PSX - Options Database

PSX

PHILLIPS 66

$201.06 +1.39%

(7/13 18:03) ◀

Tuesday, July 14, 2026 (3:10pm)

▶ (7/14 18:09)

◀ 7/14 15:11 ▶

Option Volume

Detail

ℹ

Current (07/14 3:10pm) 2,883

Calls: 2,239 (78%)

Puts: 644 (22%)

Prior (07/13) 5,199

Calls: 3,891 (75%)

Puts: 1,308 (25%)

Current vs Prior -44.55%

Calls: -42.46% (Calls)

Puts: -50.76% (Puts)

Prior 7-Day Total 14,003

Calls: 9,396 (67%)

Puts: 4,607 (33%)

Prior 7-Day Average 2,000

Calls: 1,342 (67%)

Puts: 658 (33%)

Current vs Prior 7-Day Avg +44.12%

Calls: +66.81%

Puts: -2.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 3:10pm) $2.54M

Calls: $2.08M (82%)

Puts: $454.5K (18%)

Prior (07/13) $5.10M

Calls: $4.45M (87%)

Puts: $656.7K (13%)

Current vs Prior -50.25%

Calls: -53.12%

Puts: -30.80%

Prior 7-Day Total $7.67M

Calls: $5.64M (73%)

Puts: $2.03M (27%)

Prior 7-Day Average $1.10M

Calls: $805.2K (73%)

Puts: $290.4K (27%)

Current vs Prior 7-Day Avg +131.73%

Calls: +158.85%

Puts: +56.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 3:10pm) 0.29

Prior (07/13) 0.34

Current vs Prior -14.44%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -53.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 3:10pm) 69,469

Calls: 38,079 (55%)

Puts: 31,390 (45%)

Prior (07/13) 66,814

Calls: 36,189 (54%)

Puts: 30,625 (46%)

Current vs Prior +3.97%

Prior 7-Day Total 461,068

Calls: 248,673 (54%)

Puts: 212,395 (46%)

Prior 7-Day Average 65,866

Calls: 35,524 (54%)

Puts: 30,342 (46%)

Current vs Prior 7-Day Avg +5.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 3.46% | 5.12%3.46% | 12.16%

Prior 1.69% | 4.29%4.29% | 10.70%

Current vs Prior +105.06% | +19.30%-19.50% | +13.70%

Prior 7-Day Avg 2.88% | 4.98%4.86% | 11.20%

Current vs 7-Day Avg +20.15% | +2.86%-28.83% | +8.56%

Prior 7-Day Eod 1.69% | 4.29%4.56% | 10.97%

Current vs 7-Day Eod +105.06% | +19.30%-24.26% | +10.86%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.71% | 15.54%

Calls: 20.29% | 15.69%

Puts: 17.14% | 15.38%

Prior 108.32% | 13.85%

Calls: 46.64% | 12.77%

Puts: 170.00% | 14.93%

Current vs Prior -82.73% | +12.20%

Prior 7-Day Avg 42.41% | 14.48%

Calls: 41.41% | 14.64%

Puts: 43.41% | 14.32%

Current vs 7-Day Avg -55.88% | +7.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($2.08M) vs puts ($454.5K). Light premium activity with dollar volume down 50% vs prior. Dollar volume significantly above 7-day average (132% higher). Below-average activity with volume down 45% vs prior.

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:10	BULLISH	BULLISH	BULLISH
15:05	BULLISH	BULLISH	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 15 of results (avg 8.4%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 24	8.00	8.50	$8.25	6.1%	19	0.71	21
$195.00	Aug 21	12.20	13.00	$12.60	6.3%	18	0.61	430
$165.00	Aug 21	35.60	38.60	$37.10	8.1%	8	0.96	358
$180.00	Aug 21	22.10	24.00	$23.05	8.2%	18	0.84	905
$175.00	Jul 17	24.80	27.00	$25.90	8.5%	26	0.97	527

