PSX - Options Database

PSX

PHILLIPS 66

$206.86 +2.75%

$207.56 (+0.34%)🌙

as of 07/17 06:05 PM

(7/17 15:10) ◀

Friday, July 17, 2026 (6:05pm)

▶

◀ 7/17 18:05

Option Volume

Detail

ℹ

Current (07/17) 5,962

Calls: 5,030 (84%)

Puts: 932 (16%)

Prior (07/16) 3,137

Calls: 2,509 (80%)

Puts: 628 (20%)

Current vs Prior +90.05%

Calls: +100.48% (Calls)

Puts: +48.41% (Puts)

Prior 7-Day Total 24,851

Calls: 19,232 (77%)

Puts: 5,619 (23%)

Prior 7-Day Average 3,550

Calls: 2,747 (77%)

Puts: 802 (23%)

Current vs Prior 7-Day Avg +67.94%

Calls: +83.08%

Puts: +16.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $7.58M

Calls: $6.82M (90%)

Puts: $760.4K (10%)

Prior (07/16) $3.51M

Calls: $3.25M (93%)

Puts: $258.8K (7%)

Current vs Prior +116.22%

Calls: +110.04%

Puts: +193.77%

Prior 7-Day Total $20.04M

Calls: $17.43M (87%)

Puts: $2.61M (13%)

Prior 7-Day Average $2.86M

Calls: $2.49M (87%)

Puts: $373.5K (13%)

Current vs Prior 7-Day Avg +164.75%

Calls: +173.93%

Puts: +103.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.19

Prior (07/16) 0.25

Current vs Prior -25.97%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg -35.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 72,745

Calls: 40,521 (56%)

Puts: 32,224 (44%)

Prior (07/16) 71,786

Calls: 39,905 (56%)

Puts: 31,881 (44%)

Current vs Prior +1.34%

Prior 7-Day Total 431,110

Calls: 239,030 (55%)

Puts: 192,080 (45%)

Prior 7-Day Average 61,587

Calls: 34,147 (55%)

Puts: 27,440 (45%)

Current vs Prior 7-Day Avg +18.12%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.52% | 4.33%1.52% | 11.70%

Prior 2.82% | 4.40%2.82% | 11.80%

Current vs Prior +53.35% | +33.06%-46.03% | -0.83%

Prior 7-Day Avg 3.47% | 4.94%4.04% | 11.18%

Current vs 7-Day Avg +24.77% | +18.29%-62.26% | +4.59%

Prior 7-Day Eod 2.82% | 4.40%2.82% | 11.80%

Current vs 7-Day Eod +53.35% | +33.06%-46.03% | -0.83%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 108.60% | 15.82%

Calls: 61.64% | 13.04%

Puts: 155.56% | 18.60%

Prior 43.06% | 14.39%

Calls: 38.60% | 14.14%

Puts: 47.52% | 14.63%

Current vs Prior +152.21% | +9.94%

Prior 7-Day Avg 37.21% | 13.39%

Calls: 27.38% | 13.23%

Puts: 47.04% | 13.55%

Current vs 7-Day Avg +191.86% | +18.14%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($6.82M) vs puts ($760.4K). Massive premium surge with dollar volume up 116% vs prior. Dollar volume significantly above 7-day average (165% higher). Above-average activity with volume up 90% vs prior.

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 BULLISH

Prior BULLISH

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 20 of results (avg 7.3%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	23.60	24.50	$24.05	3.7%	32	0.84	1.0K
$175.00	Aug 21	32.20	33.50	$32.85	4.0%	6	0.92	556
$195.00	Aug 7	14.60	15.50	$15.05	6.0%	--	0.76	43
$195.00	Aug 14	15.40	16.40	$15.90	6.3%	1	0.74	14
$170.00	Aug 21	36.40	38.80	$37.60	6.4%	1	0.94	256

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	11.10	11.70	$11.40	5.3%	5	0.54	3
$220.00	Aug 7	15.10	16.00	$15.55	5.8%	4	0.73	--

