PSX - Options Database

PSX

PHILLIPS 66

$172.78 +2.21%

(6/30 18:03) ◀

Wednesday, July 1, 2026 (3:05pm)

▶ (7/1 18:03)

◀ 7/1 15:06 ▶

Option Volume

Detail

ℹ

Current (07/01 3:05pm) 1,584

Calls: 997 (63%)

Puts: 587 (37%)

Prior (06/30) 1,760

Calls: 883 (50%)

Puts: 877 (50%)

Current vs Prior -10.00%

Calls: +12.91% (Calls)

Puts: -33.07% (Puts)

Prior 7-Day Total 14,414

Calls: 9,599 (67%)

Puts: 4,815 (33%)

Prior 7-Day Average 2,059

Calls: 1,371 (67%)

Puts: 687 (33%)

Current vs Prior 7-Day Avg -23.07%

Calls: -27.29%

Puts: -14.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 3:05pm) $801.5K

Calls: $537.8K (67%)

Puts: $263.7K (33%)

Prior (06/30) $978.8K

Calls: $538.5K (55%)

Puts: $440.3K (45%)

Current vs Prior -18.12%

Calls: -0.13%

Puts: -40.11%

Prior 7-Day Total $10.43M

Calls: $8.35M (80%)

Puts: $2.08M (20%)

Prior 7-Day Average $1.49M

Calls: $1.19M (80%)

Puts: $297.5K (20%)

Current vs Prior 7-Day Avg -46.23%

Calls: -54.92%

Puts: -11.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 3:05pm) 0.59

Prior (06/30) 0.99

Current vs Prior -40.72%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -1.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01 3:05pm) 65,183

Calls: 35,215 (54%)

Puts: 29,968 (46%)

Prior (06/30) 64,216

Calls: 34,641 (54%)

Puts: 29,575 (46%)

Current vs Prior +1.51%

Prior 7-Day Total 453,845

Calls: 242,320 (53%)

Puts: 211,525 (47%)

Prior 7-Day Average 64,835

Calls: 34,617 (53%)

Puts: 30,217 (47%)

Current vs Prior 7-Day Avg +0.54%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 4.77% | 6.25%4.77% | 6.25%6.25% | 12.01%

Prior 3.60% | 5.21%-- | ---- | --

Current vs Prior -27.58% | -8.35%-- | ---- | --

Prior 7-Day Avg 3.20% | 5.02%-- | ---- | --

Current vs 7-Day Avg -18.55% | -4.85%-- | ---- | --

Prior 7-Day Eod 3.60% | 5.21%-- | ---- | --

Current vs 7-Day Eod -27.58% | -8.35%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.55% | 15.80%

Calls: 21.47% | 16.22%

Puts: 15.63% | 15.38%

Prior 30.84% | 16.38%

Calls: 32.26% | 15.73%

Puts: 29.41% | 17.02%

Current vs Prior -39.85% | -3.54%

Prior 7-Day Avg 34.62% | 15.97%

Calls: 25.36% | 16.57%

Puts: 43.87% | 15.38%

Current vs 7-Day Avg -46.41% | -1.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($537.8K). Bullish P/C ratio of 0.59. P/C ratio dropping 41% - 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 5 of results (avg 9.2%, best 8.7%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Jul 17	7.70	8.40	$8.05	8.7%	5	0.69	4
$177.50	Jul 17	2.65	2.90	$2.78	9.0%	15	0.36	7

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	3.10	3.40	$3.25	9.2%	4	0.39	657
$172.50	Jul 17	4.10	4.50	$4.30	9.3%	14	0.47	56
$180.00	Jul 17	8.60	9.50	$9.05	9.9%	--	0.71	255

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.77, cheapest $0.55)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	0.50	0.60	$0.55	18.2%	1	0.10	628

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 10	0.80	0.95	$0.88	17.0%	2	0.18	27
$160.00	Jul 17	0.80	0.95	$0.88	17.0%	3	0.13	665

