PSX - Options Database

PSX

PHILLIPS 66

$297.29 +1.56%

$296.40 (-0.30%)🌙

as of 10/14 06:03 PM

(10/14 15:06) ◀

Wednesday, October 14, 2026 (6:03pm)

▶ (10/16 21:55)

◀ 10/14 18:03 ▶

Option Volume

Detail

ℹ

Current (10/14) 4,687

Calls: 2,888 (62%)

Puts: 1,799 (38%)

Prior (10/13) 3,796

Calls: 2,730 (72%)

Puts: 1,066 (28%)

Current vs Prior +23.47%

Calls: +5.79% (Calls)

Puts: +68.76% (Puts)

Prior 7-Day Total 25,020

Calls: 15,641 (63%)

Puts: 9,379 (37%)

Prior 7-Day Average 3,574

Calls: 2,234 (63%)

Puts: 1,339 (37%)

Current vs Prior 7-Day Avg +31.13%

Calls: +29.25%

Puts: +34.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $8.47M

Calls: $6.88M (81%)

Puts: $1.59M (19%)

Prior (10/13) $8.20M

Calls: $7.55M (92%)

Puts: $647.6K (8%)

Current vs Prior +3.33%

Calls: -8.81%

Puts: +144.82%

Prior 7-Day Total $42.80M

Calls: $33.85M (79%)

Puts: $8.95M (21%)

Prior 7-Day Average $6.11M

Calls: $4.84M (79%)

Puts: $1.28M (21%)

Current vs Prior 7-Day Avg +38.51%

Calls: +42.33%

Puts: +24.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.62

Prior (10/13) 0.39

Current vs Prior +59.53%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -5.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14) 90,188

Calls: 47,047 (52%)

Puts: 43,141 (48%)

Prior (10/13) 88,709

Calls: 46,040 (52%)

Puts: 42,669 (48%)

Current vs Prior +1.67%

Prior 7-Day Total 607,816

Calls: 312,701 (51%)

Puts: 295,115 (49%)

Prior 7-Day Average 86,830

Calls: 44,671 (51%)

Puts: 42,159 (49%)

Current vs Prior 7-Day Avg +3.87%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 3.36% | 6.12%3.36% | 13.57%

Prior 3.77% | 6.06%3.77% | 13.58%

Current vs Prior -10.89% | +0.96%-10.89% | -0.05%

Prior 7-Day Avg 3.69% | 5.87%5.27% | 13.97%

Current vs 7-Day Avg -8.81% | +4.24%-36.20% | -2.87%

Prior 7-Day Eod 3.77% | 6.06%3.77% | 13.58%

Current vs 7-Day Eod -10.89% | +0.96%-10.89% | -0.05%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.96% | 10.89%

Calls: 19.23% | 10.75%

Puts: 20.69% | 11.04%

Prior 15.25% | 11.93%

Calls: 14.29% | 10.06%

Puts: 16.22% | 13.79%

Current vs Prior +30.89% | -8.72%

Prior 7-Day Avg 29.92% | 17.52%

Calls: 29.91% | 15.57%

Puts: 29.92% | 19.47%

Current vs 7-Day Avg -33.28% | -37.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($6.88M) vs puts ($1.59M). Bullish P/C ratio of 0.62. P/C ratio rising 60% - 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 BULLISH

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 34 of results (avg 7.6%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 16	55.80	58.60	$57.20	4.9%	18	1.00	229
$240.00	Nov 20	57.20	60.40	$58.80	5.4%	2	0.94	186
$240.00	Oct 30	55.90	59.20	$57.55	5.7%	--	0.94	33
$245.00	Oct 16	50.30	53.30	$51.80	5.8%	--	1.00	10
$242.50	Oct 23	53.10	56.30	$54.70	5.9%	--	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Nov 20	54.30	57.70	$56.00	6.1%	1	0.85	5
$290.00	Nov 20	13.40	14.50	$13.95	7.9%	18	0.42	18
$300.00	Nov 27	19.30	21.00	$20.15	8.4%	1	0.50	--
$310.00	Nov 20	23.30	25.70	$24.50	9.8%	--	0.59	21
$300.00	Nov 20	18.40	20.30	$19.35	9.8%	--	0.51	84