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. 61 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	35.50	38.00	$36.75	6.8%	29	1.00	65
$180.00	Jul 24	25.10	28.50	$26.80	12.7%	--	0.97	37
$185.00	Jul 24	20.70	23.50	$22.10	12.7%	1	0.96	36
$175.00	Jul 24	30.70	33.40	$32.05	8.4%	46	0.95	7
$190.00	Jul 17	15.60	18.20	$16.90	15.4%	24	0.94	491

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 7	15.10	16.00	$15.55	5.8%	4	0.73	--
$207.50	Jul 17	0.10	1.75	$0.93	177.4%	2	0.72	--
$210.00	Aug 21	11.10	11.70	$11.40	5.3%	5	0.54	3
$207.50	Jul 24	3.60	4.50	$4.05	22.2%	6	0.51	--
$207.50	Jul 31	5.20	5.90	$5.55	12.6%	67	0.50	--

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 2.9K, top 235)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	6.00	7.80	$6.90	26.1%	235	0.83	349
$207.50	Jul 24	3.40	3.90	$3.65	13.7%	226	0.49	79
$212.50	Jul 24	1.45	2.05	$1.75	34.3%	217	0.29	--
$210.00	Aug 21	7.70	8.40	$8.05	8.7%	163	0.46	701
$190.00	Jul 24	15.90	18.70	$17.30	16.2%	138	0.91	99

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 14	1.15	1.95	$1.55	51.6%	100	0.13	19
$207.50	Jul 31	5.20	5.90	$5.55	12.6%	67	0.50	--
$202.50	Jul 24	1.55	2.25	$1.90	36.8%	32	0.31	1
$197.50	Jul 24	0.65	1.10	$0.88	51.1%	25	0.16	1
$192.50	Jul 24	0.25	2.65	$1.45	165.5%	17	0.17	3

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 1743.2%, max 3906.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 17	Aug 21	1687.0%	42.1%	3906.4%	69	1.0K
$185.00	Jul 17	Aug 21	1249.9%	38.1%	3177.1%	53	1.9K
$180.00	Jul 17	Aug 21	1140.9%	39.1%	2821.7%	61	1.4K
$170.00	Jul 17	Aug 21	1214.6%	44.4%	2634.5%	30	321
$187.50	Jul 17	Jul 24	1140.1%	49.1%	2224.1%	15	160

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 17	Aug 28	1687.0%	44.4%	3703.6%	2	171
$185.00	Jul 17	Aug 28	1249.9%	36.5%	3326.9%	1	80
$180.00	Jul 17	Aug 28	1140.9%	37.4%	2954.1%	4	288
$170.00	Jul 17	Aug 21	1214.6%	44.4%	2634.5%	4	841
$192.50	Jul 17	Jul 31	917.8%	37.2%	2364.6%	1	12

