PSX - Options Database

PSX

PHILLIPS 66

$206.46 +2.55%

(7/16 18:04) ◀

Friday, July 17, 2026 (3:10pm)

▶ (7/17 18:05)

◀ 7/17 15:10 ▶

Option Volume

Detail

ℹ

Current (07/17 3:10pm) 5,219

Calls: 4,422 (85%)

Puts: 797 (15%)

Prior (07/16) 2,918

Calls: 2,306 (79%)

Puts: 612 (21%)

Current vs Prior +78.86%

Calls: +91.76% (Calls)

Puts: +30.23% (Puts)

Prior 7-Day Total 19,806

Calls: 14,718 (74%)

Puts: 5,088 (26%)

Prior 7-Day Average 2,829

Calls: 2,102 (74%)

Puts: 726 (26%)

Current vs Prior 7-Day Avg +84.45%

Calls: +110.31%

Puts: +9.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 3:10pm) $6.75M

Calls: $6.03M (89%)

Puts: $718.7K (11%)

Prior (07/16) $2.87M

Calls: $2.62M (91%)

Puts: $247.8K (9%)

Current vs Prior +134.84%

Calls: +129.63%

Puts: +190.04%

Prior 7-Day Total $14.47M

Calls: $12.04M (83%)

Puts: $2.43M (17%)

Prior 7-Day Average $2.07M

Calls: $1.72M (83%)

Puts: $347.3K (17%)

Current vs Prior 7-Day Avg +226.37%

Calls: +250.49%

Puts: +106.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 3:10pm) 0.18

Prior (07/16) 0.27

Current vs Prior -32.09%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -59.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 3:10pm) 72,745

Calls: 40,521 (56%)

Puts: 32,224 (44%)

Prior (07/16) 71,786

Calls: 39,905 (56%)

Puts: 31,881 (44%)

Current vs Prior +1.34%

Prior 7-Day Total 472,606

Calls: 256,420 (54%)

Puts: 216,186 (46%)

Prior 7-Day Average 67,515

Calls: 36,631 (54%)

Puts: 30,883 (46%)

Current vs Prior 7-Day Avg +7.75%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.60% | 4.31%1.60% | 11.65%

Prior 3.43% | 4.71%3.43% | 10.49%

Current vs Prior -53.38% | -8.43%-53.38% | +11.04%

Prior 7-Day Avg 3.34% | 5.05%4.45% | 11.24%

Current vs 7-Day Avg -52.20% | -14.71%-64.11% | +3.67%

Prior 7-Day Eod 3.43% | 4.71%2.82% | 11.80%

Current vs 7-Day Eod -53.38% | -8.43%-43.35% | -1.26%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 108.60% | 15.82%

Calls: 61.64% | 13.04%

Puts: 155.56% | 18.60%

Prior 41.31% | 17.32%

Calls: 37.29% | 16.09%

Puts: 45.33% | 18.56%

Current vs Prior +162.89% | -8.66%

Prior 7-Day Avg 38.10% | 15.29%

Calls: 31.97% | 15.27%

Puts: 44.22% | 15.30%

Current vs 7-Day Avg +185.06% | +3.49%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($6.03M) vs puts ($718.7K). Massive premium surge with dollar volume up 135% vs prior. Dollar volume significantly above 7-day average (226% higher). Above-average activity with volume up 79% 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 BULLISH

Prior BULLISH

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 19 of results (avg 8.0%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	19.40	20.40	$19.90	5.0%	61	0.77	481
$195.00	Aug 7	14.10	15.20	$14.65	7.5%	--	0.76	43
$195.00	Aug 21	15.30	16.50	$15.90	7.5%	8	0.70	468
$170.00	Jul 17	35.20	38.00	$36.60	7.7%	23	1.00	65
$177.50	Jul 17	27.60	29.80	$28.70	7.7%	3	0.91	58

