PSX - Options Database

PSX

PHILLIPS 66

$264.63 -0.11%

$263.60 (-0.39%)🌙

as of 09/16 06:04 PM

(9/15 18:05) ◀

Wednesday, September 16, 2026 (6:04pm)

▶ (9/17 15:07)

◀ 9/16 18:04 ▶

Option Volume

Detail

ℹ

Current (09/16) 2,538

Calls: 1,396 (55%)

Puts: 1,142 (45%)

Prior (09/15) 5,192

Calls: 2,599 (50%)

Puts: 2,593 (50%)

Current vs Prior -51.12%

Calls: -46.29% (Calls)

Puts: -55.96% (Puts)

Prior 7-Day Total 34,082

Calls: 15,682 (46%)

Puts: 18,400 (54%)

Prior 7-Day Average 4,868

Calls: 2,240 (46%)

Puts: 2,628 (54%)

Current vs Prior 7-Day Avg -47.87%

Calls: -37.69%

Puts: -56.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/16) $4.86M

Calls: $4.06M (84%)

Puts: $791.1K (16%)

Prior (09/15) $9.65M

Calls: $5.88M (61%)

Puts: $3.78M (39%)

Current vs Prior -49.69%

Calls: -30.83%

Puts: -79.05%

Prior 7-Day Total $43.97M

Calls: $28.25M (64%)

Puts: $15.72M (36%)

Prior 7-Day Average $6.28M

Calls: $4.04M (64%)

Puts: $2.25M (36%)

Current vs Prior 7-Day Avg -22.69%

Calls: +0.72%

Puts: -64.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16) 0.82

Prior (09/15) 1.00

Current vs Prior -18.01%

Prior 7-Day Average 1.19

Current vs Prior 7-Day Avg -31.03%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/16) 94,944

Calls: 43,937 (46%)

Puts: 51,007 (54%)

Prior (09/15) 92,472

Calls: 43,105 (47%)

Puts: 49,367 (53%)

Current vs Prior +2.67%

Prior 7-Day Total 621,605

Calls: 298,166 (48%)

Puts: 323,439 (52%)

Prior 7-Day Average 88,800

Calls: 42,595 (48%)

Puts: 46,205 (52%)

Current vs Prior 7-Day Avg +6.92%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 3.70% | 5.65%3.70% | 11.83%

Prior 3.87% | 6.51%3.87% | 12.32%

Current vs Prior -4.48% | -13.24%-4.48% | -4.03%

Prior 7-Day Avg 3.72% | 5.92%5.04% | 12.11%

Current vs 7-Day Avg -0.68% | -4.65%-26.65% | -2.35%

Prior 7-Day Eod 3.87% | 6.51%3.87% | 12.32%

Current vs 7-Day Eod -4.48% | -13.24%-4.48% | -4.03%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.83% | 12.95%

Calls: 17.14% | 12.87%

Puts: 18.52% | 13.02%

Prior 17.83% | 12.95%

Calls: 17.14% | 12.87%

Puts: 18.52% | 13.02%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 84.99% | 17.08%

Calls: 48.55% | 19.93%

Puts: 121.43% | 14.23%

Current vs 7-Day Avg -79.02% | -24.17%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($4.06M) vs puts ($791.1K). Below-average activity with volume down 51% 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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 13 of results (avg 7.6%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	45.80	47.90	$46.85	4.5%	5	0.91	643
$250.00	Oct 16	21.40	22.50	$21.95	5.0%	21	0.70	227
$230.00	Oct 16	36.90	39.10	$38.00	5.8%	12	0.87	336
$215.00	Sep 18	48.50	51.60	$50.05	6.2%	--	0.94	12
$220.00	Sep 18	43.50	46.30	$44.90	6.2%	11	1.00	670

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 16	20.90	22.80	$21.85	8.7%	1	0.66	11
$270.00	Oct 16	14.80	16.30	$15.55	9.6%	27	0.54	100

