PSX - Options Database

PSX

PHILLIPS 66

$258.26 +0.69%

(9/22 15:06) ◀

Thursday, September 24, 2026 (3:05pm)

▶

◀ 9/24 15:06

Option Volume

Detail

ℹ

Current (09/24 3:05pm) 1,915

Calls: 992 (52%)

Puts: 923 (48%)

Prior (09/22) 9,549

Calls: 3,771 (39%)

Puts: 5,778 (61%)

Current vs Prior -79.95%

Calls: -73.69% (Calls)

Puts: -84.03% (Puts)

Prior 7-Day Total 35,478

Calls: 18,723 (53%)

Puts: 16,755 (47%)

Prior 7-Day Average 5,068

Calls: 2,674 (53%)

Puts: 2,393 (47%)

Current vs Prior 7-Day Avg -62.22%

Calls: -62.91%

Puts: -61.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 3:05pm) $2.36M

Calls: $1.34M (57%)

Puts: $1.02M (43%)

Prior (09/22) $16.64M

Calls: $14.34M (86%)

Puts: $2.30M (14%)

Current vs Prior -85.84%

Calls: -90.69%

Puts: -55.57%

Prior 7-Day Total $67.22M

Calls: $52.12M (78%)

Puts: $15.09M (22%)

Prior 7-Day Average $9.60M

Calls: $7.45M (78%)

Puts: $2.16M (22%)

Current vs Prior 7-Day Avg -75.47%

Calls: -82.07%

Puts: -52.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24 3:05pm) 0.93

Prior (09/22) 1.53

Current vs Prior -39.27%

Prior 7-Day Average 1.02

Current vs Prior 7-Day Avg -8.97%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/24 3:05pm) 88,028

Calls: 42,606 (48%)

Puts: 45,422 (52%)

Prior (09/22) 82,619

Calls: 41,019 (50%)

Puts: 41,600 (50%)

Current vs Prior +6.55%

Prior 7-Day Total 637,658

Calls: 302,534 (47%)

Puts: 335,124 (53%)

Prior 7-Day Average 91,094

Calls: 43,219 (47%)

Puts: 47,874 (53%)

Current vs Prior 7-Day Avg -3.37%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.16% | 5.91%9.12% | 16.42%

Prior 1.55% | 4.82%1.55% | 10.94%

Current vs Prior +103.65% | +22.58%+488.45% | +50.14%

Prior 7-Day Avg 2.76% | 5.38%4.19% | 11.79%

Current vs 7-Day Avg +14.52% | +9.71%+117.87% | +39.26%

Prior 7-Day Eod 1.55% | 4.82%9.32% | 16.56%

Current vs 7-Day Eod +103.65% | +22.58%-2.14% | -0.83%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 42.87% | 16.51%

Calls: 40.28% | 19.18%

Puts: 45.45% | 13.84%

Prior 121.22% | 12.72%

Calls: 152.44% | 9.84%

Puts: 90.00% | 15.60%

Current vs Prior -64.63% | +29.80%

Prior 7-Day Avg 70.61% | 15.23%

Calls: 54.33% | 15.49%

Puts: 86.88% | 14.97%

Current vs 7-Day Avg -39.28% | +8.38%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 86% vs prior. Below-average activity with volume down 80% vs prior. P/C ratio dropping 39% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 14 of results (avg 8.2%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	47.40	50.40	$48.90	6.1%	2	0.93	510
$210.00	Oct 2	46.50	50.20	$48.35	7.7%	1	0.92	2
$220.00	Oct 30	39.40	42.60	$41.00	7.8%	1	0.89	3
$220.00	Oct 16	37.90	41.10	$39.50	8.1%	1	0.92	628
$210.00	Sep 25	46.00	50.00	$48.00	8.3%	2	0.94	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 9	9.70	10.20	$9.95	5.0%	48	0.52	54
$265.00	Oct 9	12.40	13.10	$12.75	5.5%	--	0.60	41
$255.00	Oct 9	7.20	7.80	$7.50	8.0%	1	0.43	29
$260.00	Oct 23	12.70	13.80	$13.25	8.3%	1	0.51	7
$262.50	Oct 2	8.80	9.70	$9.25	9.7%	4	0.59	18