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	11.30	11.90	$11.60	5.2%	5	0.55	3
$200.00	Aug 21	6.30	6.70	$6.50	6.2%	1	0.38	33
$220.00	Aug 7	15.20	16.50	$15.85	8.2%	4	0.74	--

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 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	35.20	38.00	$36.60	7.7%	23	1.00	65
$200.00	Jul 17	5.80	7.30	$6.55	22.9%	215	1.00	349
$190.00	Jul 17	15.20	17.20	$16.20	12.3%	23	0.97	491
$170.00	Aug 21	35.50	38.80	$37.15	8.9%	1	0.96	256
$180.00	Jul 17	25.10	28.30	$26.70	12.0%	26	0.95	563

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 7	15.20	16.50	$15.85	8.2%	4	0.74	--
$210.00	Aug 21	11.30	11.90	$11.60	5.2%	5	0.55	3
$207.50	Jul 24	3.90	4.70	$4.30	18.6%	6	0.53	--

Most actively traded options today. High liquidity = easy entry/exit. 111 active (total vol 2.2K, top 220)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Jul 24	3.20	3.60	$3.40	11.8%	220	0.47	79
$200.00	Jul 17	5.80	7.30	$6.55	22.9%	215	1.00	349
$190.00	Jul 24	15.00	17.80	$16.40	17.1%	138	0.92	99
$210.00	Aug 21	7.40	8.00	$7.70	7.8%	120	0.45	701
$205.00	Aug 7	7.50	8.60	$8.05	13.7%	118	0.55	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 14	1.15	2.00	$1.58	53.8%	100	0.14	19
$202.50	Jul 24	1.85	2.35	$2.10	23.8%	29	0.33	1
$197.50	Jul 24	0.75	1.15	$0.95	42.1%	24	0.17	1
$192.50	Jul 24	0.35	0.85	$0.60	83.3%	16	0.10	3
$200.00	Jul 24	1.20	1.65	$1.42	31.7%	15	0.24	34

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 1145.4%, max 2723.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 17	Aug 21	1125.7%	39.9%	2723.2%	18	1.0K
$185.00	Jul 17	Aug 21	827.3%	38.3%	2062.0%	47	1.9K
$170.00	Jul 17	Aug 21	810.4%	40.5%	1901.5%	24	321
$180.00	Jul 17	Aug 21	757.1%	39.2%	1829.9%	59	1.4K
$187.50	Jul 17	Jul 24	752.2%	52.5%	1332.6%	14	160

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 17	Aug 28	1125.7%	44.8%	2415.4%	2	171
$185.00	Jul 17	Aug 28	827.3%	36.6%	2160.5%	1	80
$180.00	Jul 17	Aug 28	757.1%	36.9%	1952.1%	4	288
$170.00	Jul 17	Aug 21	810.4%	40.5%	1901.5%	4	841
$192.50	Jul 17	Jul 31	599.8%	36.8%	1530.4%	1	12