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 27 found (avg delta 0.73, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	31.20	35.20	$33.20	12.0%	--	0.97	44
$150.00	Jul 17	21.70	24.50	$23.10	12.1%	--	0.96	50
$155.00	Jul 17	17.10	19.50	$18.30	13.1%	--	0.93	62
$147.00	Jul 2	24.10	26.80	$25.45	10.6%	--	0.91	46
$148.00	Jul 2	23.10	25.80	$24.45	11.0%	--	0.90	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 2	6.50	8.60	$7.55	27.8%	--	0.95	23
$190.00	Jul 17	16.20	19.40	$17.80	18.0%	--	0.91	27
$177.50	Jul 2	4.10	6.80	$5.45	49.5%	2	0.88	8
$185.00	Jul 17	11.60	14.90	$13.25	24.9%	--	0.83	79
$180.00	Jul 17	8.60	9.50	$9.05	9.9%	--	0.71	255

Most actively traded options today. High liquidity = easy entry/exit. 56 active (total vol 768, top 195)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Jul 2	1.45	1.80	$1.63	21.5%	195	0.54	122
$185.00	Jul 10	0.35	0.50	$0.43	34.9%	101	0.10	50
$175.00	Jul 17	3.50	3.90	$3.70	10.8%	35	0.45	505
$175.00	Jul 2	0.55	0.80	$0.68	36.8%	16	0.29	27
$177.50	Jul 17	2.65	2.90	$2.78	9.0%	15	0.36	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 17	0.55	0.70	$0.63	23.8%	110	0.10	6
$170.00	Jul 2	0.40	0.60	$0.50	40.0%	31	0.22	102
$172.50	Jul 2	1.10	1.40	$1.25	24.0%	18	0.46	53
$162.50	Jul 10	0.45	0.60	$0.53	28.3%	17	0.12	12
$150.00	Jul 17	0.20	0.30	$0.25	40.0%	17	0.04	180

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 142.4%, max 458.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Jul 2	Jul 17	189.7%	34.0%	458.0%	2	527
$190.00	Jul 2	Jul 31	160.9%	33.4%	381.6%	5	209
$182.50	Jul 2	Jul 17	112.6%	32.4%	247.8%	1	71
$200.00	Jul 2	Jul 31	111.0%	35.3%	214.7%	3	139
$185.00	Jul 2	Aug 7	101.9%	35.9%	184.1%	1	59

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 2	Jul 17	297.8%	54.6%	445.3%	--	347
$152.50	Jul 2	Jul 17	202.2%	38.3%	428.2%	--	43
$157.50	Jul 2	Jul 17	164.0%	35.8%	358.6%	110	19
$160.00	Jul 2	Aug 7	76.0%	35.9%	111.7%	--	51
$165.00	Jul 2	Jul 24	61.6%	32.0%	92.6%	16	117

