PSX - Options Database

PSX

PHILLIPS 66

$269.79 +0.03%

$269.90 (+0.04%)🌙

as of 10/06 06:02 PM

(10/6 15:06) ◀

Tuesday, October 6, 2026 (6:02pm)

▶ (10/7 15:06)

◀ 10/6 18:02 ▶

Option Volume

Detail

ℹ

Current (10/06) 3,542

Calls: 2,470 (70%)

Puts: 1,072 (30%)

Prior (10/05) 3,697

Calls: 1,702 (46%)

Puts: 1,995 (54%)

Current vs Prior -4.19%

Calls: +45.12% (Calls)

Puts: -46.27% (Puts)

Prior 7-Day Total 21,353

Calls: 11,858 (56%)

Puts: 9,495 (44%)

Prior 7-Day Average 3,050

Calls: 1,694 (56%)

Puts: 1,356 (44%)

Current vs Prior 7-Day Avg +16.11%

Calls: +45.81%

Puts: -20.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06) $4.43M

Calls: $3.64M (82%)

Puts: $784.0K (18%)

Prior (10/05) $5.47M

Calls: $3.30M (60%)

Puts: $2.17M (40%)

Current vs Prior -19.05%

Calls: +10.41%

Puts: -63.86%

Prior 7-Day Total $30.21M

Calls: $21.31M (71%)

Puts: $8.90M (29%)

Prior 7-Day Average $4.32M

Calls: $3.04M (71%)

Puts: $1.27M (29%)

Current vs Prior 7-Day Avg +2.58%

Calls: +19.67%

Puts: -38.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 0.43

Prior (10/05) 1.17

Current vs Prior -62.97%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -44.90%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06) 85,651

Calls: 43,705 (51%)

Puts: 41,946 (49%)

Prior (10/05) 84,045

Calls: 43,051 (51%)

Puts: 40,994 (49%)

Current vs Prior +1.91%

Prior 7-Day Total 474,909

Calls: 239,098 (50%)

Puts: 235,811 (50%)

Prior 7-Day Average 67,844

Calls: 34,156 (50%)

Puts: 33,687 (50%)

Current vs Prior 7-Day Avg +26.25%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.67% | 5.84%5.84% | 14.23%

Prior 4.10% | 6.21%6.21% | 14.39%

Current vs Prior -10.43% | -5.99%-5.99% | -1.06%

Prior 7-Day Avg 4.07% | 6.29%7.42% | 15.20%

Current vs 7-Day Avg -9.94% | -7.23%-21.32% | -6.38%

Prior 7-Day Eod 4.10% | 6.21%6.21% | 14.39%

Current vs 7-Day Eod -10.43% | -5.99%-5.99% | -1.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.12% | 12.57%

Calls: 7.69% | 8.59%

Puts: 18.56% | 16.56%

Prior 26.15% | 24.59%

Calls: 33.07% | 32.61%

Puts: 19.23% | 16.56%

Current vs Prior -49.83% | -48.88%

Prior 7-Day Avg 45.17% | 20.51%

Calls: 58.33% | 18.59%

Puts: 32.01% | 22.44%

Current vs 7-Day Avg -70.95% | -38.72%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($3.64M) vs puts ($784.0K). Extreme bullish P/C ratio of 0.43 - heavy call buying (2,470 calls vs 1,072 puts). P/C ratio dropping 63% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 18 of results (avg 8.0%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	49.00	51.70	$50.35	5.4%	102	0.98	567
$220.00	Nov 20	51.20	54.30	$52.75	5.9%	64	0.90	910
$240.00	Nov 20	34.90	37.20	$36.05	6.4%	2	0.80	175
$250.00	Nov 20	27.60	29.60	$28.60	7.0%	--	0.71	228
$230.00	Nov 20	42.50	45.60	$44.05	7.0%	4	0.86	647

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Nov 20	42.90	45.20	$44.05	5.2%	--	0.80	21
$300.00	Nov 20	34.80	37.60	$36.20	7.7%	--	0.73	20
$250.00	Nov 20	7.80	8.50	$8.15	8.6%	12	0.29	268