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 75.92, avg 5.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$230.00	$245.00	Aug 14	$0.43	$14.57	$0.43	33.88	$230.43
$210.00	$212.50	Jul 17	$0.15	$2.35	$0.15	15.67	$210.15
$230.00	$240.00	Aug 21	$1.06	$8.94	$1.06	8.43	$231.06
$215.00	$220.00	Jul 24	$0.69	$4.31	$0.69	6.25	$215.69
$225.00	$230.00	Aug 14	$0.72	$4.28	$0.72	5.94	$225.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$180.00	Aug 7	$0.13	$9.87	$0.13	75.92	$189.87
$175.00	$170.00	Aug 7	$0.10	$4.90	$0.10	49.00	$174.90
$190.00	$185.00	Jul 31	$0.27	$4.73	$0.27	17.52	$189.73
$180.00	$175.00	Aug 7	$0.37	$4.63	$0.37	12.51	$179.63
$175.00	$170.00	Aug 21	$0.40	$4.60	$0.40	11.50	$174.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 49.00, avg 3.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$180.00	Jul 31	$4.90	$4.90	$0.10	49.00	$179.90
$180.00	$185.00	Jul 24	$4.85	$4.85	$0.15	32.33	$184.85
$170.00	$175.00	Jul 31	$4.85	$4.85	$0.15	32.33	$174.85
$202.50	$205.00	Jul 17	$2.40	$2.40	$0.10	24.00	$204.90
$180.00	$185.00	Aug 21	$4.75	$4.75	$0.25	19.00	$184.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$220.00	$200.00	Aug 7	$11.55	$11.55	$8.45	1.37	$208.45
$210.00	$200.00	Aug 21	$5.10	$5.10	$4.90	1.04	$204.90
$207.50	$205.00	Jul 24	$1.25	$1.25	$1.25	1.00	$206.25
$205.00	$202.50	Jul 31	$1.10	$1.10	$1.40	0.79	$203.90
$205.00	$200.00	Aug 28	$2.05	$2.05	$2.95	0.69	$202.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $1.11, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$177.50	Jul 17	Jul 24	$0.10	1051.1%	85.6%
$170.00	Jul 17	Jul 31	$0.20	810.4%	73.3%
$190.00	Jul 17	Jul 24	$0.20	461.1%	40.7%
$185.00	Jul 17	Jul 24	$0.25	827.3%	47.2%
$220.00	Jul 17	Jul 24	$0.45	261.1%	35.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Jul 17	Jul 31	$0.07	1125.7%	65.6%
$190.00	Jul 17	Jul 24	$0.10	461.1%	40.7%
$195.00	Jul 17	Jul 24	$0.25	395.5%	37.1%
$170.00	Jul 17	Jul 24	$0.98	810.4%	103.0%
$197.50	Jul 24	Jul 31	$1.15	34.8%	34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 1.06% of stock, avg 9.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Jul 17	$1.50	$0.68	$2.18	$202.82	$207.18	1.06%
$200.00	Jul 17	$6.55	$0.03	$6.58	$193.42	$206.58	3.19%
$205.00	Jul 24	$4.60	$3.05	$7.65	$197.35	$212.65	3.71%
$207.50	Jul 24	$3.40	$4.30	$7.70	$199.80	$215.20	3.73%
$202.50	Jul 24	$6.15	$2.10	$8.25	$194.25	$210.75	4.00%
$200.00	Jul 24	$8.05	$1.42	$9.47	$190.53	$209.47	4.59%
$197.50	Jul 24	$9.50	$0.95	$10.45	$187.05	$207.95	5.06%
$205.00	Jul 31	$6.30	$4.70	$11.00	$194.00	$216.00	5.33%
$202.50	Jul 31	$7.95	$3.60	$11.55	$190.95	$214.05	5.59%
$195.00	Jul 17	$11.40	$0.45	$11.85	$183.15	$206.85	5.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.46% of stock, avg 2.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$205.00	Jul 17	$0.28	$0.68	$0.96	$204.04	$208.46
$212.50	$205.00	Jul 17	$0.45	$0.68	$1.13	$203.87	$213.63
$220.00	$195.00	Jul 24	$0.48	$0.70	$1.18	$193.82	$221.18
$210.00	$205.00	Jul 17	$0.60	$0.68	$1.28	$203.72	$211.28
$207.50	$192.50	Jul 17	$0.28	$1.08	$1.36	$191.14	$208.86
$207.50	$187.50	Jul 17	$0.28	$1.08	$1.36	$186.14	$208.86
