PSX - Options Database

PSX

PHILLIPS 66

$258.83 +2.61%

(9/29 18:03) ◀

Wednesday, September 30, 2026 (3:05pm)

▶ (9/30 23:34)

◀ 9/30 15:06 ▶

Option Volume

Detail

ℹ

Current (09/30 3:05pm) 1,666

Calls: 1,101 (66%)

Puts: 565 (34%)

Prior (09/29) 2,353

Calls: 1,492 (63%)

Puts: 861 (37%)

Current vs Prior -29.20%

Calls: -26.21% (Calls)

Puts: -34.38% (Puts)

Prior 7-Day Total 34,812

Calls: 17,878 (51%)

Puts: 16,934 (49%)

Prior 7-Day Average 4,973

Calls: 2,554 (51%)

Puts: 2,419 (49%)

Current vs Prior 7-Day Avg -66.50%

Calls: -56.89%

Puts: -76.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 3:05pm) $2.00M

Calls: $1.48M (74%)

Puts: $525.6K (26%)

Prior (09/29) $2.06M

Calls: $1.26M (61%)

Puts: $805.5K (39%)

Current vs Prior -2.92%

Calls: +17.46%

Puts: -34.75%

Prior 7-Day Total $70.93M

Calls: $58.75M (83%)

Puts: $12.18M (17%)

Prior 7-Day Average $10.13M

Calls: $8.39M (83%)

Puts: $1.74M (17%)

Current vs Prior 7-Day Avg -80.23%

Calls: -82.39%

Puts: -69.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 3:05pm) 0.51

Prior (09/29) 0.58

Current vs Prior -11.07%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg -49.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 3:05pm) 84,794

Calls: 42,981 (51%)

Puts: 41,813 (49%)

Prior (09/29) 83,562

Calls: 42,030 (50%)

Puts: 41,532 (50%)

Current vs Prior +1.47%

Prior 7-Day Total 628,431

Calls: 301,208 (48%)

Puts: 327,223 (52%)

Prior 7-Day Average 89,775

Calls: 43,029 (48%)

Puts: 46,746 (52%)

Current vs Prior 7-Day Avg -5.55%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.44% | 5.68%7.53% | 15.18%

Prior 4.77% | 6.82%8.46% | 15.83%

Current vs Prior -27.93% | -16.75%-10.93% | -4.09%

Prior 7-Day Avg 3.08% | 5.92%6.21% | 14.19%

Current vs 7-Day Avg +11.69% | -4.07%+21.41% | +7.00%

Prior 7-Day Eod 4.77% | 6.82%8.01% | 15.52%

Current vs 7-Day Eod -27.93% | -16.75%-5.92% | -2.17%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.84% | 18.01%

Calls: 49.50% | 12.82%

Puts: 18.18% | 23.19%

Prior 16.55% | 17.39%

Calls: 20.00% | 15.73%

Puts: 13.11% | 19.05%

Current vs Prior +104.47% | +3.57%

Prior 7-Day Avg 50.28% | 16.56%

Calls: 60.16% | 16.05%

Puts: 40.40% | 17.07%

Current vs 7-Day Avg -32.70% | +8.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($1.48M). Bullish P/C ratio of 0.51.

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 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 3 of results (avg 7.9%, best 6.0%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	48.70	51.70	$50.20	6.0%	83	0.98	510
$220.00	Oct 16	38.80	41.90	$40.35	7.7%	5	0.96	627
$240.00	Oct 16	21.00	23.20	$22.10	10.0%	2	0.83	242

PUTS (0)

No puts meet the criteria

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. 47 found (avg delta 0.71, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	48.70	51.70	$50.20	6.0%	83	0.98	510
$220.00	Oct 16	38.80	41.90	$40.35	7.7%	5	0.96	627
$245.00	Oct 2	13.00	16.50	$14.75	23.7%	--	0.93	43
$230.00	Oct 16	29.40	32.50	$30.95	10.0%	2	0.92	324
$237.50	Oct 2	20.60	23.80	$22.20	14.4%	11	0.90	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 2	9.30	12.40	$10.85	28.6%	--	0.88	18
$277.50	Oct 9	17.60	21.30	$19.45	19.0%	--	0.84	19
$267.50	Oct 2	7.20	10.50	$8.85	37.3%	1	0.82	5
$272.50	Oct 2	11.70	15.30	$13.50	26.7%	--	0.82	12
$275.00	Oct 9	15.70	18.90	$17.30	18.5%	--	0.81	10

Most actively traded options today. High liquidity = easy entry/exit. 93 active (total vol 1.2K, top 137)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$267.50	Oct 9	3.20	4.10	$3.65	24.7%	137	0.34	10
$280.00	Oct 16	2.30	2.80	$2.55	19.6%	111	0.21	800
$270.00	Oct 16	4.60	5.60	$5.10	19.6%	100	0.35	731
$210.00	Oct 16	48.70	51.70	$50.20	6.0%	83	0.98	510
$250.00	Oct 16	13.50	15.90	$14.70	16.3%	82	0.69	322