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. 74 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 16	55.80	58.60	$57.20	4.9%	18	1.00	229
$245.00	Oct 16	50.30	53.30	$51.80	5.8%	--	1.00	10
$250.00	Oct 16	45.30	48.40	$46.85	6.6%	4	1.00	241
$252.50	Oct 16	42.80	46.00	$44.40	7.2%	1	1.00	14
$255.00	Oct 16	40.30	43.40	$41.85	7.4%	1	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Nov 20	54.30	57.70	$56.00	6.1%	1	0.85	5
$310.00	Oct 23	15.10	18.30	$16.70	19.2%	4	0.72	--
$310.00	Nov 20	23.30	25.70	$24.50	9.8%	--	0.59	21
$297.50	Oct 16	3.70	5.60	$4.65	40.9%	1	0.54	--
$300.00	Nov 20	18.40	20.30	$19.35	9.8%	--	0.51	84

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 2.6K, top 413)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Oct 16	10.90	13.90	$12.40	24.2%	413	0.91	709
$340.00	Nov 20	3.90	4.90	$4.40	22.7%	411	0.19	29
$297.50	Oct 23	6.70	8.70	$7.70	26.0%	103	0.49	41
$290.00	Oct 23	10.80	13.40	$12.10	21.5%	93	0.64	74
$305.00	Oct 30	6.40	9.10	$7.75	34.8%	78	0.40	520

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 23	0.80	1.15	$0.98	35.7%	105	0.09	19
$275.00	Oct 16	0.00	0.95	$0.48	197.9%	86	0.07	151
$250.00	Oct 23	0.10	0.55	$0.33	136.4%	52	0.03	101
$240.00	Oct 23	0.05	0.60	$0.33	166.7%	51	0.03	189
$260.00	Oct 23	0.15	0.80	$0.48	135.4%	50	0.05	14

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 18.6%, max 43.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$287.50	Oct 16	Oct 30	60.0%	47.3%	26.8%	2	37
$290.00	Oct 16	Nov 20	53.4%	44.2%	20.8%	81	987
$292.50	Oct 16	Oct 30	53.8%	46.5%	15.6%	19	56
$295.00	Oct 16	Nov 27	50.3%	43.6%	15.1%	38	178
$305.00	Oct 16	Nov 13	51.4%	47.8%	7.5%	12	39

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$287.50	Oct 16	Oct 23	60.0%	41.8%	43.5%	46	44
$292.50	Oct 16	Oct 23	53.8%	42.4%	27.0%	22	23
$295.00	Oct 16	Oct 23	50.3%	40.9%	22.7%	6	25
$290.00	Oct 16	Nov 27	53.4%	44.3%	20.5%	29	60
$300.00	Nov 20	Nov 27	47.7%	47.0%	1.5%	1	84

