PSX - Options Database

PSX

PHILLIPS 66

$279.65 -0.69%

(10/8 18:02) ◀

Friday, October 9, 2026 (3:05pm)

▶ (10/12 15:06)

◀ 10/9 15:06 ▶

Option Volume

Detail

ℹ

Current (10/09 3:05pm) 4,061

Calls: 2,507 (62%)

Puts: 1,554 (38%)

Prior (10/08) 4,452

Calls: 3,015 (68%)

Puts: 1,437 (32%)

Current vs Prior -8.78%

Calls: -16.85% (Calls)

Puts: +8.14% (Puts)

Prior 7-Day Total 17,452

Calls: 10,756 (62%)

Puts: 6,696 (38%)

Prior 7-Day Average 2,493

Calls: 1,536 (62%)

Puts: 956 (38%)

Current vs Prior 7-Day Avg +62.89%

Calls: +63.16%

Puts: +62.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 3:05pm) $6.21M

Calls: $4.69M (75%)

Puts: $1.52M (25%)

Prior (10/08) $7.31M

Calls: $6.18M (84%)

Puts: $1.14M (16%)

Current vs Prior -15.04%

Calls: -24.08%

Puts: +34.16%

Prior 7-Day Total $26.45M

Calls: $19.37M (73%)

Puts: $7.08M (27%)

Prior 7-Day Average $3.78M

Calls: $2.77M (73%)

Puts: $1.01M (27%)

Current vs Prior 7-Day Avg +64.42%

Calls: +69.45%

Puts: +50.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 3:05pm) 0.62

Prior (10/08) 0.48

Current vs Prior +30.06%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -4.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 3:05pm) 88,712

Calls: 45,639 (51%)

Puts: 43,073 (49%)

Prior (10/08) 88,370

Calls: 45,701 (52%)

Puts: 42,669 (48%)

Current vs Prior +0.39%

Prior 7-Day Total 597,115

Calls: 303,968 (51%)

Puts: 293,147 (49%)

Prior 7-Day Average 85,302

Calls: 43,424 (51%)

Puts: 41,878 (49%)

Current vs Prior 7-Day Avg +4.00%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.41% | 4.54%4.54% | 13.23%

Prior 3.22% | 5.55%5.55% | 13.95%

Current vs Prior -56.08% | -18.17%-18.17% | -5.15%

Prior 7-Day Avg 3.25% | 5.77%6.79% | 14.75%

Current vs 7-Day Avg -56.54% | -21.33%-33.14% | -10.30%

Prior 7-Day Eod 3.22% | 5.55%5.06% | 13.90%

Current vs 7-Day Eod -56.08% | -18.17%-10.26% | -4.83%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 515.89% | 39.25%

Calls: 137.85% | 42.42%

Puts: 893.94% | 36.07%

Prior 19.85% | 14.81%

Calls: 16.33% | 11.18%

Puts: 23.38% | 18.44%

Current vs Prior +2498.94% | +165.02%

Prior 7-Day Avg 32.72% | 19.03%

Calls: 37.48% | 17.43%

Puts: 27.96% | 20.63%

Current vs 7-Day Avg +1476.68% | +106.21%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($4.69M) vs puts ($1.52M). Dollar volume significantly above 7-day average (64% higher). Bullish P/C ratio of 0.62. P/C ratio rising 30% - 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 30 of results (avg 7.8%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Nov 20	15.40	16.20	$15.80	5.1%	24	0.52	587
$230.00	Nov 20	50.60	53.50	$52.05	5.6%	--	0.92	650
$230.00	Oct 16	48.60	51.40	$50.00	5.6%	2	0.94	300
$290.00	Nov 20	11.20	11.90	$11.55	6.1%	43	0.42	348
$240.00	Nov 20	41.90	44.70	$43.30	6.5%	3	0.87	187

