PSX - Options Database

PSX

PHILLIPS 66

$259.80 -0.74%

(9/21 18:03) ◀

Tuesday, September 22, 2026 (3:05pm)

▶ (9/24 15:06)

◀ 9/22 15:06 ▶

Option Volume

Detail

ℹ

Current (09/22 3:05pm) 9,549

Calls: 3,771 (39%)

Puts: 5,778 (61%)

Prior (09/18) 7,313

Calls: 5,314 (73%)

Puts: 1,999 (27%)

Current vs Prior +30.58%

Calls: -29.04% (Calls)

Puts: +189.04% (Puts)

Prior 7-Day Total 32,405

Calls: 15,723 (49%)

Puts: 16,682 (51%)

Prior 7-Day Average 4,629

Calls: 2,246 (49%)

Puts: 2,383 (51%)

Current vs Prior 7-Day Avg +106.27%

Calls: +67.89%

Puts: +142.45%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/22 3:05pm) $16.64M

Calls: $14.34M (86%)

Puts: $2.30M (14%)

Prior (09/18) $28.68M

Calls: $27.23M (95%)

Puts: $1.45M (5%)

Current vs Prior -41.98%

Calls: -47.32%

Puts: +58.19%

Prior 7-Day Total $43.11M

Calls: $28.13M (65%)

Puts: $14.98M (35%)

Prior 7-Day Average $6.16M

Calls: $4.02M (65%)

Puts: $2.14M (35%)

Current vs Prior 7-Day Avg +170.18%

Calls: +256.99%

Puts: +7.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 3:05pm) 1.53

Prior (09/18) 0.38

Current vs Prior +307.31%

Prior 7-Day Average 1.09

Current vs Prior 7-Day Avg +40.92%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/22 3:05pm) 82,619

Calls: 41,019 (50%)

Puts: 41,600 (50%)

Prior (09/18) 97,947

Calls: 45,519 (46%)

Puts: 52,428 (54%)

Current vs Prior -15.65%

Prior 7-Day Total 622,533

Calls: 297,302 (48%)

Puts: 325,231 (52%)

Prior 7-Day Average 88,933

Calls: 42,471 (48%)

Puts: 46,461 (52%)

Current vs Prior 7-Day Avg -7.10%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 4.35% | 6.87%9.45% | 16.78%

Prior 2.41% | 5.18%2.41% | 11.15%

Current vs Prior +80.58% | +32.65%+292.33% | +50.56%

Prior 7-Day Avg 2.87% | 5.33%4.89% | 12.05%

Current vs 7-Day Avg +51.45% | +28.91%+93.30% | +39.25%

Prior 7-Day Eod 2.41% | 5.18%9.32% | 16.56%

Current vs 7-Day Eod +80.58% | +32.65%+1.37% | +1.33%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.35% | 18.47%

Calls: 12.70% | 29.44%

Puts: 12.00% | 7.50%

Prior 37.58% | 17.53%

Calls: 28.57% | 13.14%

Puts: 46.59% | 21.92%

Current vs Prior -67.14% | +5.36%

Prior 7-Day Avg 58.50% | 15.18%

Calls: 37.38% | 15.90%

Puts: 79.62% | 14.46%

Current vs 7-Day Avg -78.89% | +21.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($14.34M) vs puts ($2.30M). Dollar volume significantly above 7-day average (170% higher). Volume explosion - 106% above 7-day average (9,549 vs avg 4,629). Extreme bearish P/C ratio of 1.53 - heavy put buying.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

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 12 of results (avg 8.1%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	50.10	53.00	$51.55	5.6%	1	0.97	510
$220.00	Oct 16	40.30	43.60	$41.95	7.9%	2	0.94	628
$220.00	Sep 25	38.60	42.00	$40.30	8.4%	--	1.00	14
$225.00	Sep 25	34.10	37.20	$35.65	8.7%	--	0.92	11
$250.00	Oct 16	16.70	18.30	$17.50	9.1%	19	0.68	251