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. 57 found (avg delta 0.75, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 9	23.40	26.80	$25.10	13.5%	--	0.98	24
$220.00	Oct 16	49.00	51.70	$50.35	5.4%	102	0.98	567
$230.00	Oct 16	38.90	42.10	$40.50	7.9%	1	0.96	301
$240.00	Oct 16	29.20	32.10	$30.65	9.5%	3	0.95	232
$237.50	Oct 16	31.40	34.80	$33.10	10.3%	--	0.93	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 9	9.70	12.50	$11.10	25.2%	1	0.80	2
$310.00	Nov 20	42.90	45.20	$44.05	5.2%	--	0.80	21
$300.00	Nov 20	34.80	37.60	$36.20	7.7%	--	0.73	20
$277.50	Oct 9	8.20	10.40	$9.30	23.7%	4	0.72	19
$280.00	Oct 16	12.50	15.00	$13.75	18.2%	--	0.68	71

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 2.8K, top 525)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 16	6.90	7.60	$7.25	9.7%	525	0.51	687
$305.00	Oct 30	1.90	2.95	$2.42	43.4%	511	0.16	19
$267.50	Oct 16	8.20	9.00	$8.60	9.3%	497	0.56	6
$220.00	Oct 16	49.00	51.70	$50.35	5.4%	102	0.98	567
$220.00	Nov 20	51.20	54.30	$52.75	5.9%	64	0.90	910

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 9	3.30	5.30	$4.30	46.5%	123	0.50	64
$240.00	Oct 30	1.70	2.55	$2.13	39.9%	100	0.13	22
$255.00	Oct 9	0.15	0.55	$0.35	114.3%	54	0.07	200
$230.00	Oct 16	0.20	0.55	$0.38	92.1%	40	0.04	322
$230.00	Nov 20	2.70	3.50	$3.10	25.8%	32	0.14	189

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 9.0%, max 19.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$282.50	Oct 9	Oct 16	49.8%	41.7%	19.6%	7	42
$277.50	Oct 9	Oct 16	52.0%	44.6%	16.7%	34	34
$272.50	Oct 9	Oct 23	47.0%	42.2%	11.3%	18	22
$275.00	Oct 9	Nov 6	48.4%	44.5%	8.7%	37	253
$262.50	Oct 9	Oct 16	42.8%	39.4%	8.5%	7	35

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$275.00	Oct 9	Nov 6	48.4%	44.5%	8.7%	4	20
$267.50	Oct 9	Oct 16	43.0%	39.9%	7.8%	4	127
$270.00	Oct 9	Nov 20	44.8%	41.8%	7.2%	150	376
$280.00	Oct 9	Nov 20	47.6%	44.6%	6.8%	1	59
$262.50	Oct 9	Oct 23	42.8%	40.2%	6.4%	3	34