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Nov 20	21.20	22.30	$21.75	5.1%	1	0.58	10
$280.00	Nov 20	15.50	16.50	$16.00	6.2%	49	0.48	61
$270.00	Nov 20	10.80	11.50	$11.15	6.3%	24	0.38	361
$310.00	Nov 20	34.80	37.40	$36.10	7.2%	--	0.74	21
$285.00	Nov 6	14.60	15.80	$15.20	7.9%	1	0.54	--

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. 75 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 16	38.60	41.50	$40.05	7.2%	5	1.00	229
$250.00	Oct 9	28.00	31.20	$29.60	10.8%	--	1.00	41
$262.50	Oct 9	15.60	18.70	$17.15	18.1%	31	0.99	13
$235.00	Oct 23	43.50	46.80	$45.15	7.3%	--	0.97	11
$245.00	Oct 23	34.10	37.10	$35.60	8.4%	--	0.96	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Oct 9	3.50	6.70	$5.10	62.7%	4	1.00	3
$290.00	Oct 16	10.50	13.60	$12.05	25.7%	1	0.76	2
$310.00	Nov 20	34.80	37.40	$36.10	7.2%	--	0.74	21
$282.50	Oct 9	1.15	4.40	$2.78	116.9%	6	0.71	2
$287.50	Oct 16	9.00	11.70	$10.35	26.1%	20	0.70	--

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 2.7K, top 242)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 9	3.40	6.20	$4.80	58.3%	242	0.85	292
$260.00	Nov 20	26.10	29.10	$27.60	10.9%	151	0.72	587
$285.00	Oct 16	3.10	3.80	$3.45	20.3%	117	0.36	652
$285.00	Oct 9	0.00	0.85	$0.43	197.7%	107	0.17	141
$285.00	Oct 23	5.50	7.80	$6.65	34.6%	103	0.43	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 16	5.00	7.20	$6.10	36.1%	146	0.50	71
$300.00	Nov 20	27.10	29.90	$28.50	9.8%	74	0.67	20
$280.00	Nov 20	15.50	16.50	$16.00	6.2%	49	0.48	61
$240.00	Nov 20	2.50	3.20	$2.85	24.6%	42	0.13	212
$280.00	Oct 9	0.05	3.00	$1.53	192.8%	40	0.61	19

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 610.3%, max 1046.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$267.50	Oct 9	Oct 16	415.5%	36.3%	1046.1%	8	327
$270.00	Oct 9	Nov 20	360.2%	40.5%	789.9%	86	481
$272.50	Oct 9	Oct 16	303.0%	36.3%	735.3%	5	52
$277.50	Oct 9	Oct 16	186.2%	35.4%	426.5%	49	106
$282.50	Oct 9	Oct 23	157.1%	41.1%	282.3%	31	51

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$267.50	Oct 9	Oct 23	415.5%	38.2%	987.6%	11	72
$270.00	Oct 9	Nov 20	360.2%	40.5%	789.9%	24	479
$272.50	Oct 9	Oct 16	303.0%	36.3%	735.3%	20	41
$277.50	Oct 9	Oct 23	186.2%	40.1%	364.0%	31	39
$275.00	Oct 9	Nov 6	168.7%	40.4%	318.0%	4	26

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 28.41, avg 4.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$330.00	Oct 30	$0.68	$19.32	$0.68	17%	28.41	$310.68
$260.00	$280.00	Nov 13	$12.05	$7.95	$12.05	74%	0.66	$272.05
$270.00	$275.00	Oct 23	$2.55	$2.45	$2.55	70%	0.96	$272.55
$277.50	$280.00	Oct 16	$0.75	$1.75	$0.75	57%	2.33	$278.25
$305.00	$320.00	Nov 6	$1.92	$13.08	$1.92	24%	6.81	$306.92