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 0.57, avg 5.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$295.00	Nov 27	$22.35	$12.65	$22.35	83%	0.57	$282.35
$280.00	$290.00	Nov 20	$5.35	$4.65	$5.35	68%	0.87	$285.35
$290.00	$305.00	Nov 13	$7.10	$7.90	$7.10	60%	1.11	$297.10
$300.00	$302.50	Oct 16	$0.22	$2.28	$0.22	37%	10.36	$300.22
$280.00	$285.00	Oct 30	$3.00	$2.00	$3.00	74%	0.67	$283.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$255.00	Nov 6	$0.13	$4.87	$0.13	12%	37.46	$259.87
$290.00	$287.50	Oct 16	$0.22	$2.28	$0.22	28%	10.36	$289.78
$275.00	$270.00	Oct 30	$0.47	$4.53	$0.47	20%	9.64	$274.53
$310.00	$300.00	Nov 20	$5.15	$4.85	$5.15	59%	0.94	$304.85
$297.50	$295.00	Oct 16	$0.95	$1.55	$0.95	54%	1.63	$296.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 0.38, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$317.50	Oct 23	$1.93	$1.93	$5.57	72%	0.35	$311.93
$340.00	$350.00	Oct 16	$0.45	$0.45	$9.55	95%	0.05	$340.45
$300.00	$305.00	Oct 30	$2.45	$2.45	$2.55	53%	0.96	$302.45
$297.50	$300.00	Oct 23	$1.40	$1.40	$1.10	51%	1.27	$298.90
$310.00	$325.00	Nov 6	$4.20	$4.20	$10.80	63%	0.39	$314.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$250.00	Nov 27	$9.55	$9.55	$25.45	62%	0.38	$275.45
$272.50	$270.00	Oct 16	$1.00	$1.00	$1.50	89%	0.67	$271.50
$250.00	$240.00	Nov 20	$1.57	$1.57	$8.43	88%	0.19	$248.43
$242.50	$240.00	Oct 16	$0.72	$0.72	$1.78	95%	0.40	$241.78
$285.00	$275.00	Nov 6	$3.45	$3.45	$6.55	65%	0.53	$281.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $3.36, cheapest $3.20)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$292.50	Oct 16	Oct 23	$4.15	53.8%	42.4%
$295.00	Oct 16	Oct 23	$3.95	50.3%	40.9%
$300.00	Oct 16	Oct 23	$3.85	46.7%	43.7%
$297.50	Oct 16	Oct 23	$4.23	46.9%	45.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$292.50	Oct 16	Oct 23	$3.20	53.8%	42.4%
$295.00	Oct 16	Oct 23	$3.35	50.3%	40.9%
$300.00	Nov 20	Nov 27	$0.80	47.7%	47.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 2.73% of stock, avg 7.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$297.50	Oct 16	$3.47	$4.65	$8.12	$289.38	$305.62	2.73%
$295.00	Oct 16	$5.35	$3.70	$9.05	$285.95	$304.05	3.04%
$292.50	Oct 16	$6.55	$2.95	$9.50	$283.00	$302.00	3.20%
$290.00	Oct 16	$8.40	$2.07	$10.47	$279.53	$300.47	3.52%
$287.50	Oct 16	$10.05	$1.85	$11.90	$275.60	$299.40	4.00%
$285.00	Oct 16	$12.40	$0.85	$13.25	$271.75	$298.25	4.46%
$282.50	Oct 16	$14.80	$0.60	$15.40	$267.10	$297.90	5.18%
$295.00	Oct 23	$9.30	$7.05	$16.35	$278.65	$311.35	5.50%
$292.50	Oct 23	$10.70	$6.15	$16.85	$275.65	$309.35	5.67%
$290.00	Oct 23	$12.10	$5.30	$17.40	$272.60	$307.40	5.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.47% of stock, avg 4.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$310.00	$285.00	Oct 16	$0.55	$0.85	$1.40	$283.60	$311.40
$305.00	$285.00	Oct 16	$1.40	$0.85	$2.25	$282.75	$307.25
$310.00	$287.50	Oct 16	$0.55	$1.85	$2.40	$285.10	$312.40
$310.00	$290.00	Oct 16	$0.55	$2.07	$2.62	$287.38	$312.62
$305.00	$287.50	Oct 16	$1.40	$1.85	$3.25	$284.25	$308.25
$302.50	$285.00	Oct 16	$2.23	$0.85	$3.08	$281.92	$305.58
$305.00	$290.00	Oct 16	$1.40	$2.07	$3.47	$286.53	$308.47