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 2	3.50	4.20	$3.85	18.2%	106	0.54	99
$235.00	Oct 9	0.35	1.00	$0.68	95.6%	19	0.08	79
$250.00	Oct 16	4.40	5.20	$4.80	16.7%	17	0.32	504
$240.00	Oct 2	0.10	0.55	$0.33	136.4%	16	0.06	81
$250.00	Oct 9	2.45	3.30	$2.88	29.5%	16	0.27	58

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 17.4%, max 71.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$272.50	Oct 2	Oct 16	72.8%	42.7%	70.5%	1	29
$250.00	Oct 2	Oct 23	49.5%	41.7%	18.7%	15	98
$267.50	Oct 2	Oct 16	47.3%	42.6%	11.2%	12	28
$262.50	Oct 2	Oct 16	47.9%	43.2%	10.7%	13	52
$252.50	Oct 2	Oct 16	45.7%	41.3%	10.5%	31	227

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$272.50	Oct 2	Oct 9	72.8%	42.5%	71.1%	--	33
$250.00	Oct 2	Oct 30	49.5%	43.1%	14.9%	8	297
$252.50	Oct 2	Oct 9	45.7%	40.7%	12.2%	4	63
$260.00	Oct 2	Oct 16	44.0%	40.7%	8.1%	112	567
$265.00	Oct 2	Oct 30	47.1%	45.4%	3.8%	2	274

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 82.33, avg 6.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$250.00	Oct 23	$3.15	$1.85	$3.15	73%	0.59	$248.15
$295.00	$300.00	Oct 23	$0.22	$4.78	$0.22	14%	21.73	$295.22
$305.00	$310.00	Oct 23	$0.20	$4.80	$0.20	11%	24.00	$305.20
$275.00	$280.00	Nov 6	$1.35	$3.65	$1.35	36%	2.70	$276.35
$260.00	$262.50	Oct 2	$0.70	$1.80	$0.70	46%	2.57	$260.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$215.00	Oct 9	$0.12	$9.88	$0.12	9%	82.33	$224.88
$270.00	$265.00	Oct 9	$3.20	$1.80	$3.20	72%	0.56	$266.80
$225.00	$220.00	Oct 2	$0.13	$4.87	$0.13	8%	37.46	$224.87
$262.50	$260.00	Oct 2	$1.35	$1.15	$1.35	64%	0.85	$261.15
$252.50	$250.00	Oct 2	$0.30	$2.20	$0.30	22%	7.33	$252.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 0.72, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$272.50	$275.00	Oct 2	$1.05	$1.05	$1.45	82%	0.72	$273.55
$280.00	$285.00	Nov 6	$1.60	$1.60	$3.40	68%	0.47	$281.60
$280.00	$285.00	Oct 9	$0.62	$0.62	$4.38	86%	0.14	$280.62
$265.00	$267.50	Oct 16	$1.15	$1.15	$1.35	57%	0.85	$266.15
$292.50	$300.00	Oct 16	$0.54	$0.54	$6.96	90%	0.08	$293.04