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	8.70	9.50	$9.10	8.8%	2	0.48	2
$210.00	Aug 21	14.10	15.40	$14.75	8.8%	3	0.63	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.95, cheapest $0.95)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	0.90	1.00	$0.95	10.5%	11	0.08	180

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 50 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 17	34.10	37.30	$35.70	9.0%	2	1.00	189
$170.00	Jul 17	29.10	32.70	$30.90	11.7%	4	0.98	125
$175.00	Jul 17	24.80	27.00	$25.90	8.5%	26	0.97	527
$165.00	Aug 21	35.60	38.60	$37.10	8.1%	8	0.96	358
$180.00	Jul 17	19.20	22.50	$20.85	15.8%	8	0.96	567

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Jul 31	12.00	15.00	$13.50	22.2%	5	0.77	--
$205.00	Jul 17	4.90	5.50	$5.20	11.5%	2	0.70	--
$210.00	Aug 21	14.10	15.40	$14.75	8.8%	3	0.63	--
$202.50	Jul 17	3.20	3.80	$3.50	17.1%	13	0.57	--

Most actively traded options today. High liquidity = easy entry/exit. 97 active (total vol 1.4K, top 170)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	3.10	3.80	$3.45	20.3%	170	0.58	406
$200.00	Aug 21	9.10	10.30	$9.70	12.4%	142	0.52	512
$212.50	Jul 17	0.20	0.35	$0.28	53.6%	92	0.08	86
$215.00	Aug 14	2.80	3.80	$3.30	30.3%	75	0.27	21
$210.00	Aug 21	5.40	5.90	$5.65	8.8%	70	0.36	409

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 7	6.00	7.00	$6.50	15.4%	45	0.46	--
$180.00	Aug 21	2.10	2.45	$2.28	15.4%	18	0.17	432
$200.00	Jul 17	1.90	2.50	$2.20	27.3%	13	0.43	1
$202.50	Jul 17	3.20	3.80	$3.50	17.1%	13	0.57	--
$170.00	Aug 21	0.90	1.00	$0.95	10.5%	11	0.08	180

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 65.6%, max 208.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Jul 17	Aug 21	114.8%	37.1%	208.9%	15	86
$170.00	Jul 17	Aug 28	91.5%	37.5%	144.0%	5	126
$220.00	Jul 17	Aug 28	87.3%	36.8%	137.1%	4	66
$165.00	Jul 17	Aug 21	85.6%	38.9%	120.3%	10	547
$175.00	Jul 17	Aug 21	80.2%	38.0%	111.2%	51	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 17	Aug 28	91.5%	37.5%	144.0%	1	668
$165.00	Jul 17	Aug 21	85.6%	38.9%	120.3%	8	892
$175.00	Jul 17	Aug 28	80.2%	36.9%	117.4%	4	169
$185.00	Jul 17	Aug 21	76.4%	36.3%	110.4%	3	416
$180.00	Jul 17	Aug 21	73.0%	36.4%	100.7%	18	721

