PSX - Options Database

PSX

PHILLIPS 66

$269.11 +1.71%

(10/2 18:02) ◀

Monday, October 5, 2026 (3:05pm)

▶ (10/5 18:03)

◀ 10/5 15:06 ▶

Option Volume

Detail

ℹ

Current (10/05 3:05pm) 3,149

Calls: 1,358 (43%)

Puts: 1,791 (57%)

Prior (10/02) 3,694

Calls: 2,378 (64%)

Puts: 1,316 (36%)

Current vs Prior -14.75%

Calls: -42.89% (Calls)

Puts: +36.09% (Puts)

Prior 7-Day Total 23,420

Calls: 11,063 (47%)

Puts: 12,357 (53%)

Prior 7-Day Average 3,345

Calls: 1,580 (47%)

Puts: 1,765 (53%)

Current vs Prior 7-Day Avg -5.88%

Calls: -14.07%

Puts: +1.46%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/05 3:05pm) $4.24M

Calls: $2.33M (55%)

Puts: $1.91M (45%)

Prior (10/02) $9.03M

Calls: $6.42M (71%)

Puts: $2.61M (29%)

Current vs Prior -53.04%

Calls: -63.73%

Puts: -26.74%

Prior 7-Day Total $30.59M

Calls: $23.66M (77%)

Puts: $6.93M (23%)

Prior 7-Day Average $4.37M

Calls: $3.38M (77%)

Puts: $990.7K (23%)

Current vs Prior 7-Day Avg -2.91%

Calls: -31.06%

Puts: +93.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 3:05pm) 1.32

Prior (10/02) 0.55

Current vs Prior +138.32%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg +41.22%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/05 3:05pm) 84,045

Calls: 43,051 (51%)

Puts: 40,994 (49%)

Prior (10/02) 85,835

Calls: 43,575 (51%)

Puts: 42,260 (49%)

Current vs Prior -2.09%

Prior 7-Day Total 595,934

Calls: 296,487 (50%)

Puts: 299,447 (50%)

Prior 7-Day Average 85,133

Calls: 42,355 (50%)

Puts: 42,778 (50%)

Current vs Prior 7-Day Avg -1.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.29% | 6.34%6.34% | 14.40%

Prior 2.51% | 5.38%7.28% | 15.15%

Current vs Prior +70.76% | +17.69%-12.96% | -4.92%

Prior 7-Day Avg 3.40% | 6.10%8.35% | 15.86%

Current vs 7-Day Avg +26.31% | +3.86%-24.14% | -9.23%

Prior 7-Day Eod 2.51% | 5.38%6.61% | 14.82%

Current vs 7-Day Eod +70.76% | +17.69%-4.21% | -2.81%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.15% | 24.59%

Calls: 33.07% | 32.61%

Puts: 19.23% | 16.56%

Prior 47.55% | 18.29%

Calls: 68.52% | 18.67%

Puts: 26.59% | 17.91%

Current vs Prior -45.01% | +34.45%

Prior 7-Day Avg 39.10% | 17.80%

Calls: 50.91% | 17.84%

Puts: 27.29% | 17.75%

Current vs 7-Day Avg -33.12% | +38.17%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 53% vs prior. Bearish P/C ratio of 1.32 indicates protective positioning. P/C ratio rising 138% - increased hedging/bearish positioning.

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 16 of results (avg 8.1%, best 5.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 30	11.90	12.60	$12.25	5.7%	3	0.51	12
$275.00	Oct 30	9.70	10.30	$10.00	6.0%	--	0.45	26
$220.00	Oct 16	48.40	51.60	$50.00	6.4%	14	0.98	580
$280.00	Oct 30	7.80	8.40	$8.10	7.4%	2	0.39	23
$230.00	Oct 16	38.70	41.70	$40.20	7.5%	12	0.97	310

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Oct 30	9.30	10.10	$9.70	8.2%	--	0.42	14
$270.00	Oct 23	9.40	10.30	$9.85	9.1%	3	0.49	3
$255.00	Oct 23	3.90	4.30	$4.10	9.8%	5	0.26	22

