$2.90	65%	0.72	$257.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 0.77, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$282.50	Oct 2	$0.63	$0.63	$1.87	89%	0.34	$280.63
$270.00	$275.00	Oct 23	$1.60	$1.60	$3.40	71%	0.47	$271.60
$257.50	$260.00	Oct 9	$1.20	$1.20	$1.30	60%	0.92	$258.70
$272.50	$275.00	Oct 16	$0.73	$0.73	$1.77	78%	0.41	$273.23
$262.50	$265.00	Oct 2	$0.55	$0.55	$1.95	80%	0.28	$263.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$240.00	Oct 23	$4.35	$4.35	$5.65	55%	0.77	$245.65
$220.00	$210.00	Oct 2	$0.88	$0.88	$9.12	91%	0.10	$219.12
$225.00	$215.00	Oct 30	$1.70	$1.70	$8.30	82%	0.20	$223.30
$225.00	$220.00	Oct 16	$0.85	$0.85	$4.15	88%	0.20	$224.15
$250.00	$245.00	Oct 16	$2.45	$2.45	$2.55	55%	0.96	$247.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.03, cheapest $2.85)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$250.00	Oct 2	Oct 9	$3.30	50.3%	44.1%
$252.50	Oct 2	Oct 9	$2.85	51.2%	45.7%
$257.50	Oct 2	Oct 9	$2.92	50.4%	46.6%
$255.00	Oct 2	Oct 9	$3.07	49.6%	46.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$250.00	Oct 2	Oct 9	$2.85	50.3%	44.1%
$252.50	Oct 2	Oct 9	$2.90	51.2%	45.7%
$247.50	Oct 2	Oct 9	$2.97	51.0%	46.1%
$255.00	Oct 2	Oct 9	$3.35	49.6%	46.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 3.54% of stock, avg 7.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$255.00	Oct 2	$3.18	$5.75	$8.93	$246.07	$263.93	3.54%
$250.00	Oct 2	$5.55	$3.55	$9.10	$240.90	$259.10	3.61%
$252.50	Oct 2	$4.40	$4.75	$9.15	$243.35	$261.65	3.63%
$257.50	Oct 2	$2.38	$7.35	$9.73	$247.77	$267.23	3.86%
$245.00	Oct 2	$8.85	$1.90	$10.75	$234.25	$255.75	4.26%
$260.00	Oct 2	$1.63	$9.65	$11.28	$248.72	$271.28	4.47%
$262.50	Oct 2	$1.35	$11.70	$13.05	$249.45	$275.55	5.17%
$265.00	Oct 2	$0.80	$13.95	$14.75	$250.25	$279.75	5.85%
$252.50	Oct 9	$7.25	$7.65	$14.90	$237.60	$267.40	5.91%
$250.00	Oct 9	$8.85	$6.40	$15.25	$234.75	$265.25	6.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 0.93% of stock, avg 4.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$262.50	$240.00	Oct 2	$1.35	$1.00	$2.35	$237.65	$264.85
$262.50	$242.50	Oct 2	$1.35	$1.30	$2.65	$239.85	$265.15
$260.00	$240.00	Oct 2	$1.63	$1.00	$2.63	$237.37	$262.63
$260.00	$242.50	Oct 2	$1.63	$1.30	$2.93	$239.57	$262.93
$262.50	$245.00	Oct 2	$1.35	$1.90	$3.25	$241.75	$265.75
$260.00	$245.00	Oct 2	$1.63	$1.90	$3.53	$241.47	$263.53
$257.50	$240.00	Oct 2	$2.38	$1.00	$3.38	$236.62	$260.88
$257.50	$242.50	Oct 2	$2.38	$1.30	$3.68	$238.82	$261.18
$257.50	$245.00	Oct 2	$2.38	$1.90	$4.28	$240.72	$261.78
$262.50	$247.50	Oct 2	$1.35	$2.63	$3.98	$243.52	$266.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 146 found (best R:R 0.70, avg credit $1.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
238/240	280/282	Oct 2	$1.03	$1.47	74%	0.70	$238.97	$281.03
205/210	270/275	Oct 23	$2.23	$2.77	63%	0.81	$207.77	$272.23
235/238	280/282	Oct 2	$0.88	$1.62	79%	0.54	$236.62	$280.88
242/245	280/282	Oct 2	$1.23	$1.27	63%	0.97	$243.77	$281.23
245/248	280/282	Oct 2	$1.36	$1.14	55%	1.19	$246.14	$281.36
220/225	285/290	Oct 16	$1.47	$3.53	74%	0.42	$223.53	$286.47
205/210	295/300	Oct 23	$1.21	$3.79	80%	0.32	$208.79	$296.21
240/242	280/282	Oct 2	$0.93	$1.57	69%	0.59	$241.57	$280.93
225/230	280/285	Oct 30	$2.42	$2.58	54%	0.94	$227.58	$282.42
240/242	272/275	Oct 16	$1.43	$1.07	46%	1.34	$241.07	$273.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$255.00	$260.00	$265.00	Oct 30	$0.10	$4.90	11%	49.00
$255.00	$257.50	$260.00	Oct 2	$0.05	$2.45	16%	49.00
$255.00	$260.00	$265.00	Oct 23	$0.25	$4.75	13%	19.00
$210.00	$220.00	$230.00	Oct 16	$0.35	$9.65	8%	27.57
$252.50	$255.00	$257.50	Oct 9	$0.05	$2.45	10%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$245.00	$250.00	$255.00	Oct 16	$0.05	$4.95	17%	99.00
$250.00	$255.00	$260.00	Oct 16	$0.25	$4.75	17%	19.00
$230.00	$235.00	$240.00	Oct 23	$0.22	$4.78	11%	21.73
$242.50	$245.00	$247.50	Oct 2	$0.13	$2.37	14%	18.23
$270.00	$275.00	$280.00	Oct 16	$0.20	$4.80	9%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 90 found (best net $-2.90, 84 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$227.50	$237.50	1:2	Oct 2	-$5.20	$4.80
$237.50	$245.00	1:2	Oct 2	-$2.55	$4.95
$240.00	$250.00	1:2	Oct 16	-$4.85	$5.15
$245.00	$250.00	1:2	Oct 2	-$2.25	$2.75
$280.00	$290.00	1:2	Oct 23	-$1.18	$8.82