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 24.00, avg 3.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$212.50	$215.00	Jul 17	$0.10	$2.40	$0.10	24.00	$212.60
$230.00	$240.00	Aug 21	$0.65	$9.35	$0.65	14.38	$230.65
$220.00	$230.00	Aug 7	$0.87	$9.13	$0.87	10.49	$220.87
$210.00	$212.50	Jul 17	$0.22	$2.28	$0.22	10.36	$210.22
$215.00	$220.00	Jul 31	$0.52	$4.48	$0.52	8.62	$215.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$192.50	$190.00	Jul 17	$0.15	$2.35	$0.15	15.67	$192.35
$185.00	$180.00	Jul 31	$0.30	$4.70	$0.30	15.67	$184.70
$170.00	$165.00	Aug 21	$0.32	$4.68	$0.32	14.63	$169.68
$185.00	$180.00	Jul 24	$0.37	$4.63	$0.37	12.51	$184.63
$175.00	$170.00	Aug 7	$0.37	$4.63	$0.37	12.51	$174.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 32.33, avg 2.13)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$185.00	Jul 24	$4.85	$4.85	$0.15	32.33	$184.85
$165.00	$170.00	Jul 17	$4.80	$4.80	$0.20	24.00	$169.80
$182.50	$185.00	Jul 17	$2.30	$2.30	$0.20	11.50	$184.80
$187.50	$190.00	Jul 17	$2.30	$2.30	$0.20	11.50	$189.80
$190.00	$192.50	Jul 17	$2.30	$2.30	$0.20	11.50	$192.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$205.00	$202.50	Jul 17	$1.70	$1.70	$0.80	2.13	$203.30
$212.50	$200.00	Jul 31	$8.45	$8.45	$4.05	2.09	$204.05
$210.00	$200.00	Aug 21	$5.65	$5.65	$4.35	1.30	$204.35
$202.50	$200.00	Jul 17	$1.30	$1.30	$1.20	1.08	$201.20
$200.00	$195.00	Aug 21	$2.35	$2.35	$2.65	0.89	$197.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $1.13, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 17	Jul 24	$0.45	76.4%	41.9%
$175.00	Jul 17	Jul 31	$0.50	80.2%	53.5%
$180.00	Jul 17	Jul 24	$0.55	73.0%	43.6%
$170.00	Jul 17	Jul 31	$0.70	91.5%	61.2%
$190.00	Jul 17	Jul 24	$0.80	46.8%	36.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 17	Jul 24	$0.13	73.0%	43.6%
$167.50	Jul 17	Jul 24	$0.25	143.2%	83.9%
$187.50	Jul 17	Jul 24	$0.30	60.1%	37.7%
$190.00	Jul 17	Jul 24	$0.75	46.8%	36.4%
$170.00	Jul 17	Jul 24	$1.02	91.5%	79.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 2.81% of stock, avg 9.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Jul 17	$3.45	$2.20	$5.65	$194.35	$205.65	2.81%
$202.50	Jul 17	$2.25	$3.50	$5.75	$196.75	$208.25	2.86%
$197.50	Jul 17	$5.10	$1.35	$6.45	$191.05	$203.95	3.21%
$205.00	Jul 17	$1.30	$5.20	$6.50	$198.50	$211.50	3.23%
$200.00	Jul 24	$5.10	$3.80	$8.90	$191.10	$208.90	4.43%
$192.50	Jul 17	$8.50	$0.50	$9.00	$183.50	$201.50	4.48%
$195.00	Jul 24	$8.25	$2.20	$10.45	$184.55	$205.45	5.20%
$190.00	Jul 17	$10.80	$0.35	$11.15	$178.85	$201.15	5.55%
$200.00	Jul 31	$6.55	$5.05	$11.60	$188.40	$211.60	5.77%
$197.50	Jul 31	$8.00	$4.10	$12.10	$185.40	$209.60	6.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.50% of stock, avg 2.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$192.50	Jul 17	$0.50	$0.50	$1.00	$191.50	$211.00
$210.00	$185.00	Jul 17	$0.50	$0.75	$1.25	$183.75	$211.25
$220.00	$187.50	Jul 24	$0.48	$0.80	$1.28	$186.22	$221.28
$207.50	$192.50	Jul 17	$0.83	$0.50	$1.33	$191.17	$208.83
$207.50	$185.00	Jul 17	$0.83	$0.75	$1.58	$183.42	$209.08
$210.00	$177.50	Jul 17	$0.50	$1.08	$1.58	$175.92	$211.58
