PSX - Options Database

PSX

PHILLIPS 66

$209.93 +1.48%

(7/17 18:05) ◀

Monday, July 20, 2026 (3:05pm)

▶ (7/20 18:04)

◀ 7/20 15:06 ▶

Option Volume

Detail

ℹ

Current (07/20 3:05pm) 4,920

Calls: 2,708 (55%)

Puts: 2,212 (45%)

Prior (07/17) 5,219

Calls: 4,422 (85%)

Puts: 797 (15%)

Current vs Prior -5.73%

Calls: -38.76% (Calls)

Puts: +177.54% (Puts)

Prior 7-Day Total 21,107

Calls: 16,275 (77%)

Puts: 4,832 (23%)

Prior 7-Day Average 3,015

Calls: 2,325 (77%)

Puts: 690 (23%)

Current vs Prior 7-Day Avg +63.17%

Calls: +16.47%

Puts: +220.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 3:05pm) $5.87M

Calls: $4.63M (79%)

Puts: $1.24M (21%)

Prior (07/17) $6.75M

Calls: $6.03M (89%)

Puts: $718.7K (11%)

Current vs Prior -13.01%

Calls: -23.26%

Puts: +72.89%

Prior 7-Day Total $16.68M

Calls: $14.29M (86%)

Puts: $2.40M (14%)

Prior 7-Day Average $2.38M

Calls: $2.04M (86%)

Puts: $342.7K (14%)

Current vs Prior 7-Day Avg +146.19%

Calls: +126.65%

Puts: +262.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 3:05pm) 0.82

Prior (07/17) 0.18

Current vs Prior +353.21%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +153.62%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/20 3:05pm) 67,016

Calls: 38,426 (57%)

Puts: 28,590 (43%)

Prior (07/17) 72,745

Calls: 40,521 (56%)

Puts: 32,224 (44%)

Current vs Prior -7.88%

Prior 7-Day Total 479,354

Calls: 261,291 (55%)

Puts: 218,063 (45%)

Prior 7-Day Average 68,479

Calls: 37,327 (55%)

Puts: 31,151 (45%)

Current vs Prior 7-Day Avg -2.14%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 3.88% | 5.64%9.57% | 14.46%

Prior 2.61% | 4.49%2.61% | 11.75%

Current vs Prior +48.65% | +25.86%+266.59% | +23.09%

Prior 7-Day Avg 3.16% | 4.93%4.06% | 11.31%

Current vs 7-Day Avg +22.71% | +14.55%+135.89% | +27.85%

Prior 7-Day Eod 2.61% | 4.49%1.52% | 11.70%

Current vs 7-Day Eod +48.65% | +25.86%+528.75% | +23.58%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.70% | 18.14%

Calls: 12.50% | 14.93%

Puts: 20.90% | 21.36%

Prior 43.06% | 14.39%

Calls: 38.60% | 14.14%

Puts: 47.52% | 14.63%

Current vs Prior -61.22% | +26.06%

Prior 7-Day Avg 41.92% | 14.98%

Calls: 35.35% | 14.64%

Puts: 48.51% | 15.30%

Current vs 7-Day Avg -60.17% | +21.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($4.63M) vs puts ($1.24M). Dollar volume significantly above 7-day average (146% higher). P/C ratio rising 353% - 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 20 of results (avg 8.5%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	21.90	23.30	$22.60	6.2%	36	0.82	459
$200.00	Jul 24	10.40	11.20	$10.80	7.4%	1	0.87	67
$170.00	Aug 21	39.70	42.80	$41.25	7.5%	--	0.94	255
$195.00	Aug 21	17.90	19.30	$18.60	7.5%	10	0.76	475
$175.00	Jul 24	34.30	37.00	$35.65	7.6%	--	0.96	47

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	9.00	9.90	$9.45	9.5%	18	0.49	8

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. 52 found (avg delta 0.76, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 24	29.00	32.00	$30.50	9.8%	--	0.97	37
$185.00	Jul 24	24.10	27.10	$25.60	11.7%	--	0.97	36
$175.00	Jul 24	34.30	37.00	$35.65	7.6%	--	0.96	47
$195.00	Jul 24	14.10	17.40	$15.75	21.0%	10	0.95	62
$175.00	Jul 31	34.20	37.30	$35.75	8.7%	1	0.95	127

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Jul 24	4.40	5.20	$4.80	16.7%	2	0.60	--
$215.00	Aug 21	11.60	13.20	$12.40	12.9%	71	0.57	--
$212.50	Jul 31	6.00	7.00	$6.50	15.4%	1	0.56	5

Most actively traded options today. High liquidity = easy entry/exit. 108 active (total vol 1.6K, top 113)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 24	19.10	22.00	$20.55	14.1%	113	0.92	177
$200.00	Jul 31	11.50	14.10	$12.80	20.3%	103	0.78	35
$210.00	Jul 24	3.20	3.80	$3.50	17.1%	94	0.51	79
$200.00	Aug 21	14.60	16.00	$15.30	9.2%	65	0.68	637
$210.00	Aug 21	9.10	9.90	$9.50	8.4%	57	0.51	761