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 0.73, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	48.40	51.60	$50.00	6.4%	14	0.98	580
$245.00	Oct 9	23.50	26.50	$25.00	12.0%	--	0.97	24
$230.00	Oct 16	38.70	41.70	$40.20	7.5%	12	0.97	310
$250.00	Oct 9	19.00	21.70	$20.35	13.3%	--	0.94	41
$240.00	Oct 16	29.20	32.30	$30.75	10.1%	5	0.93	237

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$277.50	Oct 9	8.70	11.00	$9.85	23.4%	--	0.72	19
$280.00	Oct 16	12.30	15.40	$13.85	22.4%	--	0.70	71
$275.00	Oct 9	6.90	9.50	$8.20	31.7%	--	0.66	10
$275.00	Oct 16	9.10	11.50	$10.30	23.3%	--	0.60	27
$272.50	Oct 9	5.30	7.60	$6.45	35.7%	1	0.58	22

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 1.7K, top 180)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Oct 9	6.60	8.90	$7.75	29.7%	110	0.66	39
$267.50	Oct 9	5.30	7.40	$6.35	33.1%	83	0.57	144
$275.00	Oct 9	2.35	3.30	$2.83	33.6%	79	0.34	206
$280.00	Oct 9	1.15	2.00	$1.58	53.8%	46	0.22	92
$285.00	Nov 6	7.10	8.40	$7.75	16.8%	40	0.36	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Oct 9	0.60	0.90	$0.75	40.0%	180	0.12	29
$240.00	Oct 23	1.10	1.60	$1.35	37.0%	135	0.10	92
$267.50	Oct 9	3.40	4.70	$4.05	32.1%	105	0.43	2
$250.00	Oct 23	2.60	3.10	$2.85	17.5%	82	0.20	97
$270.00	Oct 9	4.70	5.70	$5.20	19.2%	37	0.51	41

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 6.4%, max 11.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$267.50	Oct 9	Oct 16	43.9%	39.4%	11.5%	86	147
$257.50	Oct 9	Oct 16	43.9%	39.5%	10.9%	--	87
$262.50	Oct 9	Oct 16	42.6%	39.0%	9.4%	12	45
$282.50	Oct 9	Oct 16	44.8%	41.5%	8.0%	18	24
$272.50	Oct 9	Oct 16	47.9%	44.9%	6.7%	7	30

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$257.50	Oct 9	Oct 16	43.9%	39.5%	10.9%	7	12
$262.50	Oct 9	Oct 16	42.6%	39.0%	9.4%	5	40
$272.50	Oct 9	Oct 16	47.9%	44.9%	6.7%	6	22
$270.00	Oct 9	Nov 6	44.4%	42.1%	5.5%	37	51
$275.00	Oct 9	Nov 6	44.9%	44.5%	1.1%	--	20