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. 66 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 25	26.30	29.90	$28.10	12.8%	--	0.98	41
$220.00	Sep 25	36.20	40.00	$38.10	10.0%	1	0.97	14
$240.00	Sep 25	16.50	19.50	$18.00	16.7%	--	0.95	151
$210.00	Sep 25	46.00	50.00	$48.00	8.3%	2	0.94	8
$210.00	Oct 16	47.40	50.40	$48.90	6.1%	2	0.93	510

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Sep 25	15.10	19.10	$17.10	23.4%	--	1.00	25
$280.00	Sep 25	20.10	24.00	$22.05	17.7%	--	1.00	14
$272.50	Sep 25	12.80	16.70	$14.75	26.4%	--	0.98	20
$270.00	Sep 25	11.10	13.50	$12.30	19.5%	3	0.94	33
$267.50	Sep 25	8.80	11.70	$10.25	28.3%	1	0.85	24

Most actively traded options today. High liquidity = easy entry/exit. 140 active (total vol 1.2K, top 120)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Sep 25	9.30	12.30	$10.80	27.8%	67	0.90	--
$262.50	Sep 25	1.00	2.25	$1.63	76.7%	48	0.33	19
$260.00	Oct 16	9.50	11.50	$10.50	19.0%	38	0.49	629
$260.00	Sep 25	1.65	4.40	$3.03	90.8%	33	0.46	77
$265.00	Oct 16	7.70	8.50	$8.10	9.9%	28	0.42	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 16	11.30	12.50	$11.90	10.1%	120	0.51	518
$260.00	Oct 2	7.40	8.50	$7.95	13.8%	87	0.53	78
$260.00	Oct 9	9.70	10.20	$9.95	5.0%	48	0.52	54
$270.00	Oct 9	14.90	17.50	$16.20	16.0%	36	0.68	9
$225.00	Oct 30	2.50	4.10	$3.30	48.5%	31	0.16	114

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 40.4%, max 58.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$267.50	Sep 25	Oct 9	70.6%	44.4%	58.9%	2	56
$252.50	Sep 25	Oct 2	71.3%	45.8%	55.4%	--	160
$255.00	Sep 25	Oct 9	60.7%	42.4%	43.3%	21	89
$265.00	Sep 25	Oct 30	65.0%	46.5%	39.6%	9	150
$260.00	Sep 25	Oct 30	64.7%	46.9%	37.8%	34	94

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$252.50	Sep 25	Oct 2	71.3%	45.8%	55.4%	1	82
$260.00	Sep 25	Oct 23	64.7%	44.0%	47.1%	6	148
$255.00	Sep 25	Oct 23	60.7%	41.6%	46.1%	15	198
$250.00	Sep 25	Oct 30	63.6%	43.8%	45.2%	7	2.4K
$265.00	Sep 25	Oct 30	65.0%	46.5%	39.6%	6	84