$207.50	$185.00	Jul 17	$0.28	$1.08	$1.36	$183.64	$208.86
$207.50	$182.50	Jul 17	$0.28	$1.08	$1.36	$181.14	$208.86
$220.00	$197.50	Jul 24	$0.48	$0.95	$1.43	$196.07	$221.43
$212.50	$192.50	Jul 17	$0.45	$1.08	$1.53	$190.97	$214.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 40.67, avg credit $3.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
185/188	190/195	Jul 24	$4.88	$0.12	40.67	$182.62	$194.88
180/185	190/195	Aug 21	$4.75	$0.25	19.00	$180.25	$194.75
198/200	202/205	Jul 31	$2.35	$0.15	15.67	$197.65	$204.85
170/175	185/190	Aug 7	$4.70	$0.30	15.67	$170.30	$189.70
175/180	190/195	Aug 21	$4.57	$0.43	10.63	$175.43	$194.57
185/188	200/202	Jul 24	$2.28	$0.22	10.36	$185.22	$202.28
185/190	195/200	Aug 21	$4.55	$0.45	10.11	$185.45	$199.55
192/195	198/200	Jul 31	$2.23	$0.27	8.26	$192.77	$199.73
170/175	190/195	Aug 21	$4.40	$0.60	7.33	$170.60	$194.40
190/192	198/200	Jul 31	$2.17	$0.33	6.58	$190.33	$199.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 49.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Jul 31	$0.10	$4.90	49.00
$190.00	$195.00	$200.00	Aug 7	$0.15	$4.85	32.33
$172.50	$175.00	$177.50	Jul 17	$0.10	$2.40	24.00
$190.00	$192.50	$195.00	Jul 17	$0.10	$2.40	24.00
$220.00	$225.00	$230.00	Aug 14	$0.28	$4.72	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$192.50	$195.00	Jul 31	$0.06	$2.44	40.67
$170.00	$175.00	$180.00	Aug 21	$0.17	$4.83	28.41
$175.00	$180.00	$185.00	Aug 21	$0.18	$4.82	26.78
$197.50	$200.00	$202.50	Jul 31	$0.10	$2.40	24.00
$185.00	$190.00	$195.00	Aug 28	$0.22	$4.78	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. 85 found (best net $-0.97, 73 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$245.00	1:2	Aug 14	-$0.97	$14.03
$220.00	$230.00	1:2	Jul 17	-$0.03	$9.97
$220.00	$230.00	1:2	Aug 21	-$0.21	$9.79
$230.00	$240.00	1:2	Aug 21	-$0.21	$9.79
$210.00	$220.00	1:2	Aug 21	-$1.20	$8.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$190.00	1:2	Aug 21	-$0.50	$9.50
$210.00	$200.00	1:2	Aug 21	-$1.40	$8.60
$190.00	$180.00	1:2	Aug 7	-$1.57	$8.43
$180.00	$170.00	1:2	Jul 24	-$1.96	$8.04
$185.00	$180.00	1:2	Jul 24	-$0.15	$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 3.58%, avg 1.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Aug 21	$7.40	0.45	1.7%	3.58%	5.30%	120	701
$210.00	Aug 14	$6.00	0.45	1.7%	2.91%	4.62%	17	152
$210.00	Aug 7	$5.10	0.44	1.7%	2.47%	4.18%	1	2
$207.50	Jul 31	$4.70	0.48	0.5%	2.28%	2.78%	1	11
$215.00	Aug 14	$4.20	0.36	4.1%	2.03%	6.17%	8	116
$220.00	Aug 21	$4.20	0.30	6.6%	2.03%	8.59%	47	688
$210.00	Jul 31	$3.60	0.41	1.7%	1.74%	3.46%	36	23
$215.00	Aug 7	$3.40	0.34	4.1%	1.65%	5.78%	3	--
$207.50	Jul 24	$3.20	0.47	0.5%	1.55%	2.05%	220	79
$220.00	Aug 14	$2.90	0.28	6.6%	1.40%	7.96%	5	--

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 4,422

Total Puts 797

Put/Call Ratio 0.18

Net Difference 3,625

Prior's Put/Call Breakdown

Total Calls 2,306

Total Puts 612

Put/Call Ratio 0.27

Net Difference 1,694

Prior 7-Day Put/Call Summary

Total Calls 14,718

Total Puts 5,088

Average Put/Call Ratio 0.45

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