PSX - Options Database

PSX

PHILLIPS 66

$274.21 +3.62%

$274.67 (+0.17%)🌙

as of 09/17 06:04 PM

(9/17 15:07) ◀

Thursday, September 17, 2026 (6:04pm)

▶ (9/18 15:06)

◀ 9/17 18:04 ▶

Option Volume

Detail

ℹ

Current (09/17) 6,667

Calls: 4,038 (61%)

Puts: 2,629 (39%)

Prior (09/16) 2,538

Calls: 1,396 (55%)

Puts: 1,142 (45%)

Current vs Prior +162.69%

Calls: +189.26% (Calls)

Puts: +130.21% (Puts)

Prior 7-Day Total 31,448

Calls: 14,611 (46%)

Puts: 16,837 (54%)

Prior 7-Day Average 4,492

Calls: 2,087 (46%)

Puts: 2,405 (54%)

Current vs Prior 7-Day Avg +48.40%

Calls: +93.46%

Puts: +9.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17) $10.68M

Calls: $8.26M (77%)

Puts: $2.42M (23%)

Prior (09/16) $4.86M

Calls: $4.06M (84%)

Puts: $791.1K (16%)

Current vs Prior +119.97%

Calls: +103.24%

Puts: +205.92%

Prior 7-Day Total $41.78M

Calls: $28.18M (67%)

Puts: $13.60M (33%)

Prior 7-Day Average $5.97M

Calls: $4.03M (67%)

Puts: $1.94M (33%)

Current vs Prior 7-Day Avg +78.95%

Calls: +105.22%

Puts: +24.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17) 0.65

Prior (09/16) 0.82

Current vs Prior -20.41%

Prior 7-Day Average 1.15

Current vs Prior 7-Day Avg -43.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17) 95,795

Calls: 44,401 (46%)

Puts: 51,394 (54%)

Prior (09/16) 94,944

Calls: 43,937 (46%)

Puts: 51,007 (54%)

Current vs Prior +0.90%

Prior 7-Day Total 630,642

Calls: 300,316 (48%)

Puts: 330,326 (52%)

Prior 7-Day Average 90,091

Calls: 42,902 (48%)

Puts: 47,189 (52%)

Current vs Prior 7-Day Avg +6.33%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.02% | 5.23%2.02% | 10.87%

Prior 3.70% | 5.65%3.70% | 11.83%

Current vs Prior -45.43% | -7.37%-45.43% | -8.12%

Prior 7-Day Avg 3.66% | 5.85%4.68% | 12.00%

Current vs 7-Day Avg -44.95% | -10.50%-56.92% | -9.47%

Prior 7-Day Eod 3.70% | 5.65%3.70% | 11.83%

Current vs 7-Day Eod -45.43% | -7.37%-45.43% | -8.12%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.58% | 17.53%

Calls: 28.57% | 13.14%

Puts: 46.59% | 21.92%

Prior 17.83% | 12.95%

Calls: 17.14% | 12.87%

Puts: 18.52% | 13.02%

Current vs Prior +110.77% | +35.37%

Prior 7-Day Avg 57.67% | 14.59%

Calls: 38.52% | 15.11%

Puts: 76.83% | 14.07%

Current vs 7-Day Avg -34.84% | +20.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($8.26M) vs puts ($2.42M). Massive premium surge with dollar volume up 120% vs prior. Dollar volume significantly above 7-day average (79% higher). Unusually high activity with volume up 163% vs prior - elevated interest.

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 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 18 of results (avg 7.1%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 16	44.20	46.30	$45.25	4.6%	7	0.93	332
$227.50	Sep 18	44.90	47.20	$46.05	5.0%	4	1.00	4
$220.00	Oct 16	53.50	56.60	$55.05	5.6%	11	0.95	642
$220.00	Sep 18	51.90	55.10	$53.50	6.0%	4	1.00	670
$230.00	Sep 18	41.90	44.70	$43.30	6.5%	67	1.00	490

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 16	14.70	15.70	$15.20	6.6%	54	0.56	10
$270.00	Oct 16	10.00	10.80	$10.40	7.7%	111	0.43	105