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 129 found (best R:R 0.50, avg 6.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$260.00	Oct 30	$26.75	$13.25	$26.75	89%	0.50	$246.75
$285.00	$290.00	Oct 16	$0.20	$4.80	$0.20	19%	24.00	$285.20
$290.00	$295.00	Oct 16	$0.18	$4.82	$0.18	17%	26.78	$290.18
$300.00	$305.00	Oct 30	$0.25	$4.75	$0.25	17%	19.00	$300.25
$257.50	$260.00	Sep 25	$0.72	$1.78	$0.72	58%	2.47	$258.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$210.00	Oct 23	$0.10	$9.90	$0.10	9%	99.00	$219.90
$240.00	$235.00	Oct 9	$0.15	$4.85	$0.15	19%	32.33	$239.85
$230.00	$225.00	Oct 30	$0.15	$4.85	$0.15	18%	32.33	$229.85
$225.00	$215.00	Oct 9	$0.15	$9.85	$0.15	10%	65.67	$224.85
$255.00	$252.50	Sep 25	$0.25	$2.25	$0.25	32%	9.00	$254.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.62, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$290.00	Oct 23	$2.87	$2.87	$7.13	72%	0.40	$282.87
$277.50	$280.00	Sep 25	$0.92	$0.92	$1.58	87%	0.58	$278.42
$275.00	$280.00	Oct 16	$1.95	$1.95	$3.05	69%	0.64	$276.95
$282.50	$285.00	Oct 2	$0.87	$0.87	$1.63	84%	0.53	$283.37
$260.00	$262.50	Sep 25	$1.40	$1.40	$1.10	54%	1.27	$261.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$230.00	Oct 23	$1.92	$1.92	$3.08	79%	0.62	$233.08
$232.50	$230.00	Sep 25	$0.92	$0.92	$1.58	90%	0.58	$231.58
$225.00	$215.00	Oct 30	$1.77	$1.77	$8.23	84%	0.22	$223.23
$237.50	$235.00	Sep 25	$0.85	$0.85	$1.65	89%	0.52	$236.65
$225.00	$220.00	Oct 23	$1.22	$1.22	$3.78	86%	0.32	$223.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $3.82, cheapest $3.07)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Sep 25	Oct 2	$3.07	64.7%	46.3%
$255.00	Sep 25	Oct 2	$3.20	60.7%	45.5%
$257.50	Sep 25	Oct 9	$5.70	54.2%	42.3%
$262.50	Sep 25	Oct 2	$3.27	56.2%	45.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Sep 25	Oct 2	$3.55	64.7%	46.3%
$255.00	Sep 25	Oct 2	$3.77	60.7%	45.5%
$257.50	Sep 25	Oct 2	$4.15	54.2%	45.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 2.38% of stock, avg 7.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$257.50	Sep 25	$3.75	$2.40	$6.15	$251.35	$263.65	2.38%
$255.00	Sep 25	$5.25	$1.78	$7.03	$247.97	$262.03	2.72%
$260.00	Sep 25	$3.03	$4.40	$7.43	$252.57	$267.43	2.88%
$262.50	Sep 25	$1.63	$6.20	$7.83	$254.67	$270.33	3.03%
$252.50	Sep 25	$6.90	$1.53	$8.43	$244.07	$260.93	3.26%
$265.00	Sep 25	$1.35	$7.95	$9.30	$255.70	$274.30	3.60%
$250.00	Sep 25	$8.75	$0.70	$9.45	$240.55	$259.45	3.66%
$247.50	Sep 25	$10.80	$0.45	$11.25	$236.25	$258.75	4.36%
$267.50	Sep 25	$1.05	$10.25	$11.30	$256.20	$278.80	4.38%
$270.00	Sep 25	$0.57	$12.30	$12.87	$257.13	$282.87	4.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.67% of stock, avg 4.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$277.50	$250.00	Sep 25	$1.02	$0.70	$1.72	$248.28	$279.22
$267.50	$250.00	Sep 25	$1.05	$0.70	$1.75	$248.25	$269.25
$277.50	$237.50	Sep 25	$1.02	$1.05	$2.07	$235.43	$279.57
$265.00	$250.00	Sep 25	$1.35	$0.70	$2.05	$247.95	$267.05
$267.50	$237.50	Sep 25	$1.05	$1.05	$2.10	$235.40	$269.60
$267.50	$252.50	Sep 25	$1.05	$1.53	$2.58	$249.92	$270.08
$265.00	$237.50	Sep 25	$1.35	$1.05	$2.40	$235.10	$267.40