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 49.00, avg 5.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$230.00	$245.00	Aug 14	$0.55	$14.45	$0.55	26.27	$230.55
$210.00	$212.50	Jul 17	$0.12	$2.38	$0.12	19.83	$210.12
$215.00	$220.00	Jul 24	$0.32	$4.68	$0.32	14.63	$215.32
$230.00	$240.00	Aug 21	$1.20	$8.80	$1.20	7.33	$231.20
$225.00	$230.00	Aug 14	$0.75	$4.25	$0.75	5.67	$225.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$170.00	Aug 7	$0.10	$4.90	$0.10	49.00	$174.90
$200.00	$195.00	Jul 17	$0.25	$4.75	$0.25	19.00	$199.75
$185.00	$180.00	Aug 14	$0.25	$4.75	$0.25	19.00	$184.75
$185.00	$180.00	Jul 31	$0.30	$4.70	$0.30	15.67	$184.70
$175.00	$170.00	Aug 21	$0.30	$4.70	$0.30	15.67	$174.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 49.00, avg 3.19)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$175.00	Jul 31	$4.90	$4.90	$0.10	49.00	$174.90
$175.00	$180.00	Jul 31	$4.90	$4.90	$0.10	49.00	$179.90
$170.00	$172.50	Jul 17	$2.40	$2.40	$0.10	24.00	$172.40
$187.50	$190.00	Jul 24	$2.40	$2.40	$0.10	24.00	$189.90
$170.00	$175.00	Aug 21	$4.75	$4.75	$0.25	19.00	$174.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$220.00	$200.00	Aug 7	$11.50	$11.50	$8.50	1.35	$208.50
$207.50	$205.00	Jul 24	$1.25	$1.25	$1.25	1.00	$206.25
$210.00	$200.00	Aug 21	$4.95	$4.95	$5.05	0.98	$205.05
$207.50	$205.00	Jul 31	$1.20	$1.20	$1.30	0.92	$206.30
$205.00	$200.00	Aug 28	$2.20	$2.20	$2.80	0.79	$202.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $1.07, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Jul 17	Jul 24	$0.12	618.8%	35.1%
$175.00	Jul 17	Jul 24	$0.15	1687.0%	78.2%
$177.50	Jul 17	Jul 24	$0.20	1577.6%	87.3%
$180.00	Jul 17	Jul 24	$0.25	1140.9%	55.7%
$192.50	Jul 17	Jul 24	$0.25	917.8%	56.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Jul 17	Jul 31	$0.07	1687.0%	66.5%
$190.00	Jul 17	Jul 24	$0.35	705.7%	47.9%
$192.50	Jul 17	Jul 24	$0.37	917.8%	56.2%
$200.00	Jul 17	Jul 24	$0.70	478.7%	35.2%
$195.00	Jul 17	Jul 24	$0.97	613.4%	49.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 0.55% of stock, avg 9.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Jul 17	$0.20	$0.93	$1.13	$206.37	$208.63	0.55%
$205.00	Jul 17	$2.22	$0.48	$2.70	$202.30	$207.70	1.31%
$200.00	Jul 17	$6.90	$0.70	$7.60	$192.40	$207.60	3.67%
$205.00	Jul 24	$4.90	$2.80	$7.70	$197.30	$212.70	3.72%
$207.50	Jul 24	$3.65	$4.05	$7.70	$199.80	$215.20	3.72%
$202.50	Jul 24	$6.55	$1.90	$8.45	$194.05	$210.95	4.08%
$200.00	Jul 24	$8.50	$1.40	$9.90	$190.10	$209.90	4.79%
$207.50	Jul 31	$5.25	$5.55	$10.80	$196.70	$218.30	5.22%
$197.50	Jul 24	$10.00	$0.88	$10.88	$186.62	$208.38	5.26%
$205.00	Jul 31	$6.55	$4.35	$10.90	$194.10	$215.90	5.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.33% of stock, avg 2.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$205.00	Jul 17	$0.20	$0.48	$0.68	$204.32	$208.18
$207.50	$200.00	Jul 17	$0.20	$0.70	$0.90	$199.10	$208.40
$212.50	$205.00	Jul 17	$0.45	$0.48	$0.93	$204.07	$213.43
$210.00	$205.00	Jul 17	$0.57	$0.48	$1.05	$203.95	$211.05
$212.50	$200.00	Jul 17	$0.45	$0.70	$1.15	$198.85	$213.65