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$277.50	Oct 9	$0.35	$2.15	$0.35	61%	6.14	$279.65
$282.50	$280.00	Oct 9	$1.25	$1.25	$1.25	71%	1.00	$281.25
$240.00	$235.00	Oct 30	$0.10	$4.90	$0.10	9%	49.00	$239.90
$287.50	$285.00	Oct 16	$1.40	$1.10	$1.40	70%	0.79	$286.10
$282.50	$280.00	Oct 16	$1.05	$1.45	$1.05	57%	1.38	$281.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 0.27, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$287.50	$290.00	Oct 23	$1.40	$1.40	$1.10	61%	1.27	$288.90
$280.00	$282.50	Oct 16	$1.40	$1.40	$1.10	50%	1.27	$281.40
$282.50	$285.00	Oct 9	$0.72	$0.72	$1.78	65%	0.40	$283.22
$290.00	$310.00	Nov 13	$5.90	$5.90	$14.10	58%	0.42	$295.90
$290.00	$295.00	Oct 30	$1.80	$1.80	$3.20	62%	0.56	$291.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Oct 9	$1.05	$1.05	$3.95	94%	0.27	$228.95
$242.50	$240.00	Oct 16	$1.07	$1.07	$1.43	92%	0.75	$241.43
$237.50	$235.00	Oct 9	$1.03	$1.03	$1.47	93%	0.70	$236.47
$252.50	$250.00	Oct 9	$1.05	$1.05	$1.45	90%	0.72	$251.45
$237.50	$235.00	Oct 16	$1.03	$1.03	$1.47	93%	0.70	$236.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $4.09, cheapest $3.32)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$277.50	Oct 9	Oct 16	$4.18	186.2%	35.4%
$282.50	Oct 9	Oct 16	$3.30	157.1%	37.3%
$280.00	Oct 9	Oct 16	$5.07	40.0%	39.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$277.50	Oct 9	Oct 16	$3.32	186.2%	35.4%
$280.00	Oct 9	Oct 16	$4.57	40.0%	39.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 0.83% of stock, avg 6.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$280.00	Oct 9	$0.78	$1.53	$2.31	$277.69	$282.31	0.83%
$277.50	Oct 9	$2.42	$1.18	$3.60	$273.90	$281.10	1.29%
$282.50	Oct 9	$1.15	$2.78	$3.93	$278.57	$286.43	1.41%
$275.00	Oct 9	$4.80	$0.43	$5.23	$269.77	$280.23	1.87%
$285.00	Oct 9	$0.43	$5.10	$5.53	$279.47	$290.53	1.98%
$272.50	Oct 9	$7.20	$1.08	$8.28	$264.22	$280.78	2.96%
$270.00	Oct 9	$9.80	$1.08	$10.88	$259.12	$280.88	3.89%
$277.50	Oct 16	$6.60	$4.50	$11.10	$266.40	$288.60	3.97%
$282.50	Oct 16	$4.45	$7.15	$11.60	$270.90	$294.10	4.15%
$275.00	Oct 16	$8.25	$3.55	$11.80	$263.20	$286.80	4.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.30% of stock, avg 3.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$287.50	$275.00	Oct 9	$0.40	$0.43	$0.83	$274.17	$288.33
$285.00	$275.00	Oct 9	$0.43	$0.43	$0.86	$274.14	$285.86
$285.00	$270.00	Oct 9	$0.43	$1.08	$1.51	$268.49	$286.51
$287.50	$267.50	Oct 9	$0.40	$1.08	$1.48	$266.02	$288.98
$297.50	$275.00	Oct 9	$1.08	$0.43	$1.51	$273.49	$299.01
$285.00	$267.50	Oct 9	$0.43	$1.08	$1.51	$265.99	$286.51
$300.00	$275.00	Oct 9	$1.08	$0.43	$1.51	$273.49	$301.51
$287.50	$270.00	Oct 9	$0.40	$1.08	$1.48	$268.52	$288.98
$285.00	$272.50	Oct 9	$0.43	$1.08	$1.51	$270.99	$286.51
$287.50	$272.50	Oct 9	$0.40	$1.08	$1.48	$271.02	$288.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 1.50, avg credit $1.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
240/242	292/295	Oct 16	$1.50	$1.00	72%	1.50	$241.00	$294.00
235/238	292/295	Oct 16	$1.46	$1.04	73%	1.40	$236.04	$293.96
240/242	288/290	Oct 16	$1.72	$0.78	62%	2.21	$240.78	$289.22
235/238	288/290	Oct 16	$1.68	$0.82	63%	2.05	$235.82	$289.18
240/242	290/292	Oct 16	$1.54	$0.96	68%	1.60	$240.96	$291.54
240/242	298/300	Oct 16	$1.26	$1.24	78%	1.02	$241.24	$298.76
235/238	290/292	Oct 16	$1.50	$1.00	68%	1.50	$236.00	$291.50
235/238	282/285	Oct 9	$1.75	$0.75	58%	2.33	$235.75	$284.25
235/238	298/300	Oct 16	$1.22	$1.28	79%	0.95	$236.28	$298.72
245/248	290/292	Oct 23	$1.78	$0.72	56%	2.47	$245.72	$291.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$250.00	$260.00	Nov 20	$0.40	$9.60	16%	24.00
$285.00	$290.00	$295.00	Oct 30	$0.05	$4.95	13%	99.00
$275.00	$280.00	$285.00	Oct 30	$0.15	$4.85	14%	32.33
$280.00	$285.00	$290.00	Nov 13	$0.05	$4.95	10%	99.00
$270.00	$280.00	$290.00	Nov 20	$0.95	$9.05	20%	9.53