$262.50	$250.00	Sep 25	$1.63	$0.70	$2.33	$247.67	$264.83
$265.00	$252.50	Sep 25	$1.35	$1.53	$2.88	$249.62	$267.88
$277.50	$252.50	Sep 25	$1.02	$1.53	$2.55	$249.95	$280.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 207 found (best R:R 2.79, avg credit $1.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
230/232	278/280	Sep 25	$1.84	$0.66	77%	2.79	$230.66	$279.34
235/238	278/280	Sep 25	$1.77	$0.73	76%	2.42	$235.73	$279.27
230/232	288/290	Sep 25	$1.37	$1.13	79%	1.21	$231.13	$288.87
230/235	300/305	Oct 23	$2.60	$2.40	64%	1.08	$232.40	$302.60
250/252	278/280	Sep 25	$1.75	$0.75	61%	2.33	$250.75	$279.25
235/238	288/290	Sep 25	$1.30	$1.20	78%	1.08	$236.20	$288.80
230/232	268/270	Sep 25	$1.40	$1.10	70%	1.27	$231.10	$268.90
230/232	272/275	Sep 25	$1.10	$1.40	81%	0.79	$231.40	$273.60
242/245	282/285	Oct 2	$1.54	$0.96	62%	1.60	$243.46	$284.04
220/225	278/280	Sep 25	$1.67	$3.33	78%	0.50	$223.33	$279.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 10.76, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$250.00	$260.00	Oct 23	$0.85	$9.15	25%	10.76
$242.50	$250.00	$257.50	Oct 16	$0.75	$6.75	21%	9.00
$252.50	$255.00	$257.50	Sep 25	$0.15	$2.35	17%	15.67
$250.00	$252.50	$255.00	Sep 25	$0.20	$2.30	17%	11.50
$255.00	$257.50	$260.00	Oct 9	$0.10	$2.40	9%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$245.00	$250.00	$255.00	Oct 9	$0.15	$4.85	17%	32.33
$255.00	$260.00	$265.00	Oct 16	$0.10	$4.90	14%	49.00
$250.00	$255.00	$260.00	Oct 23	$0.15	$4.85	13%	32.33
$250.00	$255.00	$260.00	Oct 16	$0.30	$4.70	14%	15.67
$247.50	$250.00	$252.50	Oct 2	$0.08	$2.42	10%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 110 found (best net $-2.55, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$262.50	1:2	Sep 25	-$0.23	$2.27
$267.50	$270.00	1:2	Sep 25	-$0.09	$2.41
$282.50	$285.00	1:2	Oct 2	-$0.06	$2.44
$295.00	$300.00	1:2	Oct 9	-$0.31	$4.69
$290.00	$295.00	1:2	Oct 2	-$0.22	$4.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$250.00	1:2	Oct 30	-$2.55	$12.45
$250.00	$240.00	1:2	Oct 23	-$1.60	$8.40
$260.00	$257.50	1:2	Sep 25	-$0.40	$2.10
$235.00	$230.00	1:2	Oct 23	-$0.06	$4.94
$240.00	$235.00	1:2	Oct 2	-$0.03	$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 4.99%, avg 1.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$260.00	Oct 30	$12.90	0.51	0.7%	4.99%	5.67%	1	17
$265.00	Oct 30	$10.70	0.46	2.6%	4.14%	6.75%	--	10
$270.00	Oct 30	$8.80	0.41	4.5%	3.41%	7.95%	2	8
$275.00	Oct 30	$7.30	0.36	6.5%	2.83%	9.31%	16	21
$280.00	Oct 30	$5.80	0.31	8.4%	2.25%	10.66%	1	14
$265.00	Oct 23	$8.80	0.43	2.6%	3.41%	6.02%	--	11
$275.00	Oct 23	$6.10	0.32	6.5%	2.36%	8.84%	2	8
$270.00	Oct 23	$7.00	0.37	4.5%	2.71%	7.26%	2	11
$290.00	Oct 30	$3.70	0.24	12.3%	1.43%	13.72%	7	14
$260.00	Oct 23	$10.40	0.49	0.7%	4.03%	4.70%	11	14

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 992

Total Puts 923

Put/Call Ratio 0.93

Net Difference 69

Prior's Put/Call Breakdown

Total Calls 3,771

Total Puts 5,778

Put/Call Ratio 1.53

Net Difference -2,007

Prior 7-Day Put/Call Summary

Total Calls 18,723

Total Puts 16,755

Average Put/Call Ratio 1.02

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