PSX - Options Database

PSX

PHILLIPS 66

$272.07 +0.85%

(10/6 18:02) ◀

Wednesday, October 7, 2026 (3:05pm)

▶ (10/7 18:02)

◀ 10/7 15:06 ▶

Option Volume

Detail

ℹ

Current (10/07 3:05pm) 1,795

Calls: 1,102 (61%)

Puts: 693 (39%)

Prior (10/06) 3,152

Calls: 2,274 (72%)

Puts: 878 (28%)

Current vs Prior -43.05%

Calls: -51.54% (Calls)

Puts: -21.07% (Puts)

Prior 7-Day Total 18,799

Calls: 10,036 (53%)

Puts: 8,763 (47%)

Prior 7-Day Average 2,685

Calls: 1,433 (53%)

Puts: 1,251 (47%)

Current vs Prior 7-Day Avg -33.16%

Calls: -23.14%

Puts: -44.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 3:05pm) $2.72M

Calls: $2.38M (88%)

Puts: $339.7K (12%)

Prior (10/06) $4.19M

Calls: $3.62M (87%)

Puts: $561.9K (13%)

Current vs Prior -34.92%

Calls: -34.21%

Puts: -39.54%

Prior 7-Day Total $24.87M

Calls: $16.73M (67%)

Puts: $8.14M (33%)

Prior 7-Day Average $3.55M

Calls: $2.39M (67%)

Puts: $1.16M (33%)

Current vs Prior 7-Day Avg -23.34%

Calls: -0.23%

Puts: -70.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 3:05pm) 0.63

Prior (10/06) 0.39

Current vs Prior +62.87%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -25.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 3:05pm) 87,867

Calls: 45,333 (52%)

Puts: 42,534 (48%)

Prior (10/06) 85,651

Calls: 43,705 (51%)

Puts: 41,946 (49%)

Current vs Prior +2.59%

Prior 7-Day Total 595,167

Calls: 299,488 (50%)

Puts: 295,679 (50%)

Prior 7-Day Average 85,023

Calls: 42,784 (50%)

Puts: 42,239 (50%)

Current vs Prior 7-Day Avg +3.34%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.22% | 5.55%5.55% | 13.95%

Prior 4.29% | 6.34%6.34% | 14.40%

Current vs Prior -25.07% | -12.40%-12.40% | -3.13%

Prior 7-Day Avg 3.13% | 5.89%7.57% | 15.29%

Current vs 7-Day Avg +2.72% | -5.80%-26.71% | -8.74%

Prior 7-Day Eod 4.29% | 6.34%5.84% | 14.23%

Current vs 7-Day Eod -25.07% | -12.40%-4.93% | -2.00%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.85% | 14.81%

Calls: 16.33% | 11.18%

Puts: 23.38% | 18.44%

Prior 26.15% | 24.59%

Calls: 33.07% | 32.61%

Puts: 19.23% | 16.56%

Current vs Prior -24.09% | -39.77%

Prior 7-Day Avg 45.17% | 20.51%

Calls: 58.33% | 18.59%

Puts: 32.01% | 22.44%

Current vs 7-Day Avg -56.05% | -27.80%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($2.38M) vs puts ($339.7K). Below-average activity with volume down 43% vs prior. Bullish P/C ratio of 0.63. P/C ratio rising 63% - 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 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 29 of results (avg 7.5%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	53.00	55.70	$54.35	5.0%	5	0.92	939
$220.00	Oct 16	50.50	53.70	$52.10	6.1%	7	1.00	526
$310.00	Nov 20	4.70	5.00	$4.85	6.2%	30	0.22	92
$270.00	Nov 20	16.90	18.00	$17.45	6.3%	12	0.54	374
$230.00	Nov 20	43.30	46.60	$44.95	7.3%	5	0.88	648

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Nov 20	20.10	20.90	$20.50	3.9%	--	0.55	57
$310.00	Nov 20	41.40	43.30	$42.35	4.5%	--	0.78	21
$270.00	Nov 20	14.70	15.40	$15.05	4.7%	3	0.46	332
$250.00	Nov 20	7.00	7.40	$7.20	5.6%	13	0.27	268
$260.00	Nov 20	10.20	10.80	$10.50	5.7%	3	0.36	217