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. 54 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	43.50	46.30	$44.90	6.2%	11	1.00	670
$230.00	Sep 18	33.50	36.60	$35.05	8.8%	--	0.99	490
$235.00	Sep 18	28.50	31.70	$30.10	10.6%	1	0.97	3
$242.50	Sep 18	21.10	24.20	$22.65	13.7%	3	0.94	51
$215.00	Sep 18	48.50	51.60	$50.05	6.2%	--	0.94	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Sep 18	9.70	12.30	$11.00	23.6%	6	0.83	1
$275.00	Sep 25	12.20	14.60	$13.40	17.9%	--	0.70	10
$280.00	Oct 16	20.90	22.80	$21.85	8.7%	1	0.66	11
$267.50	Sep 18	4.00	6.50	$5.25	47.6%	11	0.61	4
$267.50	Sep 25	7.10	9.90	$8.50	32.9%	1	0.54	--

Most actively traded options today. High liquidity = easy entry/exit. 126 active (total vol 1.6K, top 155)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Oct 2	8.70	10.70	$9.70	20.6%	155	0.52	17
$270.00	Oct 16	9.80	12.00	$10.90	20.2%	131	0.46	466
$280.00	Oct 16	6.00	7.80	$6.90	26.1%	72	0.34	453
$265.00	Sep 18	3.40	4.50	$3.95	27.8%	48	0.51	233
$290.00	Oct 16	4.40	5.10	$4.75	14.7%	33	0.25	280

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 18	0.05	1.35	$0.70	185.7%	64	0.08	1.0K
$245.00	Sep 25	1.00	1.65	$1.33	48.9%	58	0.13	200
$240.00	Oct 16	3.60	4.30	$3.95	17.7%	57	0.20	261
$260.00	Oct 16	9.90	11.20	$10.55	12.3%	55	0.42	405
$250.00	Oct 16	6.30	7.00	$6.65	10.5%	52	0.30	279

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 22.0%, max 28.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Sep 18	Oct 16	54.3%	42.2%	28.8%	30	1.5K
$275.00	Sep 18	Oct 9	54.2%	42.2%	28.5%	10	206
$265.00	Sep 18	Oct 23	52.0%	41.1%	26.7%	53	243
$262.50	Sep 18	Oct 2	50.6%	41.7%	21.3%	11	47
$270.00	Sep 18	Oct 30	52.6%	45.3%	15.9%	23	845

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Sep 18	Oct 16	54.3%	42.2%	28.8%	64	567
$275.00	Sep 18	Sep 25	54.2%	42.6%	27.3%	6	11
$265.00	Sep 18	Oct 30	52.0%	42.2%	23.3%	6	18
$262.50	Sep 18	Oct 2	50.6%	41.7%	21.3%	18	20
$257.50	Sep 18	Oct 2	54.4%	45.6%	19.3%	30	23