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. 64 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	51.90	55.10	$53.50	6.0%	4	1.00	670
$227.50	Sep 18	44.90	47.20	$46.05	5.0%	4	1.00	4
$230.00	Sep 18	41.90	44.70	$43.30	6.5%	67	1.00	490
$240.00	Sep 18	32.50	35.00	$33.75	7.4%	4	1.00	614
$242.50	Sep 18	29.40	32.90	$31.15	11.2%	--	1.00	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Sep 18	10.20	13.40	$11.80	27.1%	3	0.93	--
$282.50	Sep 18	8.10	11.10	$9.60	31.2%	2	0.88	--
$277.50	Sep 18	3.40	6.40	$4.90	61.2%	2	0.70	1
$280.00	Sep 25	9.00	11.20	$10.10	21.8%	14	0.64	2
$280.00	Oct 16	14.70	15.70	$15.20	6.6%	54	0.56	10

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 4.5K, top 502)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Sep 18	3.70	5.60	$4.65	40.9%	502	0.73	843
$310.00	Oct 16	2.05	2.80	$2.42	31.0%	458	0.15	85
$260.00	Sep 18	12.70	14.60	$13.65	13.9%	315	0.92	844
$280.00	Oct 16	8.90	11.00	$9.95	21.1%	177	0.44	499
$265.00	Sep 18	7.20	9.60	$8.40	28.6%	155	0.89	252

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 16	10.00	10.80	$10.40	7.7%	111	0.43	105
$250.00	Oct 16	3.60	4.10	$3.85	13.0%	103	0.20	308
$245.00	Sep 25	0.15	0.45	$0.30	100.0%	101	0.04	257
$220.00	Oct 16	0.50	0.85	$0.68	51.5%	90	0.04	2.3K
$237.50	Sep 18	0.00	2.25	$1.13	199.1%	69	0.08	130

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 22.5%, max 38.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$267.50	Sep 18	Sep 25	55.4%	40.1%	38.0%	47	154
$272.50	Sep 18	Oct 2	49.0%	38.0%	29.1%	26	19
$270.00	Sep 18	Oct 23	51.0%	41.0%	24.4%	506	851
$280.00	Sep 18	Oct 30	45.7%	43.8%	4.3%	26	497
$277.50	Sep 18	Oct 2	43.9%	43.3%	1.2%	9	25

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$267.50	Sep 18	Sep 25	55.4%	40.1%	38.0%	48	13

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 0.79, avg 5.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$275.00	Oct 30	$11.20	$8.80	$11.20	72%	0.79	$266.20
$265.00	$270.00	Oct 9	$2.15	$2.85	$2.15	64%	1.33	$267.15
$297.50	$315.00	Sep 25	$0.28	$17.22	$0.28	10%	61.50	$297.78
$280.00	$285.00	Oct 23	$1.45	$3.55	$1.45	46%	2.45	$281.45
$275.00	$277.50	Oct 2	$0.50	$2.00	$0.50	48%	4.00	$275.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$225.00	Oct 30	$1.12	$13.88	$1.12	16%	12.39	$238.88
$255.00	$250.00	Oct 2	$0.25	$4.75	$0.25	18%	19.00	$254.75
$275.00	$272.50	Sep 18	$0.75	$1.75	$0.75	55%	2.33	$274.25
$245.00	$240.00	Oct 9	$0.28	$4.72	$0.28	12%	16.86	$244.72
$262.50	$260.00	Sep 25	$0.27	$2.23	$0.27	22%	8.26	$262.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 0.72, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$277.50	$280.00	Sep 25	$1.35	$1.35	$1.15	57%	1.17	$278.85
$285.00	$290.00	Oct 23	$2.20	$2.20	$2.80	59%	0.79	$287.20
$275.00	$280.00	Oct 23	$2.65	$2.65	$2.35	49%	1.13	$277.65
$290.00	$295.00	Oct 9	$1.50	$1.50	$3.50	70%	0.43	$291.50
$290.00	$292.50	Sep 25	$0.53	$0.53	$1.97	82%	0.27	$290.53