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	1.65	1.90	$1.78	14.0%	105	0.13	349
$215.00	Aug 21	11.60	13.20	$12.40	12.9%	71	0.57	--
$207.50	Jul 24	2.20	2.55	$2.38	14.7%	67	0.38	5
$192.50	Jul 31	0.45	1.05	$0.75	80.0%	31	0.10	3
$197.50	Jul 24	0.25	0.60	$0.43	81.4%	22	0.09	26

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 41.0%, max 193.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 24	Aug 21	100.6%	42.4%	137.5%	31	602
$235.00	Jul 24	Aug 21	87.4%	40.0%	118.3%	27	--
$170.00	Jul 31	Aug 21	87.4%	45.6%	91.9%	--	266
$180.00	Jul 24	Aug 21	79.0%	43.0%	83.7%	30	919
$190.00	Jul 24	Aug 21	68.9%	38.7%	78.0%	149	636

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 24	Aug 21	133.8%	45.6%	193.6%	--	360
$180.00	Jul 24	Aug 21	79.0%	43.0%	83.7%	1	529
$190.00	Jul 24	Aug 21	68.9%	38.7%	78.0%	2	255
$185.00	Jul 24	Aug 21	65.6%	40.0%	64.1%	106	369
$175.00	Jul 31	Aug 21	66.7%	42.4%	57.4%	3	181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 32.33, avg 5.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$222.50	$225.00	Jul 24	$0.13	$2.37	$0.13	18.23	$222.63
$245.00	$250.00	Aug 21	$0.30	$4.70	$0.30	15.67	$245.30
$225.00	$230.00	Jul 31	$0.45	$4.55	$0.45	10.11	$225.45
$230.00	$250.00	Aug 28	$1.85	$18.15	$1.85	9.81	$231.85
$230.00	$235.00	Aug 21	$0.48	$4.52	$0.48	9.42	$230.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$170.00	Aug 21	$0.15	$4.85	$0.15	32.33	$174.85
$185.00	$180.00	Aug 7	$0.23	$4.77	$0.23	20.74	$184.77
$175.00	$170.00	Aug 14	$0.23	$4.77	$0.23	20.74	$174.77
$195.00	$192.50	Jul 31	$0.13	$2.37	$0.13	18.23	$194.87
$185.00	$180.00	Aug 21	$0.36	$4.64	$0.36	12.89	$184.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 49.00, avg 3.04)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$185.00	Jul 24	$4.90	$4.90	$0.10	49.00	$184.90
$170.00	$175.00	Jul 31	$4.85	$4.85	$0.15	32.33	$174.85
$190.00	$195.00	Jul 24	$4.80	$4.80	$0.20	24.00	$194.80
$197.50	$200.00	Jul 24	$2.40	$2.40	$0.10	24.00	$199.90
$180.00	$185.00	Jul 31	$4.75	$4.75	$0.25	19.00	$184.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$215.00	$210.00	Aug 21	$2.95	$2.95	$2.05	1.44	$212.05
$212.50	$210.00	Jul 24	$1.45	$1.45	$1.05	1.38	$211.05
$212.50	$210.00	Jul 31	$1.35	$1.35	$1.15	1.17	$211.15
$210.00	$205.00	Aug 14	$2.30	$2.30	$2.70	0.85	$207.70
$210.00	$207.50	Jul 31	$1.10	$1.10	$1.40	0.79	$208.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $1.22, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Jul 24	Jul 31	$0.10	100.6%	66.7%
$180.00	Jul 24	Jul 31	$0.20	79.0%	69.5%
$185.00	Jul 24	Jul 31	$0.35	65.6%	57.8%
$230.00	Jul 24	Jul 31	$0.43	52.2%	39.8%
$250.00	Aug 21	Aug 28	$0.63	40.0%	42.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 24	Jul 31	$0.30	133.8%	87.4%
$192.50	Jul 24	Jul 31	$0.55	49.3%	40.7%
$175.00	Jul 31	Aug 7	$0.65	66.7%	63.0%
$195.00	Jul 24	Jul 31	$0.68	43.4%	38.0%
$185.00	Jul 24	Jul 31	$0.80	65.6%	57.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 3.26% of stock, avg 9.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Jul 24	$3.50	$3.35	$6.85	$203.15	$216.85	3.26%
$212.50	Jul 24	$2.35	$4.80	$7.15	$205.35	$219.65	3.41%
$207.50	Jul 24	$4.80	$2.38	$7.18	$200.32	$214.68	3.42%
$205.00	Jul 24	$6.50	$1.50	$8.00	$197.00	$213.00	3.81%
$202.50	Jul 24	$8.75	$1.00	$9.75	$192.75	$212.25	4.64%
$210.00	Jul 31	$5.40	$5.15	$10.55	$199.45	$220.55	5.03%
$207.50	Jul 31	$6.70	$4.05	$10.75	$196.75	$218.25	5.12%
$205.00	Jul 31	$8.25	$3.13	$11.38	$193.62	$216.38	5.42%
$200.00	Jul 24	$10.80	$0.63	$11.43	$188.57	$211.43	5.44%