$300.00	$285.00	Oct 16	$2.45	$0.85	$3.30	$281.70	$303.30
$302.50	$287.50	Oct 16	$2.23	$1.85	$4.08	$283.42	$306.58
$302.50	$290.00	Oct 16	$2.23	$2.07	$4.30	$285.70	$306.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 121 found (best R:R 2.73, avg credit $1.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
270/272	302/305	Oct 16	$1.83	$0.67	59%	2.73	$270.67	$304.33
270/272	310/312	Oct 16	$1.20	$1.30	79%	0.92	$271.30	$311.20
240/242	302/305	Oct 16	$1.55	$0.95	64%	1.63	$240.95	$304.05
265/268	302/305	Oct 16	$1.51	$0.99	62%	1.53	$265.99	$304.01
240/242	310/312	Oct 16	$0.92	$1.58	84%	0.58	$241.58	$310.92
285/288	302/305	Oct 16	$1.83	$0.67	46%	2.73	$285.67	$304.33
265/268	310/312	Oct 16	$0.88	$1.62	82%	0.54	$266.62	$310.88
240/242	325/330	Oct 16	$1.05	$3.95	86%	0.27	$241.45	$326.05
270/272	325/330	Oct 16	$1.33	$3.67	81%	0.36	$271.17	$326.33
285/288	310/312	Oct 16	$1.20	$1.30	65%	0.92	$286.30	$311.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$280.00	$290.00	$300.00	Nov 20	$0.10	$9.90	19%	99.00
$310.00	$320.00	$330.00	Nov 20	$0.40	$9.60	15%	24.00
$260.00	$270.00	$280.00	Nov 20	$0.55	$9.45	16%	17.18
$282.50	$285.00	$287.50	Oct 16	$0.05	$2.45	17%	49.00
$270.00	$275.00	$280.00	Oct 23	$0.10	$4.90	10%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$270.00	$280.00	$290.00	Nov 20	$0.90	$9.10	18%	10.11
$292.50	$295.00	$297.50	Oct 16	$0.20	$2.30	18%	11.50
$277.50	$280.00	$282.50	Oct 16	$0.07	$2.43	6%	34.71
$277.50	$280.00	$282.50	Oct 30	$0.08	$2.42	6%	30.25
$260.00	$265.00	$270.00	Oct 30	$0.22	$4.78	8%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 88 found (best net $-1.90, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$320.00	1:2	Nov 27	-$1.90	$18.10
$290.00	$305.00	1:2	Nov 13	-$5.55	$9.45
$325.00	$330.00	1:2	Oct 16	-$0.12	$4.88
$310.00	$312.50	1:2	Oct 16	-$0.15	$2.35
$302.50	$305.00	1:2	Oct 16	-$0.57	$1.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$285.00	$275.00	1:2	Nov 6	-$1.85	$8.15
$265.00	$255.00	1:2	Nov 13	-$1.21	$8.79
$275.00	$270.00	1:2	Oct 23	-$0.41	$4.59
$280.00	$277.50	1:2	Oct 16	-$0.08	$2.42
$282.50	$280.00	1:2	Oct 16	-$0.16	$2.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 5.38%, avg 1.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$300.00	Nov 27	$16.00	0.49	0.9%	5.38%	6.29%	1	--
$310.00	Nov 20	$11.30	0.40	4.3%	3.80%	8.08%	22	126
$300.00	Nov 20	$14.60	0.49	0.9%	4.91%	5.82%	18	391
$320.00	Nov 20	$8.30	0.33	7.6%	2.79%	10.43%	8	131
$320.00	Nov 27	$7.60	0.33	7.6%	2.56%	10.20%	7	2
$305.00	Nov 13	$11.20	0.45	2.6%	3.77%	6.36%	1	--
$310.00	Nov 13	$9.20	0.40	4.3%	3.09%	7.37%	--	13
$330.00	Nov 20	$6.00	0.25	11.0%	2.02%	13.02%	6	99
$315.00	Nov 13	$7.90	0.35	6.0%	2.66%	8.61%	2	31
$300.00	Nov 6	$11.20	0.48	0.9%	3.77%	4.68%	8	31

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 2,888

Total Puts 1,799

Put/Call Ratio 0.62

Net Difference 1,089

Prior's Put/Call Breakdown

Total Calls 2,730

Total Puts 1,066

Put/Call Ratio 0.39

Net Difference 1,664

Prior 7-Day Put/Call Summary

Total Calls 15,641

Total Puts 9,379

Average Put/Call Ratio 0.66

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