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 0.61, avg 4.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$265.00	Oct 23	$15.55	$9.45	$15.55	78%	0.61	$255.55
$255.00	$270.00	Oct 30	$7.60	$7.40	$7.60	64%	0.97	$262.60
$275.00	$280.00	Oct 9	$0.90	$4.10	$0.90	38%	4.56	$275.90
$260.00	$262.50	Sep 18	$0.80	$1.70	$0.80	69%	2.13	$260.80
$280.00	$290.00	Oct 16	$2.15	$7.85	$2.15	34%	3.65	$282.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$240.00	Oct 23	$0.70	$4.30	$0.70	25%	6.14	$244.30
$262.50	$260.00	Oct 2	$0.65	$1.85	$0.65	44%	2.85	$261.85
$225.00	$220.00	Oct 2	$0.12	$4.88	$0.12	8%	40.67	$224.88
$260.00	$257.50	Oct 2	$0.70	$1.80	$0.70	40%	2.57	$259.30
$225.00	$220.00	Sep 25	$0.13	$4.87	$0.13	8%	37.46	$224.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 0.72, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$275.00	Oct 9	$2.70	$2.70	$2.30	54%	1.17	$272.70
$275.00	$280.00	Oct 2	$1.97	$1.97	$3.03	64%	0.65	$276.97
$297.50	$300.00	Sep 18	$0.53	$0.53	$1.97	90%	0.27	$298.03
$300.00	$310.00	Oct 16	$1.42	$1.42	$8.58	83%	0.17	$301.42
$265.00	$267.50	Sep 18	$1.42	$1.42	$1.08	50%	1.31	$266.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$222.50	$220.00	Sep 18	$1.05	$1.05	$1.45	93%	0.72	$221.45
$232.50	$230.00	Sep 18	$1.05	$1.05	$1.45	91%	0.72	$231.45
$240.00	$230.00	Oct 30	$2.45	$2.45	$7.55	77%	0.32	$237.55
$257.50	$255.00	Oct 2	$1.50	$1.50	$1.00	64%	1.50	$256.00
$245.00	$242.50	Sep 18	$0.83	$0.83	$1.67	87%	0.50	$244.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $4.12, cheapest $9.77)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$265.00	Sep 18	Sep 25	$3.20	52.0%	41.2%
$260.00	Sep 18	Sep 25	$3.70	54.3%	44.2%
$270.00	Sep 18	Sep 25	$3.17	52.6%	44.2%
$262.50	Sep 18	Sep 25	$2.40	50.6%	44.0%
$267.50	Sep 18	Sep 25	$3.62	47.6%	43.8%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$265.00	Sep 18	Oct 23	$9.77	52.0%	41.1%
$260.00	Sep 18	Sep 25	$2.82	54.3%	44.2%
$262.50	Sep 18	Oct 2	$5.17	50.6%	41.7%
$267.50	Sep 18	Sep 25	$3.25	47.6%	43.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 2.94% of stock, avg 7.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$267.50	Sep 18	$2.53	$5.25	$7.78	$259.72	$275.28	2.94%
$265.00	Sep 18	$3.95	$3.98	$7.93	$257.07	$272.93	3.00%
$262.50	Sep 18	$5.80	$2.78	$8.58	$253.92	$271.08	3.24%
$260.00	Sep 18	$6.60	$2.13	$8.73	$251.27	$268.73	3.30%
$257.50	Sep 18	$8.50	$1.43	$9.93	$247.57	$267.43	3.75%
$255.00	Sep 18	$10.80	$0.68	$11.48	$243.52	$266.48	4.34%
$275.00	Sep 18	$0.98	$11.00	$11.98	$263.02	$286.98	4.53%
$252.50	Sep 18	$13.15	$0.70	$13.85	$238.65	$266.35	5.23%
$267.50	Sep 25	$6.15	$8.50	$14.65	$252.85	$282.15	5.54%
$260.00	Sep 25	$10.30	$4.95	$15.25	$244.75	$275.25	5.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.48% of stock, avg 3.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$277.50	$255.00	Sep 18	$0.60	$0.68	$1.28	$253.72	$278.78
$275.00	$255.00	Sep 18	$0.98	$0.68	$1.66	$253.34	$276.66
$272.50	$255.00	Sep 18	$1.15	$0.68	$1.83	$253.17	$274.33
$277.50	$257.50	Sep 18	$0.60	$1.43	$2.03	$255.47	$279.53
$275.00	$257.50	Sep 18	$0.98	$1.43	$2.41	$255.09	$277.41
$272.50	$257.50	Sep 18	$1.15	$1.43	$2.58	$254.92	$275.08