$202.50	Jul 31	$9.95	$2.42	$12.37	$190.13	$214.87	5.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.65% of stock, avg 3.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$200.00	Jul 24	$0.73	$0.63	$1.36	$198.64	$221.36
$220.00	$202.50	Jul 24	$0.73	$1.00	$1.73	$200.77	$221.73
$235.00	$200.00	Jul 24	$1.10	$0.63	$1.73	$198.27	$236.73
$217.50	$200.00	Jul 24	$1.13	$0.63	$1.76	$198.24	$219.26
$235.00	$202.50	Jul 24	$1.10	$1.00	$2.10	$200.40	$237.10
$217.50	$202.50	Jul 24	$1.13	$1.00	$2.13	$200.37	$219.63
$215.00	$200.00	Jul 24	$1.58	$0.63	$2.21	$197.79	$217.21
$220.00	$205.00	Jul 24	$0.73	$1.50	$2.23	$202.77	$222.23
$230.00	$200.00	Jul 31	$0.68	$1.78	$2.46	$197.54	$232.46
$215.00	$202.50	Jul 24	$1.58	$1.00	$2.58	$199.92	$217.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 40.67, avg credit $2.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/180	190/195	Jul 31	$4.88	$0.12	40.67	$175.12	$194.88
185/190	195/200	Aug 7	$4.82	$0.18	26.78	$185.18	$199.82
175/180	195/200	Aug 14	$4.82	$0.18	26.78	$175.18	$199.82
175/180	190/195	Aug 14	$4.77	$0.23	20.74	$175.23	$194.77
180/185	190/195	Aug 7	$4.63	$0.37	12.51	$180.37	$194.63
195/198	200/202	Jul 24	$2.28	$0.22	10.36	$195.22	$202.28
180/185	195/200	Aug 14	$4.53	$0.47	9.64	$180.47	$199.53
180/185	195/200	Aug 7	$4.48	$0.52	8.62	$180.52	$199.48
180/185	190/195	Aug 14	$4.48	$0.52	8.62	$180.52	$194.48
170/175	180/185	Aug 21	$4.40	$0.60	7.33	$170.60	$184.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$215.00	$217.50	$220.00	Jul 24	$0.05	$2.45	49.00
$185.00	$190.00	$195.00	Aug 7	$0.10	$4.90	49.00
$235.00	$240.00	$245.00	Aug 21	$0.10	$4.90	49.00
$190.00	$195.00	$200.00	Aug 7	$0.15	$4.85	32.33
$220.00	$225.00	$230.00	Aug 14	$0.22	$4.78	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$195.00	$197.50	$200.00	Jul 31	$0.06	$2.44	40.67
$200.00	$202.50	$205.00	Jul 31	$0.07	$2.43	34.71
$190.00	$192.50	$195.00	Aug 21	$0.07	$2.43	34.71
$205.00	$207.50	$210.00	Jul 24	$0.09	$2.41	26.78
$200.00	$202.50	$205.00	Jul 24	$0.13	$2.37	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $-0.48, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$230.00	1:2	Aug 28	-$0.51	$9.49
$225.00	$230.00	1:2	Jul 24	-$0.15	$4.85
$225.00	$230.00	1:2	Jul 31	-$0.23	$4.77
$220.00	$225.00	1:2	Jul 31	-$0.43	$4.57
$245.00	$250.00	1:2	Aug 21	-$0.50	$4.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$185.00	1:2	Aug 14	-$0.48	$9.52
$210.00	$200.00	1:2	Aug 21	-$0.85	$9.15
$180.00	$170.00	1:2	Jul 24	-$1.36	$8.64
$175.00	$170.00	1:2	Aug 14	-$0.07	$4.93
$185.00	$180.00	1:2	Jul 24	-$0.22	$4.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 4.53%, avg 1.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Aug 28	$9.50	0.51	0.0%	4.53%	4.56%	1	4
$210.00	Aug 21	$9.10	0.51	0.0%	4.33%	4.37%	57	761
$210.00	Aug 14	$8.10	0.52	0.0%	3.86%	3.89%	2	168
$212.50	Aug 21	$7.60	0.47	1.2%	3.62%	4.84%	18	--
$210.00	Aug 7	$6.90	0.52	0.0%	3.29%	3.32%	5	6
$215.00	Aug 21	$6.90	0.43	2.4%	3.29%	5.70%	9	--
$215.00	Aug 28	$6.90	0.43	2.4%	3.29%	5.70%	1	5
$215.00	Aug 14	$5.70	0.43	2.4%	2.72%	5.13%	4	118
$220.00	Aug 28	$5.70	0.36	4.8%	2.72%	7.51%	1	4
$217.50	Aug 21	$5.30	0.39	3.6%	2.52%	6.13%	15	--

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 2,708

Total Puts 2,212

Put/Call Ratio 0.82

Net Difference 496

Prior's Put/Call Breakdown

Total Calls 4,422

Total Puts 797

Put/Call Ratio 0.18

Net Difference 3,625

Prior 7-Day Put/Call Summary

Total Calls 16,275

Total Puts 4,832

Average Put/Call Ratio 0.32

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