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 1.32, avg 5.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$290.00	Nov 13	$12.95	$17.05	$12.95	63%	1.32	$272.95
$250.00	$260.00	Nov 13	$6.05	$3.95	$6.05	73%	0.65	$256.05
$305.00	$315.00	Oct 30	$0.60	$9.40	$0.60	17%	15.67	$305.60
$285.00	$295.00	Nov 6	$2.20	$7.80	$2.20	36%	3.55	$287.20
$270.00	$272.50	Oct 16	$0.45	$2.05	$0.45	50%	4.56	$270.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$275.00	$272.50	Oct 16	$1.05	$1.45	$1.05	60%	1.38	$273.95
$240.00	$235.00	Oct 23	$0.22	$4.78	$0.22	10%	21.73	$239.78
$235.00	$230.00	Oct 30	$0.35	$4.65	$0.35	11%	13.29	$234.65
$272.50	$270.00	Oct 9	$1.25	$1.25	$1.25	58%	1.00	$271.25
$277.50	$275.00	Oct 9	$1.65	$0.85	$1.65	72%	0.52	$275.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 0.67, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$320.00	Nov 13	$1.20	$1.20	$3.80	83%	0.32	$316.20
$277.50	$280.00	Oct 16	$1.30	$1.30	$1.20	64%	1.08	$278.80
$300.00	$305.00	Nov 6	$1.40	$1.40	$3.60	77%	0.39	$301.40
$270.00	$275.00	Oct 23	$2.85	$2.85	$2.15	48%	1.33	$272.85
$272.50	$275.00	Oct 16	$1.50	$1.50	$1.00	55%	1.50	$274.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$237.50	$235.00	Oct 9	$1.00	$1.00	$1.50	91%	0.67	$236.50
$240.00	$235.00	Nov 13	$1.25	$1.25	$3.75	81%	0.33	$238.75
$255.00	$240.00	Nov 13	$3.70	$3.70	$11.30	68%	0.33	$251.30
$245.00	$230.00	Nov 6	$2.25	$2.25	$12.75	79%	0.18	$242.75
$267.50	$265.00	Oct 9	$1.25	$1.25	$1.25	57%	1.00	$266.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $2.98, cheapest $2.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$267.50	Oct 9	Oct 16	$2.85	43.9%	39.4%
$270.00	Oct 9	Oct 16	$2.55	44.4%	41.3%
$272.50	Oct 9	Oct 16	$2.80	47.9%	44.9%
$275.00	Oct 9	Oct 16	$2.52	44.9%	42.1%
$265.00	Oct 9	Oct 16	$2.85	41.7%	39.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$267.50	Oct 9	Oct 16	$2.50	43.9%	39.4%
$270.00	Oct 9	Oct 16	$2.65	44.4%	41.3%
$272.50	Oct 9	Oct 16	$2.80	47.9%	44.9%
$275.00	Oct 9	Oct 16	$2.10	44.9%	42.1%
$265.00	Oct 9	Oct 16	$2.55	41.7%	39.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 3.70% of stock, avg 6.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$270.00	Oct 9	$4.75	$5.20	$9.95	$260.05	$279.95	3.70%
$267.50	Oct 9	$6.35	$4.05	$10.40	$257.10	$277.90	3.86%
$272.50	Oct 9	$4.05	$6.45	$10.50	$262.00	$283.00	3.90%
$265.00	Oct 9	$7.75	$2.80	$10.55	$254.45	$275.55	3.92%
$275.00	Oct 9	$2.83	$8.20	$11.03	$263.97	$286.03	4.10%
$262.50	Oct 9	$9.30	$2.08	$11.38	$251.12	$273.88	4.23%
$277.50	Oct 9	$2.30	$9.85	$12.15	$265.35	$289.65	4.51%
$260.00	Oct 9	$11.25	$1.40	$12.65	$247.35	$272.65	4.70%
$257.50	Oct 9	$13.50	$1.05	$14.55	$242.95	$272.05	5.41%
$270.00	Oct 16	$7.30	$7.85	$15.15	$254.85	$285.15	5.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.98% of stock, avg 3.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$280.00	$257.50	Oct 9	$1.58	$1.05	$2.63	$254.87	$282.63
$280.00	$260.00	Oct 9	$1.58	$1.40	$2.98	$257.02	$282.98
$277.50	$257.50	Oct 9	$2.30	$1.05	$3.35	$254.15	$280.85
$280.00	$262.50	Oct 9	$1.58	$2.08	$3.66	$258.84	$283.66
$277.50	$260.00	Oct 9	$2.30	$1.40	$3.70	$256.30	$281.20