$310.00	$220.00	Oct 16	$1.48	$1.30	$2.78	$217.22	$312.78
$270.00	$255.00	Sep 18	$2.03	$0.68	$2.71	$252.29	$272.71
$277.50	$260.00	Sep 18	$0.60	$2.13	$2.73	$257.27	$280.23
$275.00	$260.00	Sep 18	$0.98	$2.13	$3.11	$256.89	$278.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 1.72, avg credit $1.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
220/222	298/300	Sep 18	$1.58	$0.92	83%	1.72	$220.92	$299.08
230/232	298/300	Sep 18	$1.58	$0.92	81%	1.72	$230.92	$299.08
220/222	270/272	Sep 18	$1.93	$0.57	61%	3.39	$220.57	$271.93
230/232	270/272	Sep 18	$1.93	$0.57	60%	3.39	$230.57	$271.93
220/222	280/282	Sep 18	$1.34	$1.16	82%	1.16	$221.16	$281.34
230/232	280/282	Sep 18	$1.34	$1.16	81%	1.16	$231.16	$281.34
220/222	275/278	Sep 18	$1.43	$1.07	75%	1.34	$221.07	$276.43
242/245	298/300	Sep 18	$1.36	$1.14	77%	1.19	$243.64	$298.86
230/232	275/278	Sep 18	$1.43	$1.07	74%	1.34	$231.07	$276.43
242/245	270/272	Sep 18	$1.71	$0.79	56%	2.16	$243.29	$271.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$280.00	$290.00	$300.00	Oct 16	$0.30	$9.70	17%	32.33
$230.00	$240.00	$250.00	Oct 16	$0.35	$9.65	17%	27.57
$260.00	$270.00	$280.00	Oct 16	$0.85	$9.15	24%	10.76
$290.00	$300.00	$310.00	Oct 16	$0.43	$9.57	15%	22.26
$250.00	$255.00	$260.00	Oct 2	$0.25	$4.75	16%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$255.00	$260.00	Oct 9	$0.10	$4.90	14%	49.00
$250.00	$260.00	$270.00	Oct 16	$1.10	$8.90	24%	8.09
$262.50	$265.00	$267.50	Sep 18	$0.07	$2.43	21%	34.71
$260.00	$267.50	$275.00	Sep 25	$1.35	$6.15	33%	4.56
$235.00	$240.00	$245.00	Sep 25	$0.12	$4.88	8%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 98 found (best net $-2.40, 89 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$280.00	1:2	Oct 23	-$2.40	$12.60
$255.00	$270.00	1:2	Oct 30	-$6.95	$8.05
$300.00	$310.00	1:2	Oct 16	-$0.06	$9.94
$270.00	$280.00	1:2	Oct 16	-$2.90	$7.10
$290.00	$300.00	1:2	Oct 16	-$1.05	$8.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$250.00	1:2	Oct 30	-$3.00	$12.00
$267.50	$260.00	1:2	Sep 25	-$1.40	$6.10
$275.00	$267.50	1:2	Sep 25	-$3.60	$3.90
$250.00	$240.00	1:2	Oct 2	-$0.53	$9.47
$250.00	$240.00	1:2	Oct 16	-$1.25	$8.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 4.91%, avg 1.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$270.00	Oct 30	$13.00	0.49	2.0%	4.91%	6.94%	1	5
$280.00	Oct 30	$8.80	0.39	5.8%	3.33%	9.13%	1	1
$265.00	Oct 23	$13.70	0.53	0.1%	5.18%	5.32%	5	10
$280.00	Oct 23	$7.40	0.37	5.8%	2.80%	8.60%	2	19
$270.00	Oct 16	$9.80	0.46	2.0%	3.70%	5.73%	131	466
$300.00	Oct 30	$3.50	0.23	13.4%	1.32%	14.69%	--	10
$280.00	Oct 16	$6.00	0.34	5.8%	2.27%	8.08%	72	453
$290.00	Oct 23	$4.10	0.28	9.6%	1.55%	11.14%	1	3
$270.00	Oct 9	$8.60	0.46	2.0%	3.25%	5.28%	--	21
$265.00	Oct 9	$10.60	0.52	0.1%	4.01%	4.15%	2	9

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 1,396

Total Puts 1,142

Put/Call Ratio 0.82

Net Difference 254

Prior's Put/Call Breakdown

Total Calls 2,599

Total Puts 2,593

Put/Call Ratio 1.00

Net Difference 6

Prior 7-Day Put/Call Summary

Total Calls 15,682

Total Puts 18,400

Average Put/Call Ratio 1.19

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