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Oct 23	44.20	47.40	$45.80	7.0%	1	0.86	1
$265.00	Oct 2	10.30	11.10	$10.70	7.5%	240	0.58	18
$260.00	Oct 2	7.70	8.30	$8.00	7.5%	4	0.48	77
$302.50	Sep 25	40.70	44.10	$42.40	8.0%	1	0.92	--
$255.00	Oct 9	6.90	7.50	$7.20	8.3%	1	0.40	27

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. 54 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 25	38.60	42.00	$40.30	8.4%	--	1.00	14
$210.00	Oct 16	50.10	53.00	$51.55	5.6%	1	0.97	510
$235.00	Sep 25	23.90	27.20	$25.55	12.9%	1	0.95	6
$240.00	Sep 25	19.20	22.30	$20.75	14.9%	--	0.94	151
$237.50	Sep 25	21.90	24.70	$23.30	12.0%	3	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Sep 25	18.40	21.60	$20.00	16.0%	10	0.94	16
$302.50	Sep 25	40.70	44.10	$42.40	8.0%	1	0.92	--
$275.00	Sep 25	13.60	16.60	$15.10	19.9%	--	0.89	38
$305.00	Oct 23	44.20	47.40	$45.80	7.0%	1	0.86	1
$272.50	Sep 25	11.50	14.30	$12.90	21.7%	--	0.84	20

Most actively traded options today. High liquidity = easy entry/exit. 150 active (total vol 6.4K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Sep 25	0.30	0.65	$0.48	72.9%	212	0.09	467
$275.00	Sep 25	0.65	1.10	$0.88	51.1%	202	0.14	265
$270.00	Oct 16	7.00	8.10	$7.55	14.6%	195	0.40	636
$260.00	Sep 25	4.70	5.50	$5.10	15.7%	77	0.52	66
$265.00	Sep 25	2.65	3.30	$2.97	21.9%	53	0.36	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 25	1.10	1.70	$1.40	42.9%	3.1K	0.20	1.2K
$257.50	Sep 25	3.50	4.30	$3.90	20.5%	366	0.41	63
$265.00	Oct 2	10.30	11.10	$10.70	7.5%	240	0.58	18
$230.00	Oct 9	0.85	2.15	$1.50	86.7%	222	0.11	10
$240.00	Sep 25	0.05	0.75	$0.40	175.0%	155	0.06	57

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 19.7%, max 28.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Sep 25	Oct 30	55.4%	43.0%	28.9%	1	51
$250.00	Sep 25	Oct 23	53.1%	41.7%	27.1%	2	79
$260.00	Sep 25	Oct 30	51.6%	42.9%	20.2%	78	71
$272.50	Sep 25	Oct 2	52.7%	45.3%	16.4%	59	37
$267.50	Sep 25	Oct 16	51.6%	44.6%	15.6%	5	45

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Sep 25	Oct 30	55.4%	43.0%	28.9%	59	191
$250.00	Sep 25	Oct 23	53.1%	41.7%	27.1%	3.1K	1.2K
$252.50	Sep 25	Oct 9	53.0%	42.3%	25.3%	11	62
$270.00	Sep 25	Oct 16	51.0%	42.1%	21.0%	22	190
$247.50	Sep 25	Oct 2	54.5%	45.1%	20.8%	98	18