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$237.50	$235.00	Oct 2	$0.75	$0.75	$1.75	90%	0.43	$236.75
$220.00	$215.00	Oct 30	$1.04	$1.04	$3.96	88%	0.26	$218.96
$250.00	$240.00	Oct 23	$3.10	$3.10	$6.90	66%	0.45	$246.90
$245.00	$240.00	Oct 30	$1.75	$1.75	$3.25	70%	0.54	$243.25
$255.00	$250.00	Oct 23	$2.20	$2.20	$2.80	58%	0.79	$252.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.09, cheapest $3.25)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$262.50	Oct 2	Oct 9	$3.25	47.9%	42.2%
$257.50	Oct 2	Oct 9	$2.75	42.3%	40.2%
$260.00	Oct 2	Oct 9	$3.65	44.0%	42.2%
$255.00	Oct 2	Oct 9	$2.75	42.4%	41.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Oct 2	Oct 9	$3.05	44.0%	42.2%
$255.00	Oct 2	Oct 9	$3.07	42.4%	41.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 2.63% of stock, avg 6.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$260.00	Oct 2	$2.95	$3.85	$6.80	$253.20	$266.80	2.63%
$262.50	Oct 2	$2.25	$5.20	$7.45	$255.05	$269.95	2.88%
$257.50	Oct 2	$5.05	$2.55	$7.60	$249.90	$265.10	2.94%
$255.00	Oct 2	$6.45	$1.63	$8.08	$246.92	$263.08	3.12%
$265.00	Oct 2	$1.45	$7.00	$8.45	$256.55	$273.45	3.26%
$252.50	Oct 2	$8.15	$1.15	$9.30	$243.20	$261.80	3.59%
$267.50	Oct 2	$0.93	$8.85	$9.78	$257.72	$277.28	3.78%
$250.00	Oct 2	$10.20	$0.85	$11.05	$238.95	$261.05	4.27%
$270.00	Oct 2	$0.60	$10.85	$11.45	$258.55	$281.45	4.42%
$247.50	Oct 2	$12.80	$0.53	$13.33	$234.17	$260.83	5.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.56% of stock, avg 3.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$267.50	$247.50	Oct 2	$0.93	$0.53	$1.46	$246.04	$268.96
$267.50	$250.00	Oct 2	$0.93	$0.85	$1.78	$248.22	$269.28
$272.50	$247.50	Oct 2	$1.38	$0.53	$1.91	$245.59	$274.41
$267.50	$252.50	Oct 2	$0.93	$1.15	$2.08	$250.42	$269.58
$272.50	$250.00	Oct 2	$1.38	$0.85	$2.23	$247.77	$274.73
$265.00	$247.50	Oct 2	$1.45	$0.53	$1.98	$245.52	$266.98
$265.00	$250.00	Oct 2	$1.45	$0.85	$2.30	$247.70	$267.30
$272.50	$252.50	Oct 2	$1.38	$1.15	$2.53	$249.97	$275.03
$265.00	$252.50	Oct 2	$1.45	$1.15	$2.60	$249.90	$267.60
$267.50	$255.00	Oct 2	$0.93	$1.63	$2.56	$252.44	$270.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 167 found (best R:R 2.57, avg credit $1.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
235/238	272/275	Oct 2	$1.80	$0.70	72%	2.57	$235.70	$274.30
248/250	272/275	Oct 2	$1.37	$1.13	65%	1.21	$248.63	$273.87
245/248	272/275	Oct 2	$1.23	$1.27	71%	0.97	$246.27	$273.73
215/220	290/295	Oct 30	$2.06	$2.94	67%	0.70	$217.94	$292.06
235/238	268/270	Oct 2	$1.08	$1.42	71%	0.76	$236.42	$268.58
235/238	265/268	Oct 2	$1.27	$1.23	63%	1.03	$236.23	$266.27
250/252	272/275	Oct 2	$1.35	$1.15	59%	1.17	$251.15	$273.85
215/220	300/305	Oct 30	$1.64	$3.36	74%	0.49	$218.36	$301.64
252/255	272/275	Oct 2	$1.53	$0.97	51%	1.58	$253.47	$274.03
235/238	278/280	Oct 2	$0.87	$1.63	75%	0.53	$236.63	$278.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$285.00	$290.00	$295.00	Oct 30	$0.08	$4.92	9%	61.50
$270.00	$275.00	$280.00	Oct 30	$0.15	$4.85	10%	32.33
$260.00	$265.00	$270.00	Oct 23	$0.25	$4.75	14%	19.00
$280.00	$285.00	$290.00	Oct 30	$0.15	$4.85	9%	32.33
$270.00	$275.00	$280.00	Oct 23	$0.25	$4.75	12%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$262.50	$265.00	$267.50	Oct 2	$0.05	$2.45	18%	49.00
$230.00	$235.00	$240.00	Oct 30	$0.10	$4.90	9%	49.00
$265.00	$270.00	$275.00	Oct 16	$0.30	$4.70	16%	15.67
$260.00	$265.00	$270.00	Oct 16	$0.35	$4.65	17%	13.29
$270.00	$275.00	$280.00	Oct 16	$0.30	$4.70	14%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 99 found (best net $-1.00, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$290.00	1:2	Oct 23	-$0.41	$9.59
$250.00	$260.00	1:2	Oct 23	-$5.00	$5.00
$240.00	$250.00	1:2	Oct 16	-$7.30	$2.70
$257.50	$260.00	1:2	Oct 2	-$0.85	$1.65
$280.00	$285.00	1:2	Oct 9	-$0.06	$4.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$250.00	1:2	Oct 30	-$1.00	$14.00
$250.00	$240.00	1:2	Oct 23	-$0.35	$9.65
$257.50	$255.00	1:2	Oct 2	-$0.71	$1.79
$250.00	$247.50	1:2	Oct 2	-$0.21	$2.29
$220.00	$215.00	1:2	Oct 30	-$0.39	$4.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 4.87%, avg 1.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$260.00	Oct 30	$12.60	0.53	0.5%	4.87%	5.32%	--	17
$265.00	Oct 30	$10.30	0.47	2.4%	3.98%	6.36%	--	10
$275.00	Nov 6	$7.30	0.36	6.2%	2.82%	9.07%	1	2
$270.00	Oct 30	$8.50	0.41	4.3%	3.28%	7.60%	6	7
$280.00	Nov 6	$6.00	0.32	8.2%	2.32%	10.50%	1	6
$275.00	Oct 30	$6.90	0.36	6.2%	2.67%	8.91%	--	25
$280.00	Oct 30	$5.50	0.31	8.2%	2.12%	10.30%	--	21
$285.00	Oct 30	$4.50	0.26	10.1%	1.74%	11.85%	1	8
$265.00	Oct 23	$8.20	0.45	2.4%	3.17%	5.55%	--	53
$260.00	Oct 23	$10.30	0.52	0.5%	3.98%	4.43%	2	26

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 1,101

Total Puts 565

Put/Call Ratio 0.51

Net Difference 536

Prior's Put/Call Breakdown

Total Calls 1,492

Total Puts 861

Put/Call Ratio 0.58

Net Difference 631

Prior 7-Day Put/Call Summary

Total Calls 17,878

Total Puts 16,934

Average Put/Call Ratio 1.01

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