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 0.93, avg 5.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$290.00	Nov 13	$23.35	$21.65	$23.35	78%	0.93	$268.35
$300.00	$305.00	Oct 23	$0.10	$4.90	$0.10	14%	49.00	$300.10
$250.00	$260.00	Nov 20	$6.25	$3.75	$6.25	71%	0.60	$256.25
$290.00	$300.00	Nov 20	$2.35	$7.65	$2.35	34%	3.26	$292.35
$305.00	$315.00	Oct 30	$0.67	$9.33	$0.67	16%	13.93	$305.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$235.00	Oct 30	$0.10	$4.90	$0.10	13%	49.00	$239.90
$255.00	$245.00	Nov 13	$2.20	$7.80	$2.20	31%	3.55	$252.80
$247.50	$245.00	Oct 23	$0.13	$2.37	$0.13	15%	18.23	$247.37
$240.00	$235.00	Oct 23	$0.19	$4.81	$0.19	10%	25.32	$239.81
$275.00	$272.50	Oct 9	$1.40	$1.10	$1.40	66%	0.79	$273.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 0.46, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$292.50	Oct 16	$1.02	$1.02	$1.48	80%	0.69	$291.02
$290.00	$295.00	Oct 23	$1.45	$1.45	$3.55	76%	0.41	$291.45
$305.00	$310.00	Oct 23	$0.85	$0.85	$4.15	87%	0.20	$305.85
$280.00	$282.50	Oct 16	$1.10	$1.10	$1.40	68%	0.79	$281.10
$277.50	$280.00	Oct 9	$0.90	$0.90	$1.60	72%	0.56	$278.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$240.00	Nov 20	$3.15	$3.15	$6.85	71%	0.46	$246.85
$245.00	$235.00	Nov 13	$2.45	$2.45	$7.55	78%	0.32	$242.55
$237.50	$235.00	Oct 9	$0.90	$0.90	$1.60	91%	0.56	$236.60
$240.00	$230.00	Nov 20	$1.90	$1.90	$8.10	80%	0.23	$238.10
$265.00	$255.00	Oct 30	$3.65	$3.65	$6.35	59%	0.57	$261.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $2.81, cheapest $2.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$272.50	Oct 9	Oct 16	$2.70	47.0%	41.0%
$275.00	Oct 9	Oct 16	$2.72	48.4%	42.5%
$270.00	Oct 9	Oct 16	$3.00	44.8%	39.7%
$265.00	Oct 9	Oct 16	$3.00	41.8%	38.3%
$267.50	Oct 9	Oct 16	$3.00	43.0%	39.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$275.00	Oct 9	Oct 16	$2.55	48.4%	42.5%
$270.00	Oct 9	Oct 16	$2.85	44.8%	39.7%
$265.00	Oct 9	Oct 16	$2.57	41.8%	38.3%
$267.50	Oct 9	Oct 16	$2.90	43.0%	39.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 3.17% of stock, avg 7.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$270.00	Oct 9	$4.25	$4.30	$8.55	$261.45	$278.55	3.17%
$267.50	Oct 9	$5.60	$3.05	$8.65	$258.85	$276.15	3.21%
$265.00	Oct 9	$7.25	$2.03	$9.28	$255.72	$274.28	3.44%
$272.50	Oct 9	$3.35	$6.20	$9.55	$262.95	$282.05	3.54%
$275.00	Oct 9	$2.58	$7.60	$10.18	$264.82	$285.18	3.77%
$262.50	Oct 9	$9.00	$1.40	$10.40	$252.10	$272.90	3.85%
$277.50	Oct 9	$2.15	$9.30	$11.45	$266.05	$288.95	4.24%
$260.00	Oct 9	$11.35	$0.98	$12.33	$247.67	$272.33	4.57%
$280.00	Oct 9	$1.25	$11.10	$12.35	$267.65	$292.35	4.58%
$257.50	Oct 9	$13.45	$0.53	$13.98	$243.52	$271.48	5.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.73% of stock, avg 4.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$282.50	$260.00	Oct 9	$0.98	$0.98	$1.96	$258.04	$284.46
$280.00	$260.00	Oct 9	$1.25	$0.98	$2.23	$257.77	$282.23
$282.50	$262.50	Oct 9	$0.98	$1.40	$2.38	$260.12	$284.88
$280.00	$262.50	Oct 9	$1.25	$1.40	$2.65	$259.85	$282.65
$277.50	$260.00	Oct 9	$2.15	$0.98	$3.13	$256.87	$280.63
$282.50	$265.00	Oct 9	$0.98	$2.03	$3.01	$261.99	$285.51
