PSX - Options Database

PSX

PHILLIPS 66

$244.37 +0.15%

(8/31 12:01) ◀

Monday, August 31, 2026 (1:00pm)

▶ (8/31 14:00)

◀ 8/31 13:00 ▶

Option Volume

Detail

ℹ

Current (08/31 1:00pm) 1,880

Calls: 1,032 (55%)

Puts: 848 (45%)

Prior (08/05) 3,902

Calls: 2,793 (72%)

Puts: 1,109 (28%)

Current vs Prior -51.82%

Calls: -63.05% (Calls)

Puts: -23.53% (Puts)

Prior 7-Day Total 21,918

Calls: 10,825 (49%)

Puts: 11,093 (51%)

Prior 7-Day Average 3,131

Calls: 1,546 (49%)

Puts: 1,584 (51%)

Current vs Prior 7-Day Avg -39.96%

Calls: -33.27%

Puts: -46.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 1:00pm) $1.84M

Calls: $1.36M (74%)

Puts: $482.8K (26%)

Prior (08/05) $8.46M

Calls: $8.10M (96%)

Puts: $356.0K (4%)

Current vs Prior -78.25%

Calls: -83.26%

Puts: +35.61%

Prior 7-Day Total $21.50M

Calls: $15.07M (70%)

Puts: $6.43M (30%)

Prior 7-Day Average $3.07M

Calls: $2.15M (70%)

Puts: $919.1K (30%)

Current vs Prior 7-Day Avg -40.14%

Calls: -37.00%

Puts: -47.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 1:00pm) 0.82

Prior (08/05) 0.40

Current vs Prior +106.95%

Prior 7-Day Average 1.09

Current vs Prior 7-Day Avg -24.94%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/31 1:00pm) 75,960

Calls: 37,692 (50%)

Puts: 38,268 (50%)

Prior (08/05) 73,614

Calls: 41,471 (56%)

Puts: 32,143 (44%)

Current vs Prior +3.19%

Prior 7-Day Total 526,933

Calls: 266,006 (50%)

Puts: 260,927 (50%)

Prior 7-Day Average 75,276

Calls: 38,000 (50%)

Puts: 37,275 (50%)

Current vs Prior 7-Day Avg +0.91%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 3.72% | 5.36%6.94% | 12.69%

Prior 1.06% | 4.27%7.03% | 12.89%

Current vs Prior +251.14% | +25.40%-1.32% | -1.56%

Prior 7-Day Avg 2.52% | 5.01%6.07% | 12.48%

Current vs 7-Day Avg +47.89% | +6.97%+14.33% | +1.64%

Prior 7-Day Eod 1.06% | 4.27%7.09% | 12.85%

Current vs 7-Day Eod +251.14% | +25.40%-2.17% | -1.26%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.07% | 8.81%

Calls: 10.10% | 12.59%

Puts: 12.05% | 5.04%

Prior 89.76% | 13.43%

Calls: 76.19% | 11.76%

Puts: 103.33% | 15.09%

Current vs Prior -87.67% | -34.40%

Prior 7-Day Avg 55.76% | 16.83%

Calls: 49.85% | 13.56%

Puts: 61.67% | 20.10%

Current vs 7-Day Avg -80.15% | -47.66%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($1.36M). Light premium activity with dollar volume down 78% vs prior. Below-average activity with volume down 52% vs prior. P/C ratio rising 107% - 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
13:00	BULLISH	BULLISH	BULLISH
12:00	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 13 of results (avg 8.2%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Sep 4	38.20	40.60	$39.40	6.1%	--	0.93	12
$245.00	Sep 25	9.00	9.60	$9.30	6.5%	--	0.51	22
$205.00	Sep 18	38.40	41.20	$39.80	7.0%	--	0.92	10
$210.00	Sep 18	33.90	36.40	$35.15	7.1%	1	0.95	587
$200.00	Sep 18	43.30	46.70	$45.00	7.6%	--	0.97	578