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 1.00, avg 4.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$260.00	Oct 16	$5.00	$5.00	$5.00	68%	1.00	$255.00
$270.00	$275.00	Oct 16	$1.05	$3.95	$1.05	40%	3.76	$271.05
$250.00	$260.00	Oct 23	$5.25	$4.75	$5.25	66%	0.90	$255.25
$265.00	$275.00	Oct 30	$3.70	$6.30	$3.70	49%	1.70	$268.70
$262.50	$267.50	Oct 16	$1.80	$3.20	$1.80	51%	1.78	$264.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$265.00	$262.50	Sep 25	$0.60	$1.90	$0.60	65%	3.17	$264.40
$270.00	$265.00	Oct 2	$2.50	$2.50	$2.50	68%	1.00	$267.50
$265.00	$260.00	Oct 9	$2.10	$2.90	$2.10	56%	1.38	$262.90
$235.00	$230.00	Oct 9	$0.23	$4.77	$0.23	13%	20.74	$234.77
$240.00	$235.00	Oct 2	$0.40	$4.60	$0.40	13%	11.50	$239.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.27, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$297.50	Sep 25	$0.95	$0.95	$1.55	90%	0.61	$295.95
$267.50	$270.00	Oct 16	$1.60	$1.60	$0.90	56%	1.78	$269.10
$287.50	$290.00	Sep 25	$0.58	$0.58	$1.92	90%	0.30	$288.08
$260.00	$262.50	Oct 2	$1.60	$1.60	$0.90	47%	1.78	$261.60
$265.00	$270.00	Oct 9	$2.25	$2.25	$2.75	56%	0.82	$267.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$220.00	Sep 25	$1.05	$1.05	$3.95	92%	0.27	$223.95
$235.00	$230.00	Oct 23	$1.66	$1.66	$3.34	81%	0.50	$233.34
$230.00	$215.00	Oct 30	$2.32	$2.32	$12.68	82%	0.18	$227.68
$220.00	$210.00	Oct 23	$1.17	$1.17	$8.83	90%	0.13	$218.83
$252.50	$250.00	Oct 2	$1.32	$1.32	$1.18	67%	1.12	$251.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $3.01, cheapest $2.85)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$255.00	Sep 25	Oct 2	$2.45	55.4%	47.9%
$265.00	Sep 25	Oct 2	$3.03	51.7%	46.5%
$262.50	Sep 25	Oct 2	$3.25	50.0%	45.8%
$260.00	Sep 25	Oct 2	$3.55	51.6%	48.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$257.50	Sep 25	Oct 2	$2.85	56.5%	47.4%
$255.00	Sep 25	Oct 2	$2.70	55.4%	47.9%
$265.00	Sep 25	Oct 2	$3.50	51.7%	46.5%
$262.50	Sep 25	Oct 2	$2.80	50.0%	45.8%
$260.00	Sep 25	Oct 2	$3.00	51.6%	48.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 3.89% of stock, avg 7.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$260.00	Sep 25	$5.10	$5.00	$10.10	$249.90	$270.10	3.89%
$265.00	Sep 25	$2.97	$7.20	$10.17	$254.83	$275.17	3.91%
$257.50	Sep 25	$6.30	$3.90	$10.20	$247.30	$267.70	3.93%
$262.50	Sep 25	$3.80	$6.60	$10.40	$252.10	$272.90	4.00%
$267.50	Sep 25	$2.17	$9.10	$11.27	$256.23	$278.77	4.34%
$255.00	Sep 25	$8.60	$3.00	$11.60	$243.40	$266.60	4.46%
$270.00	Sep 25	$1.53	$11.10	$12.63	$257.37	$282.63	4.86%
$250.00	Sep 25	$12.15	$1.40	$13.55	$236.45	$263.55	5.22%
$272.50	Sep 25	$1.17	$12.90	$14.07	$258.43	$286.57	5.42%
$275.00	Sep 25	$0.88	$15.10	$15.98	$259.02	$290.98	6.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.99% of stock, avg 4.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$272.50	$250.00	Sep 25	$1.17	$1.40	$2.57	$247.43	$275.07
$270.00	$250.00	Sep 25	$1.53	$1.40	$2.93	$247.07	$272.93
$272.50	$252.50	Sep 25	$1.17	$2.00	$3.17	$249.33	$275.67
$270.00	$252.50	Sep 25	$1.53	$2.00	$3.53	$248.97	$273.53
$267.50	$250.00	Sep 25	$2.17	$1.40	$3.57	$246.43	$271.07