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$255.00	$260.00	$265.00	Oct 30	$0.13	$4.87	12%	37.46
$265.00	$270.00	$275.00	Nov 6	$0.15	$4.85	12%	32.33
$270.00	$280.00	$290.00	Nov 20	$0.90	$9.10	19%	10.11
$270.00	$275.00	$280.00	Nov 6	$0.25	$4.75	13%	19.00
$267.50	$270.00	$272.50	Oct 16	$0.08	$2.42	11%	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. 115 found (best net $-2.75, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$280.00	1:2	Nov 13	-$2.75	$17.25
$275.00	$277.50	1:2	Oct 9	-$0.04	$2.46
$305.00	$320.00	1:2	Nov 6	-$0.61	$14.39
$310.00	$330.00	1:2	Oct 30	-$1.02	$18.98
$290.00	$295.00	1:2	Oct 9	-$0.10	$4.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$235.00	1:2	Nov 13	$0.00	$15.00
$285.00	$282.50	1:2	Oct 9	-$0.46	$2.04
$282.50	$280.00	1:2	Oct 9	-$0.28	$2.22
$265.00	$255.00	1:2	Nov 6	-$1.15	$8.85
$250.00	$240.00	1:2	Nov 20	-$0.95	$9.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 5.51%, avg 1.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$280.00	Nov 20	$15.40	0.52	0.1%	5.51%	5.63%	24	587
$290.00	Nov 20	$11.20	0.42	3.7%	4.01%	7.71%	43	348
$300.00	Nov 20	$7.90	0.33	7.3%	2.82%	10.10%	101	279
$280.00	Nov 13	$13.10	0.52	0.1%	4.68%	4.81%	5	5
$285.00	Nov 13	$10.70	0.47	1.9%	3.83%	5.74%	3	--
$310.00	Nov 20	$5.50	0.25	10.8%	1.97%	12.82%	7	115
$290.00	Nov 13	$8.60	0.42	3.7%	3.08%	6.78%	--	60
$285.00	Nov 6	$10.30	0.46	1.9%	3.68%	5.60%	14	82
$290.00	Nov 6	$8.20	0.40	3.7%	2.93%	6.63%	67	8
$295.00	Nov 6	$6.60	0.34	5.5%	2.36%	7.85%	66	6

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 2,507

Total Puts 1,554

Put/Call Ratio 0.62

Net Difference 953

Prior's Put/Call Breakdown

Total Calls 3,015

Total Puts 1,437

Put/Call Ratio 0.48

Net Difference 1,578

Prior 7-Day Put/Call Summary

Total Calls 10,756

Total Puts 6,696

Average Put/Call Ratio 0.65

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