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Sep 25	8.90	9.60	$9.25	7.6%	12	0.49	4
$245.00	Sep 18	7.60	8.20	$7.90	7.6%	--	0.49	40
$240.00	Sep 25	6.60	7.20	$6.90	8.7%	--	0.40	11

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. 36 found (avg delta 0.76, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 4	32.50	35.60	$34.05	9.1%	5	0.98	--
$200.00	Sep 18	43.30	46.70	$45.00	7.6%	--	0.97	578
$220.00	Sep 4	22.50	25.70	$24.10	13.3%	5	0.96	3
$210.00	Sep 18	33.90	36.40	$35.15	7.1%	1	0.95	587
$225.00	Sep 4	17.90	20.70	$19.30	14.5%	--	0.94	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Sep 25	30.20	33.60	$31.90	10.7%	--	0.86	10
$260.00	Sep 18	16.90	19.30	$18.10	13.3%	--	0.77	10
$250.00	Sep 4	6.60	8.80	$7.70	28.6%	2	0.71	2
$260.00	Oct 2	18.90	21.70	$20.30	13.8%	30	0.69	30
$247.50	Sep 4	5.20	6.00	$5.60	14.3%	8	0.62	--

Most actively traded options today. High liquidity = easy entry/exit. 80 active (total vol 1.2K, top 237)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Sep 4	0.90	1.40	$1.15	43.5%	237	0.21	42
$242.50	Sep 4	4.70	5.20	$4.95	10.1%	117	0.58	25
$220.00	Sep 18	24.40	26.80	$25.60	9.4%	71	0.90	706
$215.00	Sep 18	28.40	31.40	$29.90	10.0%	45	0.93	45
$260.00	Sep 18	2.35	2.85	$2.60	19.2%	20	0.23	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Sep 4	3.90	4.40	$4.15	12.0%	134	0.52	15
$240.00	Sep 4	1.90	2.25	$2.08	16.8%	110	0.32	31
$230.00	Sep 18	2.35	2.65	$2.50	12.0%	50	0.21	252
$260.00	Oct 2	18.90	21.70	$20.30	13.8%	30	0.69	30
$240.00	Sep 11	3.60	4.20	$3.90	15.4%	26	0.37	14

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 5.9%, max 11.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$245.00	Sep 4	Sep 25	37.7%	35.0%	7.8%	8	95
$237.50	Sep 4	Sep 18	38.2%	35.6%	7.3%	7	14
$235.00	Sep 4	Sep 25	38.2%	35.6%	7.2%	2	37
$240.00	Sep 4	Sep 25	37.6%	35.3%	6.6%	18	302
$242.50	Sep 4	Sep 18	37.3%	36.4%	2.3%	117	68

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$235.00	Sep 4	Oct 2	38.2%	34.1%	11.9%	10	13
$245.00	Sep 4	Sep 25	37.7%	35.0%	7.8%	146	19
$237.50	Sep 4	Sep 18	38.2%	35.6%	7.3%	2	15
$240.00	Sep 4	Sep 25	37.6%	35.3%	6.6%	110	42
$242.50	Sep 4	Sep 18	37.3%	36.4%	2.3%	21	43