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. 57 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	50.50	53.70	$52.10	6.1%	7	1.00	526
$230.00	Oct 16	40.40	43.60	$42.00	7.6%	5	1.00	300
$245.00	Oct 9	25.10	28.80	$26.95	13.7%	--	0.99	24
$250.00	Oct 9	20.20	23.40	$21.80	14.7%	--	0.98	41
$237.50	Oct 16	33.00	36.50	$34.75	10.1%	--	0.95	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Oct 9	12.10	15.00	$13.55	21.4%	1	0.90	1
$310.00	Nov 20	41.40	43.30	$42.35	4.5%	--	0.78	21
$300.00	Nov 20	33.30	35.40	$34.35	6.1%	--	0.72	20
$277.50	Oct 9	6.50	7.40	$6.95	12.9%	--	0.71	23
$280.00	Oct 16	10.50	13.50	$12.00	25.0%	--	0.67	71

Most actively traded options today. High liquidity = easy entry/exit. 123 active (total vol 1.2K, top 111)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 16	7.60	8.50	$8.05	11.2%	90	0.56	1.1K
$290.00	Nov 13	6.40	8.70	$7.55	30.5%	55	0.33	4
$280.00	Oct 16	3.30	4.00	$3.65	19.2%	47	0.33	864
$275.00	Oct 9	2.15	2.55	$2.35	17.0%	44	0.38	274
$272.50	Oct 9	3.10	4.00	$3.55	25.4%	31	0.49	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$267.50	Oct 9	1.45	2.20	$1.83	41.0%	111	0.30	108
$220.00	Nov 20	1.30	2.10	$1.70	47.1%	40	0.08	1.1K
$270.00	Oct 16	5.10	5.80	$5.45	12.8%	29	0.44	180
$250.00	Oct 16	0.55	1.00	$0.78	57.7%	28	0.09	485
$262.50	Oct 9	0.50	1.00	$0.75	66.7%	21	0.15	36

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 10.9%, max 21.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$267.50	Oct 9	Oct 16	45.8%	37.6%	21.8%	32	634
$272.50	Oct 9	Oct 23	45.8%	39.3%	16.5%	32	37
$265.00	Oct 9	Oct 30	46.5%	42.2%	10.4%	8	103
$277.50	Oct 9	Oct 16	45.1%	41.5%	8.9%	11	59
$270.00	Oct 9	Nov 20	45.0%	41.6%	8.2%	16	445

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$267.50	Oct 9	Oct 16	45.8%	37.6%	21.8%	118	129
$272.50	Oct 9	Oct 23	45.8%	39.3%	16.5%	2	23
$265.00	Oct 9	Oct 30	46.5%	42.2%	10.4%	4	65
$270.00	Oct 9	Nov 20	45.0%	41.6%	8.2%	4	512
$275.00	Oct 9	Nov 13	44.1%	43.4%	1.6%	2	14