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 49.00, avg 5.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$187.50	Jul 10	$0.13	$2.37	$0.13	18.23	$185.13
$177.50	$180.00	Jul 2	$0.15	$2.35	$0.15	15.67	$177.65
$190.00	$195.00	Jul 17	$0.30	$4.70	$0.30	15.67	$190.30
$190.00	$200.00	Jul 31	$0.85	$9.15	$0.85	10.76	$190.85
$182.50	$185.00	Jul 10	$0.25	$2.25	$0.25	9.00	$182.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$150.00	$145.00	Jul 17	$0.10	$4.90	$0.10	49.00	$149.90
$155.00	$152.50	Jul 17	$0.12	$2.38	$0.12	19.83	$154.88
$165.00	$162.50	Jul 2	$0.15	$2.35	$0.15	15.67	$164.85
$162.50	$160.00	Jul 10	$0.18	$2.32	$0.18	12.89	$162.32
$157.50	$155.00	Jul 17	$0.18	$2.32	$0.18	12.89	$157.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 33.92, avg 1.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$148.00	$170.00	Jul 2	$21.37	$21.37	$0.63	33.92	$169.37
$150.00	$155.00	Jul 17	$4.80	$4.80	$0.20	24.00	$154.80
$160.00	$165.00	Jul 17	$4.00	$4.00	$1.00	4.00	$164.00
$167.50	$170.00	Jul 17	$1.65	$1.65	$0.85	1.94	$169.15
$170.00	$172.50	Jul 10	$1.55	$1.55	$0.95	1.63	$171.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$185.00	Jul 17	$4.55	$4.55	$0.45	10.11	$185.45
$180.00	$177.50	Jul 2	$2.10	$2.10	$0.40	5.25	$177.90
$185.00	$180.00	Jul 17	$4.20	$4.20	$0.80	5.25	$180.80
$177.50	$175.00	Jul 10	$1.70	$1.70	$0.80	2.13	$175.80
$180.00	$175.00	Jul 31	$3.35	$3.35	$1.65	2.03	$176.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.19, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 2	Jul 10	$0.47	111.0%	60.8%
$180.00	Jul 2	Jul 10	$0.95	46.9%	31.6%
$177.50	Jul 2	Jul 10	$1.35	43.0%	30.9%
$175.00	Jul 2	Jul 10	$1.74	40.7%	30.6%
$172.50	Jul 2	Jul 10	$2.07	38.5%	30.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 17	Jul 24	$0.15	40.1%	36.6%
$160.00	Jul 2	Jul 10	$0.27	76.0%	35.6%
$162.50	Jul 2	Jul 10	$0.48	58.9%	33.7%
$165.00	Jul 2	Jul 10	$0.68	61.6%	33.1%
$177.50	Jul 2	Jul 10	$0.80	43.0%	30.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 1.67% of stock, avg 6.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$172.50	Jul 2	$1.63	$1.25	$2.88	$169.62	$175.38	1.67%
$175.00	Jul 2	$0.68	$2.88	$3.56	$171.44	$178.56	2.06%
$170.00	Jul 2	$3.08	$0.50	$3.58	$166.42	$173.58	2.07%
$177.50	Jul 2	$0.25	$5.45	$5.70	$171.80	$183.20	3.30%
$172.50	Jul 10	$3.70	$3.08	$6.78	$165.72	$179.28	3.92%
$175.00	Jul 10	$2.42	$4.55	$6.97	$168.03	$181.97	4.03%
$170.00	Jul 10	$5.25	$2.17	$7.42	$162.58	$177.42	4.29%
$180.00	Jul 2	$0.10	$7.55	$7.65	$172.35	$187.65	4.43%
$177.50	Jul 10	$1.60	$6.25	$7.85	$169.65	$185.35	4.54%
$172.50	Jul 17	$5.05	$4.30	$9.35	$163.15	$181.85	5.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.27% of stock, avg 2.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$177.50	$167.50	Jul 2	$0.25	$0.22	$0.47	$167.03	$177.97
$177.50	$170.00	Jul 2	$0.25	$0.50	$0.75	$169.25	$178.25
$175.00	$167.50	Jul 2	$0.68	$0.22	$0.90	$166.60	$175.90
$175.00	$170.00	Jul 2	$0.68	$0.50	$1.18	$168.82	$176.18
$190.00	$150.00	Jul 24	$0.88	$0.40	$1.28	$148.72	$191.28
$182.50	$167.50	Jul 2	$1.08	$0.22	$1.30	$166.20	$183.80
$190.00	$167.50	Jul 2	$1.08	$0.22	$1.30	$166.20	$191.30
$195.00	$167.50	Jul 2	$1.08	$0.22	$1.30	$166.20	$196.30
$177.50	$157.50	Jul 2	$0.25	$1.08	$1.33	$156.17	$178.83
$177.50	$152.50	Jul 2	$0.25	$1.08	$1.33	$151.17	$178.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 135 found (best R:R 7.62, avg credit $1.77)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
172/175	182/185	Jul 2	$2.21	$0.29	7.62	$172.79	$184.71
172/175	178/180	Jul 17	$2.20	$0.30	7.33	$172.80	$179.70
168/170	172/175	Jul 17	$2.18	$0.32	6.81	$167.82	$174.68
162/165	168/170	Jul 17	$2.17	$0.33	6.58	$162.83	$169.67
175/180	185/190	Jul 31	$4.20	$0.80	5.25	$175.80	$189.20
155/158	160/165	Jul 17	$4.18	$0.82	5.10	$153.32	$164.18
168/170	172/175	Jul 10	$2.07	$0.43	4.81	$167.93	$174.57
175/178	180/182	Jul 10	$2.07	$0.43	4.81	$175.43	$182.07
152/155	160/165	Jul 17	$4.12	$0.88	4.68	$150.88	$164.12
165/168	170/172	Jul 10	$2.05	$0.45	4.56	$165.45	$172.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 40.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Jul 17	$0.23	$4.77	20.74
$180.00	$182.50	$185.00	Jul 10	$0.12	$2.38	19.83
$182.50	$185.00	$187.50	Jul 10	$0.12	$2.38	19.83
$180.00	$182.50	$185.00	Jul 17	$0.15	$2.35	15.67
$190.00	$195.00	$200.00	Jul 17	$0.33	$4.67	14.15