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 124.00, avg 8.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$285.00	Sep 4	$0.12	$14.88	$0.12	12%	124.00	$270.12
$270.00	$280.00	Oct 2	$0.70	$9.30	$0.70	20%	13.29	$270.70
$250.00	$255.00	Sep 25	$1.50	$3.50	$1.50	43%	2.33	$251.50
$235.00	$240.00	Sep 25	$2.85	$2.15	$2.85	68%	0.75	$237.85
$265.00	$270.00	Sep 18	$0.33	$4.67	$0.33	17%	14.15	$265.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$200.00	Sep 11	$0.11	$19.89	$0.11	8%	180.82	$219.89
$245.00	$242.50	Sep 18	$0.95	$1.55	$0.95	50%	1.63	$244.05
$240.00	$237.50	Sep 11	$0.67	$1.83	$0.67	37%	2.73	$239.33
$225.00	$220.00	Oct 2	$0.65	$4.35	$0.65	19%	6.69	$224.35
$215.00	$210.00	Sep 25	$0.25	$4.75	$0.25	9%	19.00	$214.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 0.09, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$270.00	Sep 25	$2.10	$2.10	$7.90	72%	0.27	$262.10
$275.00	$280.00	Sep 18	$0.61	$0.61	$4.39	89%	0.14	$275.61
$255.00	$260.00	Sep 25	$1.75	$1.75	$3.25	64%	0.54	$256.75
$255.00	$260.00	Sep 18	$1.50	$1.50	$3.50	68%	0.43	$256.50
$285.00	$290.00	Sep 18	$0.40	$0.40	$4.60	93%	0.09	$285.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$200.00	Oct 2	$1.57	$1.57	$18.43	85%	0.09	$218.43
$240.00	$230.00	Sep 25	$3.45	$3.45	$6.55	60%	0.53	$236.55
$230.00	$225.00	Sep 18	$1.10	$1.10	$3.90	79%	0.28	$228.90
$242.50	$240.00	Sep 18	$1.35	$1.35	$1.15	56%	1.17	$241.15
$232.50	$230.00	Sep 4	$0.48	$0.48	$2.02	86%	0.24	$232.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.56, cheapest $2.02)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$247.50	Sep 4	Sep 11	$2.02	37.9%	35.0%
$240.00	Sep 4	Sep 11	$2.05	37.6%	34.8%
$245.00	Sep 4	Sep 11	$2.10	37.7%	35.0%
$242.50	Sep 4	Sep 11	$2.20	37.3%	35.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Sep 4	Sep 11	$1.82	37.6%	34.8%
$242.50	Sep 4	Sep 18	$3.95	37.3%	36.4%
$245.00	Sep 4	Sep 18	$3.75	37.7%	37.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 3.17% of stock, avg 6.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$245.00	Sep 4	$3.60	$4.15	$7.75	$237.25	$252.75	3.17%
$242.50	Sep 4	$4.95	$3.00	$7.95	$234.55	$250.45	3.25%
$247.50	Sep 4	$2.58	$5.60	$8.18	$239.32	$255.68	3.35%
$240.00	Sep 4	$6.45	$2.08	$8.53	$231.47	$248.53	3.49%
$237.50	Sep 4	$8.00	$1.40	$9.40	$228.10	$246.90	3.85%
$250.00	Sep 4	$1.70	$7.70	$9.40	$240.60	$259.40	3.85%
$235.00	Sep 4	$10.10	$0.88	$10.98	$224.02	$245.98	4.49%
$240.00	Sep 11	$8.50	$3.90	$12.40	$227.60	$252.40	5.07%
$235.00	Sep 11	$11.90	$2.42	$14.32	$220.68	$249.32	5.86%
$245.00	Sep 18	$7.80	$7.90	$15.70	$229.30	$260.70	6.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 103 found (cheapest 0.62% of stock, avg 2.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$255.00	$232.50	Sep 4	$0.63	$0.88	$1.51	$230.99	$256.51
$255.00	$235.00	Sep 4	$0.63	$0.88	$1.51	$233.49	$256.51
$252.50	$235.00	Sep 4	$1.15	$0.88	$2.03	$232.97	$254.53
$252.50	$232.50	Sep 4	$1.15	$0.88	$2.03	$230.47	$254.53
$255.00	$237.50	Sep 4	$0.63	$1.40	$2.03	$235.47	$257.03
$252.50	$237.50	Sep 4	$1.15	$1.40	$2.55	$234.95	$255.05
$250.00	$235.00	Sep 4	$1.70	$0.88	$2.58	$232.42	$252.58