$280.00	$265.00	Oct 9	$1.25	$2.03	$3.28	$261.72	$283.28
$277.50	$262.50	Oct 9	$2.15	$1.40	$3.55	$258.95	$281.05
$277.50	$265.00	Oct 9	$2.15	$2.03	$4.18	$260.82	$281.68
$275.00	$260.00	Oct 9	$2.58	$0.98	$3.56	$256.44	$278.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 2.57, avg credit $1.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
235/238	278/280	Oct 9	$1.80	$0.70	63%	2.57	$235.70	$279.30
250/252	290/292	Oct 16	$1.72	$0.78	63%	2.21	$250.78	$291.72
235/238	290/292	Oct 16	$1.37	$1.13	74%	1.21	$236.13	$291.37
235/238	282/285	Oct 9	$1.28	$1.22	76%	1.05	$236.22	$283.78
260/262	290/292	Oct 16	$1.89	$0.61	48%	3.10	$260.61	$291.89
240/242	290/292	Oct 16	$1.24	$1.26	74%	0.98	$241.26	$291.24
250/252	280/282	Oct 16	$1.80	$0.70	51%	2.57	$250.70	$281.80
245/248	290/292	Oct 16	$1.30	$1.20	70%	1.08	$246.20	$291.30
255/258	290/292	Oct 16	$1.57	$0.93	57%	1.69	$255.93	$291.57
235/238	280/282	Oct 16	$1.45	$1.05	61%	1.38	$236.05	$281.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$290.00	$300.00	$310.00	Nov 20	$0.20	$9.80	14%	49.00
$250.00	$260.00	$270.00	Nov 20	$0.70	$9.30	19%	13.29
$230.00	$240.00	$250.00	Nov 20	$0.55	$9.45	15%	17.18
$265.00	$270.00	$275.00	Oct 30	$0.20	$4.80	13%	24.00
$262.50	$265.00	$267.50	Oct 9	$0.10	$2.40	17%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$260.00	$270.00	$280.00	Nov 20	$0.65	$9.35	19%	14.38
$275.00	$277.50	$280.00	Oct 9	$0.10	$2.40	14%	24.00
$255.00	$257.50	$260.00	Oct 23	$0.05	$2.45	7%	49.00
$265.00	$267.50	$270.00	Oct 9	$0.23	$2.27	19%	9.87
$260.00	$262.50	$265.00	Oct 9	$0.21	$2.29	14%	10.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 103 found (best net $-6.70, 95 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$285.00	$300.00	1:2	Nov 6	-$0.80	$14.20
$290.00	$295.00	1:2	Oct 23	-$0.43	$4.57
$305.00	$310.00	1:2	Oct 23	$0.00	$5.00
$277.50	$280.00	1:2	Oct 9	-$0.35	$2.15
$290.00	$292.50	1:2	Oct 16	-$0.21	$2.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$280.00	1:2	Nov 20	-$6.70	$13.30
$270.00	$255.00	1:2	Nov 6	-$0.75	$14.25
$265.00	$255.00	1:2	Oct 30	-$1.70	$8.30
$245.00	$235.00	1:2	Nov 13	-$0.45	$9.55
$250.00	$240.00	1:2	Nov 20	-$1.85	$8.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 4.37%, avg 1.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$280.00	Nov 20	$11.80	0.43	3.8%	4.37%	8.16%	21	521
$270.00	Nov 20	$15.40	0.52	0.1%	5.71%	5.79%	16	374
$290.00	Nov 20	$7.50	0.34	7.5%	2.78%	10.27%	9	309
$300.00	Nov 20	$6.10	0.27	11.2%	2.26%	13.46%	16	253
$275.00	Nov 6	$10.60	0.47	1.9%	3.93%	5.86%	--	13
$270.00	Nov 6	$12.90	0.53	0.1%	4.78%	4.86%	2	19
$290.00	Nov 13	$5.90	0.33	7.5%	2.19%	9.68%	1	3
$285.00	Nov 6	$6.90	0.37	5.6%	2.56%	8.20%	--	27
$275.00	Oct 30	$9.30	0.47	1.9%	3.45%	5.38%	6	26
$270.00	Oct 30	$11.50	0.53	0.1%	4.26%	4.34%	--	13

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 2,470

Total Puts 1,072

Put/Call Ratio 0.43

Net Difference 1,398

Prior's Put/Call Breakdown

Total Calls 1,702

Total Puts 1,995

Put/Call Ratio 1.17

Net Difference -293

Prior 7-Day Put/Call Summary

Total Calls 11,858

Total Puts 9,495

Average Put/Call Ratio 0.79

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