$210.00	$200.00	Jul 17	$0.57	$0.70	$1.27	$198.73	$211.27
$207.50	$192.50	Jul 17	$0.20	$1.08	$1.28	$191.22	$208.78
$207.50	$187.50	Jul 17	$0.20	$1.08	$1.28	$186.22	$208.78
$207.50	$185.00	Jul 17	$0.20	$1.08	$1.28	$183.72	$208.78
$212.50	$192.50	Jul 17	$0.45	$1.08	$1.53	$190.97	$214.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 24.00, avg credit $3.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
190/192	198/200	Jul 31	$2.40	$0.10	24.00	$190.10	$199.90
190/192	198/200	Jul 24	$2.35	$0.15	15.67	$190.15	$199.85
170/175	185/190	Aug 7	$4.70	$0.30	15.67	$170.30	$189.70
185/188	192/195	Jul 24	$2.28	$0.22	10.36	$185.22	$194.78
198/200	202/205	Jul 31	$2.28	$0.22	10.36	$197.72	$204.78
170/175	185/190	Aug 21	$4.55	$0.45	10.11	$170.45	$189.55
175/180	185/190	Aug 21	$4.55	$0.45	10.11	$175.45	$189.55
188/190	192/195	Jul 24	$2.27	$0.23	9.87	$187.73	$194.77
190/192	200/202	Jul 31	$2.25	$0.25	9.00	$190.25	$202.25
180/185	190/195	Jul 31	$4.40	$0.60	7.33	$180.60	$194.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$195.00	$197.50	$200.00	Jul 31	$0.05	$2.45	49.00
$200.00	$202.50	$205.00	Jul 31	$0.05	$2.45	49.00
$190.00	$195.00	$200.00	Aug 7	$0.15	$4.85	32.33
$182.50	$185.00	$187.50	Jul 17	$0.10	$2.40	24.00
$205.00	$207.50	$210.00	Jul 24	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$202.50	$205.00	Jul 31	$0.08	$2.42	30.25
$180.00	$185.00	$190.00	Aug 28	$0.22	$4.78	21.73
$190.00	$195.00	$200.00	Aug 21	$0.23	$4.77	20.74
$175.00	$180.00	$185.00	Jul 31	$0.25	$4.75	19.00
$192.50	$195.00	$197.50	Jul 31	$0.13	$2.37	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 88 found (best net $-0.85, 79 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$245.00	1:2	Aug 14	-$0.85	$14.15
$220.00	$230.00	1:2	Jul 17	-$0.03	$9.97
$230.00	$240.00	1:2	Aug 21	-$0.07	$9.93
$220.00	$230.00	1:2	Aug 21	-$0.29	$9.71
$210.00	$220.00	1:2	Aug 21	-$1.25	$8.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$180.00	1:2	Aug 7	-$0.18	$9.82
$210.00	$200.00	1:2	Aug 21	-$1.50	$8.50
$180.00	$170.00	1:2	Jul 24	-$1.96	$8.04
$185.00	$180.00	1:2	Jul 24	-$0.15	$4.85
$200.00	$195.00	1:2	Jul 17	-$0.20	$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 3.72%, avg 1.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Aug 21	$7.70	0.46	1.5%	3.72%	5.24%	163	701
$210.00	Aug 14	$6.20	0.46	1.5%	3.00%	4.52%	17	152
$210.00	Aug 7	$5.30	0.45	1.5%	2.56%	4.08%	4	2
$207.50	Jul 31	$4.90	0.50	0.3%	2.37%	2.68%	1	11
$215.00	Aug 14	$4.30	0.37	3.9%	2.08%	6.01%	11	116
$220.00	Aug 21	$4.30	0.31	6.3%	2.08%	8.43%	51	688
$210.00	Jul 31	$3.80	0.43	1.5%	1.84%	3.35%	46	23
$215.00	Aug 7	$3.60	0.35	3.9%	1.74%	5.68%	3	--
$207.50	Jul 24	$3.40	0.49	0.3%	1.64%	1.95%	226	79
$220.00	Aug 14	$3.00	0.29	6.3%	1.45%	7.80%	5	--

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 5,030

Total Puts 932

Put/Call Ratio 0.19

Net Difference 4,098

Prior's Put/Call Breakdown

Total Calls 2,509

Total Puts 628

Put/Call Ratio 0.25

Net Difference 1,881

Prior 7-Day Put/Call Summary

Total Calls 19,232

Total Puts 5,619

Average Put/Call Ratio 0.29

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