$250.00	$232.50	Sep 4	$1.70	$0.88	$2.58	$229.92	$252.58
$250.00	$237.50	Sep 4	$1.70	$1.40	$3.10	$234.40	$253.10
$255.00	$240.00	Sep 4	$0.63	$2.08	$2.71	$237.29	$257.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 0.67, avg credit $1.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
230/232	252/255	Sep 4	$1.00	$1.50	64%	0.67	$231.50	$253.50
230/232	262/265	Sep 4	$0.68	$1.82	77%	0.37	$231.82	$263.18
230/232	258/260	Sep 4	$0.78	$1.72	72%	0.45	$231.72	$258.28
225/230	275/280	Sep 18	$1.71	$3.29	68%	0.52	$228.29	$276.71
210/215	275/280	Sep 18	$0.89	$4.11	82%	0.22	$214.11	$275.89
215/218	252/255	Sep 4	$0.65	$1.85	72%	0.35	$216.85	$253.15
230/232	250/252	Sep 4	$1.03	$1.47	57%	0.70	$231.47	$251.03
215/218	262/265	Sep 4	$0.33	$2.17	85%	0.15	$217.17	$262.83
230/232	252/255	Sep 11	$1.23	$1.27	48%	0.97	$231.27	$253.73
215/218	258/260	Sep 4	$0.43	$2.07	80%	0.21	$217.07	$257.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 19.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$235.00	$240.00	Sep 11	$0.25	$4.75	21%	19.00
$235.00	$240.00	$245.00	Sep 25	$0.25	$4.75	17%	19.00
$245.00	$247.50	$250.00	Sep 4	$0.14	$2.36	19%	16.86
$240.00	$242.50	$245.00	Sep 4	$0.15	$2.35	20%	15.67
$240.00	$245.00	$250.00	Sep 25	$0.35	$4.65	17%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$230.00	$235.00	Oct 2	$0.15	$4.85	13%	32.33
$235.00	$237.50	$240.00	Sep 4	$0.16	$2.34	16%	14.62
$240.00	$242.50	$245.00	Sep 4	$0.23	$2.27	20%	9.87
$215.00	$220.00	$225.00	Sep 25	$0.22	$4.78	9%	21.73
$237.50	$240.00	$242.50	Sep 4	$0.24	$2.26	18%	9.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 77 found (best net $-0.90, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$235.00	1:2	Sep 4	-$0.90	$9.10
$270.00	$285.00	1:2	Sep 4	-$0.96	$14.04
$220.00	$230.00	1:2	Sep 18	-$8.50	$1.50
$257.50	$262.50	1:2	Sep 11	-$0.41	$4.59
$265.00	$272.50	1:2	Sep 11	-$0.30	$7.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$250.00	1:2	Sep 18	-$3.90	$6.10
$240.00	$230.00	1:2	Sep 25	$0.00	$10.00
$220.00	$200.00	1:2	Sep 11	-$0.46	$19.54
$230.00	$225.00	1:2	Sep 18	-$0.30	$4.70
$230.00	$225.00	1:2	Sep 11	-$0.23	$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 3.44%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Oct 9	$8.40	0.46	2.3%	3.44%	5.74%	1	--
$245.00	Sep 25	$9.00	0.51	0.3%	3.68%	3.94%	--	22
$250.00	Sep 25	$6.70	0.43	2.3%	2.74%	5.05%	--	80
$255.00	Sep 25	$4.40	0.35	4.3%	1.80%	6.15%	--	29
$260.00	Sep 25	$3.40	0.28	6.4%	1.39%	7.79%	--	34
$245.00	Sep 18	$7.30	0.51	0.3%	2.99%	3.25%	--	26
$250.00	Sep 18	$5.20	0.41	2.3%	2.13%	4.43%	7	429
$270.00	Oct 2	$2.30	0.20	10.5%	0.94%	11.43%	--	40
$247.50	Sep 18	$5.80	0.46	1.3%	2.37%	3.65%	--	32
$252.50	Sep 18	$4.10	0.37	3.3%	1.68%	5.00%	--	45

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 1,032

Total Puts 848

Put/Call Ratio 0.82

Net Difference 184

Prior's Put/Call Breakdown

Total Calls 2,793

Total Puts 1,109

Put/Call Ratio 0.40

Net Difference 1,684

Prior 7-Day Put/Call Summary

Total Calls 10,825

Total Puts 11,093

Average Put/Call Ratio 1.09

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