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$152.50	$155.00	$157.50	Jul 17	$0.06	$2.44	40.67
$155.00	$157.50	$160.00	Jul 17	$0.07	$2.43	34.71
$140.00	$145.00	$150.00	Jul 17	$0.18	$4.82	26.78
$157.50	$160.00	$162.50	Jul 17	$0.10	$2.40	24.00
$150.00	$155.00	$160.00	Jul 31	$0.23	$4.77	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. 78 found (best net $-1.08, 63 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Jul 10	-$0.80	$9.20
$185.00	$190.00	1:2	Jul 17	-$0.02	$4.98
$185.00	$190.00	1:2	Jul 24	-$0.06	$4.94
$195.00	$200.00	1:2	Jul 17	-$0.31	$4.69
$180.00	$185.00	1:2	Jul 24	-$0.50	$4.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$140.00	1:2	Jul 2	-$1.08	$11.42
$155.00	$150.00	1:2	Jul 24	-$0.03	$4.97
$150.00	$145.00	1:2	Jul 17	-$0.05	$4.95
$160.00	$155.00	1:2	Jul 24	-$0.14	$4.86
$155.00	$150.00	1:2	Jul 31	-$0.20	$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 3.59%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Aug 7	$6.20	0.48	1.3%	3.59%	4.87%	6	--
$175.00	Jul 31	$5.10	0.47	1.3%	2.95%	4.24%	7	128
$175.00	Jul 17	$3.50	0.45	1.3%	2.03%	3.31%	35	505
$180.00	Jul 31	$3.30	0.35	4.2%	1.91%	6.09%	1	19
$185.00	Aug 7	$2.85	0.30	7.1%	1.65%	8.72%	--	16
$177.50	Jul 17	$2.65	0.36	2.7%	1.53%	4.27%	15	7
$180.00	Jul 24	$2.50	0.32	4.2%	1.45%	5.63%	--	15
$175.00	Jul 10	$2.25	0.41	1.3%	1.30%	2.59%	6	69
$185.00	Jul 31	$2.05	0.25	7.1%	1.19%	8.26%	--	43
$180.00	Jul 17	$1.90	0.29	4.2%	1.10%	5.28%	14	509

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 997

Total Puts 587

Put/Call Ratio 0.59

Net Difference 410

Prior's Put/Call Breakdown

Total Calls 883

Total Puts 877

Put/Call Ratio 0.99

Net Difference 6

Prior 7-Day Put/Call Summary

Total Calls 9,599

Total Puts 4,815

Average Put/Call Ratio 0.60

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