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 0.83, avg 3.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$290.00	Nov 13	$24.60	$20.40	$24.60	79%	0.83	$269.60
$255.00	$260.00	Oct 23	$3.15	$1.85	$3.15	80%	0.59	$258.15
$260.00	$270.00	Nov 20	$5.25	$4.75	$5.25	64%	0.90	$265.25
$290.00	$295.00	Nov 13	$0.90	$4.10	$0.90	33%	4.56	$290.90
$250.00	$260.00	Nov 20	$6.45	$3.55	$6.45	73%	0.55	$256.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$235.00	Nov 6	$0.37	$4.63	$0.37	15%	12.51	$239.63
$257.50	$255.00	Oct 16	$0.12	$2.38	$0.12	18%	19.83	$257.38
$240.00	$235.00	Oct 30	$0.27	$4.73	$0.27	12%	17.52	$239.73
$245.00	$240.00	Oct 23	$0.42	$4.58	$0.42	14%	10.90	$244.58
$245.00	$240.00	Oct 30	$0.50	$4.50	$0.50	15%	9.00	$244.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 0.64, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$320.00	Oct 16	$0.95	$0.95	$9.05	90%	0.10	$310.95
$300.00	$305.00	Nov 6	$1.45	$1.45	$3.55	76%	0.41	$301.45
$280.00	$282.50	Oct 23	$1.35	$1.35	$1.15	60%	1.17	$281.35
$285.00	$290.00	Oct 16	$1.25	$1.25	$3.75	74%	0.33	$286.25
$292.50	$300.00	Oct 16	$0.97	$0.97	$6.53	84%	0.15	$293.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$255.00	Nov 6	$5.85	$5.85	$9.15	55%	0.64	$264.15
$250.00	$240.00	Nov 20	$2.75	$2.75	$7.25	73%	0.38	$247.25
$240.00	$235.00	Nov 13	$1.23	$1.23	$3.77	83%	0.33	$238.77
$270.00	$260.00	Nov 20	$4.55	$4.55	$5.45	54%	0.83	$265.45
$255.00	$252.50	Oct 9	$0.57	$0.57	$1.93	90%	0.30	$254.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $3.86, cheapest $2.62)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$267.50	Oct 9	Oct 16	$3.00	45.8%	37.6%
$270.00	Oct 9	Oct 16	$3.15	45.0%	37.0%
$272.50	Oct 9	Oct 16	$3.05	45.8%	40.7%
$275.00	Oct 9	Oct 16	$3.25	44.1%	41.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$267.50	Oct 9	Oct 16	$2.62	45.8%	37.6%
$270.00	Oct 9	Oct 16	$2.77	45.0%	37.0%
$272.50	Oct 9	Oct 23	$5.25	45.8%	39.3%
$275.00	Oct 9	Oct 16	$3.15	44.1%	41.3%
$280.00	Oct 16	Nov 20	$8.50	40.4%	44.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 2.72% of stock, avg 7.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$272.50	Oct 9	$3.55	$3.85	$7.40	$265.10	$279.90	2.72%
$270.00	Oct 9	$4.90	$2.68	$7.58	$262.42	$277.58	2.79%
$275.00	Oct 9	$2.35	$5.25	$7.60	$267.40	$282.60	2.79%
$267.50	Oct 9	$6.50	$1.83	$8.33	$259.17	$275.83	3.06%
$277.50	Oct 9	$1.63	$6.95	$8.58	$268.92	$286.08	3.15%
$265.00	Oct 9	$8.10	$1.20	$9.30	$255.70	$274.30	3.42%
$262.50	Oct 9	$9.85	$0.75	$10.60	$251.90	$273.10	3.90%
$260.00	Oct 9	$12.05	$0.80	$12.85	$247.15	$272.85	4.72%
$270.00	Oct 16	$8.05	$5.45	$13.50	$256.50	$283.50	4.96%
$267.50	Oct 16	$9.50	$4.45	$13.95	$253.55	$281.45	5.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.53% of stock, avg 3.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$282.50	$262.50	Oct 9	$0.68	$0.75	$1.43	$261.07	$283.93
$282.50	$260.00	Oct 9	$0.68	$0.80	$1.48	$258.52	$283.98
$280.00	$262.50	Oct 9	$1.05	$0.75	$1.80	$260.70	$281.80
$280.00	$260.00	Oct 9	$1.05	$0.80	$1.85	$258.15	$281.85
$282.50	$265.00	Oct 9	$0.68	$1.20	$1.88	$263.12	$284.38
$280.00	$265.00	Oct 9	$1.05	$1.20	$2.25	$262.75	$282.25
$277.50	$262.50	Oct 9	$1.63	$0.75	$2.38	$260.12	$279.88
$277.50	$260.00	Oct 9	$1.63	$0.80	$2.43	$257.57	$279.93
$282.50	$267.50	Oct 9	$0.68	$1.83	$2.51	$264.99	$285.01
$277.50	$265.00	Oct 9	$1.63	$1.20	$2.83	$262.17	$280.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 1.10, avg credit $1.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
245/250	300/305	Nov 6	$2.62	$2.38	55%	1.10	$247.38	$302.62
252/255	285/288	Oct 9	$0.77	$1.73	81%	0.45	$254.23	$285.77
250/255	300/305	Nov 6	$2.80	$2.20	50%	1.27	$252.20	$302.80
235/240	310/315	Nov 13	$2.08	$2.92	64%	0.71	$237.92	$312.08
252/255	282/285	Oct 9	$0.82	$1.68	76%	0.49	$254.18	$283.32
242/245	280/282	Oct 16	$1.20	$1.30	60%	0.92	$243.80	$281.20
245/248	280/282	Oct 16	$1.27	$1.23	57%	1.03	$246.23	$281.27
252/255	278/280	Oct 9	$1.15	$1.35	62%	0.85	$253.85	$278.65
252/255	280/282	Oct 9	$0.94	$1.56	70%	0.60	$254.06	$280.94
258/260	285/288	Oct 9	$0.72	$1.78	77%	0.40	$259.28	$285.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 42.48, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$310.00	$320.00	Nov 20	$0.23	$9.77	12%	42.48
$260.00	$270.00	$280.00	Nov 20	$0.70	$9.30	19%	13.29
$230.00	$240.00	$250.00	Nov 20	$0.60	$9.40	15%	15.67
$265.00	$270.00	$275.00	Oct 30	$0.20	$4.80	14%	24.00
$270.00	$272.50	$275.00	Oct 9	$0.15	$2.35	22%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$250.00	$260.00	Nov 20	$0.55	$9.45	17%	17.18
$260.00	$270.00	$280.00	Nov 20	$0.90	$9.10	19%	10.11
$260.00	$265.00	$270.00	Oct 30	$0.25	$4.75	13%	19.00
$245.00	$250.00	$255.00	Nov 6	$0.18	$4.82	10%	26.78
$270.00	$272.50	$275.00	Oct 9	$0.23	$2.27	22%	9.87