$267.50	$252.50	Sep 25	$2.17	$2.00	$4.17	$248.33	$271.67
$272.50	$255.00	Sep 25	$1.17	$3.00	$4.17	$250.83	$276.67
$270.00	$255.00	Sep 25	$1.53	$3.00	$4.53	$250.47	$274.53
$265.00	$250.00	Sep 25	$2.97	$1.40	$4.37	$245.63	$269.37
$267.50	$255.00	Sep 25	$2.17	$3.00	$5.17	$249.83	$272.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 0.48, avg credit $1.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
220/225	288/290	Sep 25	$1.63	$3.37	81%	0.48	$223.37	$289.13
230/235	290/295	Oct 23	$2.64	$2.36	58%	1.12	$232.36	$292.64
220/225	282/285	Sep 25	$1.33	$3.67	84%	0.36	$223.67	$283.83
250/252	280/282	Oct 2	$1.82	$0.68	48%	2.68	$250.68	$281.82
250/252	275/278	Oct 2	$1.97	$0.53	41%	3.72	$250.53	$276.97
252/255	288/290	Sep 25	$1.58	$0.92	56%	1.72	$253.42	$289.08
230/235	295/300	Oct 23	$2.33	$2.67	62%	0.87	$232.67	$297.33
250/252	270/272	Oct 2	$2.12	$0.38	33%	5.58	$250.38	$272.12
240/242	288/290	Sep 25	$0.83	$1.67	80%	0.50	$241.67	$288.33
230/235	280/285	Oct 23	$2.81	$2.19	50%	1.28	$232.19	$282.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$245.00	$250.00	$255.00	Oct 9	$0.10	$4.90	16%	49.00
$290.00	$300.00	$310.00	Oct 16	$0.27	$9.73	11%	36.04
$230.00	$240.00	$250.00	Oct 16	$0.90	$9.10	20%	10.11
$265.00	$275.00	$285.00	Oct 30	$0.80	$9.20	19%	11.50
$240.00	$245.00	$250.00	Sep 25	$0.20	$4.80	13%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$255.00	$260.00	$265.00	Oct 23	$0.05	$4.95	12%	99.00
$250.00	$255.00	$260.00	Oct 16	$0.20	$4.80	14%	24.00
$235.00	$240.00	$245.00	Oct 16	$0.18	$4.82	11%	26.78
$245.00	$250.00	$255.00	Oct 16	$0.25	$4.75	13%	19.00
$265.00	$267.50	$270.00	Sep 25	$0.10	$2.40	15%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-9.95, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$300.00	1:2	Oct 16	-$0.71	$9.29
$300.00	$310.00	1:2	Oct 16	-$0.23	$9.77
$270.00	$280.00	1:2	Oct 23	-$2.90	$7.10
$295.00	$300.00	1:2	Oct 2	-$0.03	$4.97
$290.00	$295.00	1:2	Oct 2	-$0.36	$4.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$280.00	1:2	Oct 30	-$9.95	$10.05
$250.00	$240.00	1:2	Oct 23	-$1.55	$8.45
$235.00	$230.00	1:2	Oct 23	-$0.26	$4.74
$230.00	$225.00	1:2	Oct 9	-$0.16	$4.84
$215.00	$210.00	1:2	Oct 16	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 5.58%, avg 1.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$260.00	Oct 30	$14.50	0.54	0.1%	5.58%	5.66%	1	5
$265.00	Oct 30	$12.00	0.49	2.0%	4.62%	6.62%	3	10
$275.00	Oct 30	$8.50	0.39	5.8%	3.27%	9.12%	21	6
$285.00	Oct 30	$5.60	0.30	9.7%	2.16%	11.86%	4	3
$265.00	Oct 23	$10.40	0.47	2.0%	4.00%	6.00%	5	11
$260.00	Oct 23	$12.70	0.53	0.1%	4.89%	4.97%	10	7
$270.00	Oct 23	$8.40	0.42	3.9%	3.23%	7.16%	--	11
$290.00	Oct 30	$4.70	0.26	11.6%	1.81%	13.43%	2	15
$295.00	Oct 30	$3.80	0.23	13.6%	1.46%	15.01%	3	7
$267.50	Oct 16	$8.20	0.44	3.0%	3.16%	6.12%	2	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 3,771

Total Puts 5,778

Put/Call Ratio 1.53

Net Difference -2,007

Prior's Put/Call Breakdown

Total Calls 5,314

Total Puts 1,999

Put/Call Ratio 0.38

Net Difference 3,315

Prior 7-Day Put/Call Summary

Total Calls 15,723

Total Puts 16,682

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