$277.50	$262.50	Oct 9	$2.30	$2.08	$4.38	$258.12	$281.88
$295.00	$245.00	Oct 23	$2.25	$2.10	$4.35	$240.65	$299.35
$275.00	$257.50	Oct 9	$2.83	$1.05	$3.88	$253.62	$278.88
$275.00	$260.00	Oct 9	$2.83	$1.40	$4.23	$255.77	$279.23
$280.00	$265.00	Oct 9	$1.58	$2.80	$4.38	$260.62	$284.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 187 found (best R:R 1.72, avg credit $1.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
235/238	295/298	Oct 9	$1.58	$0.92	79%	1.72	$235.92	$296.58
235/238	298/300	Oct 9	$1.39	$1.11	83%	1.25	$236.11	$298.89
235/238	278/280	Oct 9	$1.72	$0.78	62%	2.21	$235.78	$279.22
235/238	288/290	Oct 9	$1.25	$1.25	81%	1.00	$236.25	$288.75
235/238	280/282	Oct 9	$1.50	$1.00	69%	1.50	$236.00	$281.50
235/238	282/285	Oct 9	$1.33	$1.17	74%	1.14	$236.17	$283.83
235/240	315/320	Nov 13	$2.45	$2.55	64%	0.96	$237.55	$317.45
235/238	285/288	Oct 9	$1.12	$1.38	78%	0.81	$236.38	$286.12
235/238	275/278	Oct 9	$1.53	$0.97	56%	1.58	$235.97	$276.53
240/242	295/298	Oct 9	$0.88	$1.62	82%	0.54	$241.62	$295.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$285.00	$290.00	$295.00	Oct 30	$0.15	$4.85	9%	32.33
$262.50	$265.00	$267.50	Oct 9	$0.15	$2.35	16%	15.67
$240.00	$245.00	$250.00	Oct 16	$0.15	$4.85	8%	32.33
$260.00	$262.50	$265.00	Oct 16	$0.10	$2.40	10%	24.00
$275.00	$280.00	$285.00	Oct 30	$0.30	$4.70	12%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$255.00	$260.00	Oct 23	$0.05	$4.95	13%	99.00
$245.00	$250.00	$255.00	Oct 16	$0.18	$4.82	12%	26.78
$267.50	$270.00	$272.50	Oct 9	$0.10	$2.40	15%	24.00
$265.00	$267.50	$270.00	Oct 16	$0.10	$2.40	11%	24.00
$220.00	$225.00	$230.00	Oct 30	$0.07	$4.93	4%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 92 found (best net $-0.95, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$255.00	1:2	Oct 30	-$10.30	$4.70
$292.50	$300.00	1:2	Oct 16	-$0.05	$7.45
$275.00	$285.00	1:2	Nov 6	-$3.45	$6.55
$300.00	$310.00	1:2	Nov 13	-$1.56	$8.44
$290.00	$300.00	1:2	Nov 13	-$2.60	$7.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$260.00	1:2	Oct 23	-$0.95	$9.05
$255.00	$240.00	1:2	Nov 13	-$0.85	$14.15
$250.00	$245.00	1:2	Oct 16	-$0.30	$4.70
$255.00	$250.00	1:2	Oct 16	-$0.72	$4.28
$230.00	$225.00	1:2	Oct 16	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 4.05%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$275.00	Nov 6	$10.90	0.47	2.2%	4.05%	6.24%	9	4
$290.00	Nov 13	$6.50	0.34	7.8%	2.42%	10.18%	3	--
$285.00	Nov 6	$7.10	0.36	5.9%	2.64%	8.54%	40	10
$270.00	Oct 30	$11.90	0.51	0.3%	4.42%	4.75%	3	12
$275.00	Oct 30	$9.70	0.45	2.2%	3.60%	5.79%	--	26
$280.00	Oct 30	$7.80	0.39	4.0%	2.90%	6.95%	2	23
$295.00	Nov 6	$4.80	0.27	9.6%	1.78%	11.40%	1	5
$285.00	Oct 30	$6.20	0.34	5.9%	2.30%	8.21%	2	10
$300.00	Nov 13	$3.80	0.25	11.5%	1.41%	12.89%	4	--
$300.00	Nov 6	$3.70	0.23	11.5%	1.37%	12.85%	1	22

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 1,358

Total Puts 1,791

Put/Call Ratio 1.32

Net Difference -433

Prior's Put/Call Breakdown

Total Calls 2,378

Total Puts 1,316

Put/Call Ratio 0.55

Net Difference 1,062

Prior 7-Day Put/Call Summary

Total Calls 11,063

Total Puts 12,357

Average Put/Call Ratio 0.93

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