$220.00	$190.00	Jul 24	$0.48	$1.10	$1.58	$188.42	$221.58
$220.00	$192.50	Jul 17	$1.10	$0.50	$1.60	$190.90	$221.60
$205.00	$192.50	Jul 17	$1.30	$0.50	$1.80	$190.70	$206.80
$220.00	$185.00	Jul 17	$1.10	$0.75	$1.85	$183.15	$221.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 10.90, avg credit $2.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/175	180/185	Aug 21	$4.58	$0.42	10.90	$170.42	$184.58
165/170	175/180	Aug 21	$4.57	$0.43	10.63	$165.43	$179.57
170/175	185/190	Aug 7	$4.52	$0.48	9.42	$170.48	$189.52
192/195	198/200	Jul 31	$2.23	$0.27	8.26	$192.77	$199.73
195/198	200/202	Jul 31	$2.20	$0.30	7.33	$195.30	$202.20
185/190	195/200	Aug 21	$4.35	$0.65	6.69	$185.65	$199.35
190/192	195/198	Jul 31	$2.15	$0.35	6.14	$190.35	$197.15
180/185	190/195	Aug 21	$4.27	$0.73	5.85	$180.73	$194.27
192/195	200/202	Jul 31	$2.13	$0.37	5.76	$192.87	$202.13
165/170	180/185	Aug 21	$4.22	$0.78	5.41	$165.78	$184.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 34.71, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$197.50	$200.00	$202.50	Jul 31	$0.10	$2.40	24.00
$190.00	$195.00	$200.00	Aug 21	$0.20	$4.80	24.00
$207.50	$210.00	$212.50	Jul 17	$0.11	$2.39	21.73
$210.00	$212.50	$215.00	Jul 17	$0.12	$2.38	19.83
$205.00	$207.50	$210.00	Jul 17	$0.14	$2.36	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$192.50	$195.00	$197.50	Jul 31	$0.07	$2.43	34.71
$185.00	$187.50	$190.00	Jul 17	$0.10	$2.40	24.00
$195.00	$197.50	$200.00	Jul 31	$0.10	$2.40	24.00
$180.00	$185.00	$190.00	Aug 21	$0.28	$4.72	16.86
$165.00	$170.00	$175.00	Aug 21	$0.36	$4.64	12.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $-0.75, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$190.00	1:2	Aug 28	-$0.75	$19.25
$220.00	$230.00	1:2	Aug 7	-$0.06	$9.94
$230.00	$240.00	1:2	Aug 21	-$0.23	$9.77
$210.00	$220.00	1:2	Aug 21	-$0.51	$9.49
$210.00	$220.00	1:2	Aug 28	-$1.05	$8.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$170.00	1:2	Jul 24	-$1.92	$8.08
$210.00	$200.00	1:2	Aug 21	-$3.45	$6.55
$195.00	$190.00	1:2	Jul 24	$0.00	$5.00
$185.00	$180.00	1:2	Jul 24	-$0.01	$4.99
$175.00	$170.00	1:2	Aug 21	-$0.27	$4.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 3.48%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Aug 28	$7.00	0.44	2.0%	3.48%	5.44%	6	--
$205.00	Aug 14	$5.90	0.44	2.0%	2.93%	4.89%	--	22
$210.00	Aug 21	$5.40	0.36	4.5%	2.69%	7.13%	70	409
$210.00	Aug 28	$5.30	0.37	4.5%	2.64%	7.08%	2	--
$205.00	Aug 7	$5.00	0.43	2.0%	2.49%	4.45%	8	15
$202.50	Jul 31	$4.70	0.48	0.7%	2.34%	3.05%	23	--
$210.00	Aug 14	$4.10	0.35	4.5%	2.04%	6.49%	--	152
$205.00	Jul 31	$3.80	0.41	2.0%	1.89%	3.85%	10	10
$202.50	Jul 24	$3.50	0.46	0.7%	1.74%	2.46%	7	143
$210.00	Aug 7	$3.30	0.33	4.5%	1.64%	6.09%	1	--

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 2,239

Total Puts 644

Put/Call Ratio 0.29

Net Difference 1,595

Prior's Put/Call Breakdown

Total Calls 3,891

Total Puts 1,308

Put/Call Ratio 0.34

Net Difference 2,583

Prior 7-Day Put/Call Summary

Total Calls 9,396

Total Puts 4,607

Average Put/Call Ratio 0.62

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