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	-$1.35	$8.65
$225.00	$215.00	1:2	Oct 30	-$0.03	$9.97
$230.00	$220.00	1:2	Oct 23	-$0.34	$9.66
$245.00	$240.00	1:2	Oct 9	-$1.11	$3.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 3.49%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$260.00	Oct 30	$8.80	0.43	3.1%	3.49%	6.56%	--	17
$255.00	Oct 30	$10.50	0.49	1.1%	4.16%	5.25%	--	53
$265.00	Oct 30	$6.90	0.37	5.0%	2.74%	7.79%	1	10
$280.00	Nov 6	$4.00	0.26	11.0%	1.59%	12.59%	1	5
$270.00	Oct 30	$5.40	0.32	7.0%	2.14%	9.18%	1	8
$275.00	Oct 30	$4.30	0.28	9.0%	1.70%	10.72%	--	25
$260.00	Oct 23	$7.20	0.41	3.1%	2.85%	5.93%	1	25
$255.00	Oct 23	$9.00	0.48	1.1%	3.57%	4.66%	1	6
$280.00	Oct 30	$3.50	0.23	11.0%	1.39%	12.39%	1	21
$265.00	Oct 23	$5.50	0.34	5.0%	2.18%	7.23%	1	52

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 1,933

Total Puts 963

Put/Call Ratio 0.50

Net Difference 970

Prior's Put/Call Breakdown

Total Calls 1,000

Total Puts 709

Put/Call Ratio 0.71

Net Difference 291

Prior 7-Day Put/Call Summary

Total Calls 18,130

Total Puts 15,027

Average Put/Call Ratio 0.94

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