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 $-6.65, 100 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$285.00	$300.00	1:2	Nov 6	-$0.45	$14.55
$240.00	$255.00	1:2	Oct 30	-$10.60	$4.40
$285.00	$290.00	1:2	Oct 16	-$0.25	$4.75
$285.00	$287.50	1:2	Oct 9	-$0.03	$2.47
$277.50	$280.00	1:2	Oct 9	-$0.47	$2.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$280.00	1:2	Nov 20	-$6.65	$13.35
$285.00	$277.50	1:2	Oct 9	-$0.35	$7.15
$255.00	$240.00	1:2	Nov 13	-$0.26	$14.74
$272.50	$265.00	1:2	Oct 23	-$2.50	$5.00
$255.00	$250.00	1:2	Oct 16	-$0.08	$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 4.56%, avg 1.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$280.00	Nov 20	$12.40	0.45	2.9%	4.56%	7.47%	8	531
$290.00	Nov 20	$9.00	0.36	6.6%	3.31%	9.90%	9	318
$300.00	Nov 20	$6.30	0.28	10.3%	2.32%	12.58%	22	266
$310.00	Nov 20	$4.70	0.22	13.9%	1.73%	15.67%	30	92
$285.00	Nov 6	$7.80	0.38	4.8%	2.87%	7.62%	2	27
$275.00	Nov 6	$11.00	0.49	1.1%	4.04%	5.12%	--	13
$290.00	Nov 13	$6.40	0.33	6.6%	2.35%	8.94%	55	4
$295.00	Nov 13	$5.00	0.30	8.4%	1.84%	10.27%	1	--
$275.00	Oct 30	$10.10	0.49	1.1%	3.71%	4.79%	1	26
$280.00	Oct 30	$8.00	0.42	2.9%	2.94%	5.86%	1	23

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 1,102

Total Puts 693

Put/Call Ratio 0.63

Net Difference 409

Prior's Put/Call Breakdown

Total Calls 2,274

Total Puts 878

Put/Call Ratio 0.39

Net Difference 1,396

Prior 7-Day Put/Call Summary

Total Calls 10,036

Total Puts 8,763

Average Put/Call Ratio 0.85

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