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	94%	0.72	$221.45
$265.00	$245.00	Oct 30	$6.20	$6.20	$13.80	62%	0.45	$258.80
$237.50	$235.00	Sep 18	$1.03	$1.03	$1.47	92%	0.70	$236.47
$232.50	$230.00	Sep 18	$1.00	$1.00	$1.50	93%	0.67	$231.50
$245.00	$240.00	Oct 30	$1.65	$1.65	$3.35	79%	0.49	$243.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $4.40, cheapest $3.77)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$272.50	Sep 18	Sep 25	$4.40	49.0%	39.6%
$275.00	Sep 18	Sep 25	$4.30	41.4%	41.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$272.50	Sep 18	Sep 25	$3.77	49.0%	39.6%
$275.00	Sep 18	Sep 25	$4.42	41.4%	41.8%
$280.00	Sep 25	Oct 16	$5.10	39.4%	41.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 1.67% of stock, avg 6.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$275.00	Sep 18	$1.90	$2.68	$4.58	$270.42	$279.58	1.67%
$272.50	Sep 18	$2.85	$1.93	$4.78	$267.72	$277.28	1.74%
$270.00	Sep 18	$4.65	$1.18	$5.83	$264.17	$275.83	2.13%
$277.50	Sep 18	$1.13	$4.90	$6.03	$271.47	$283.53	2.20%
$267.50	Sep 18	$6.40	$0.78	$7.18	$260.32	$274.68	2.62%
$265.00	Sep 18	$8.40	$0.43	$8.83	$256.17	$273.83	3.22%
$282.50	Sep 18	$0.40	$9.60	$10.00	$272.50	$292.50	3.65%
$262.50	Sep 18	$10.90	$0.25	$11.15	$251.35	$273.65	4.07%
$285.00	Sep 18	$0.20	$11.80	$12.00	$273.00	$297.00	4.38%
$272.50	Sep 25	$7.25	$5.70	$12.95	$259.55	$285.45	4.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.30% of stock, avg 3.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$282.50	$265.00	Sep 18	$0.40	$0.43	$0.83	$264.17	$283.33
$280.00	$265.00	Sep 18	$0.63	$0.43	$1.06	$263.94	$281.06
$282.50	$267.50	Sep 18	$0.40	$0.78	$1.18	$266.32	$283.68
$280.00	$267.50	Sep 18	$0.63	$0.78	$1.41	$266.09	$281.41
$297.50	$265.00	Sep 18	$1.08	$0.43	$1.51	$263.49	$299.01
$282.50	$257.50	Sep 18	$0.40	$1.20	$1.60	$255.90	$284.10
$282.50	$270.00	Sep 18	$0.40	$1.18	$1.58	$268.42	$284.08
$277.50	$265.00	Sep 18	$1.13	$0.43	$1.56	$263.44	$279.06
$280.00	$257.50	Sep 18	$0.63	$1.20	$1.83	$255.67	$281.83
$280.00	$270.00	Sep 18	$0.63	$1.18	$1.81	$268.19	$281.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 139 found (best R:R 1.00, avg credit $1.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
220/222	282/285	Sep 18	$1.25	$1.25	82%	1.00	$221.25	$283.75
235/238	282/285	Sep 18	$1.23	$1.27	80%	0.97	$236.27	$283.73
230/232	282/285	Sep 18	$1.20	$1.30	81%	0.92	$231.30	$283.70
220/222	280/282	Sep 18	$1.28	$1.22	76%	1.05	$221.22	$281.28
220/222	278/280	Sep 18	$1.55	$0.95	64%	1.63	$220.95	$279.05
235/238	280/282	Sep 18	$1.26	$1.24	74%	1.02	$236.24	$281.26
230/232	280/282	Sep 18	$1.23	$1.27	74%	0.97	$231.27	$281.23
235/238	278/280	Sep 18	$1.53	$0.97	62%	1.58	$235.97	$279.03
230/232	278/280	Sep 18	$1.50	$1.00	63%	1.50	$231.00	$279.00
255/258	282/285	Sep 18	$1.07	$1.43	74%	0.75	$256.43	$283.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 12.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$260.00	$270.00	Oct 16	$0.80	$9.20	23%	11.50
$300.00	$310.00	$320.00	Oct 16	$0.41	$9.59	13%	23.39
$270.00	$280.00	$290.00	Oct 16	$1.10	$8.90	24%	8.09
$272.50	$275.00	$277.50	Sep 18	$0.18	$2.32	31%	12.89
$230.00	$240.00	$250.00	Oct 16	$0.45	$9.55	13%	21.22

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$260.00	$270.00	$280.00	Oct 16	$0.75	$9.25	25%	12.33
$230.00	$240.00	$250.00	Oct 16	$0.44	$9.56	13%	21.73
$255.00	$260.00	$265.00	Oct 9	$0.30	$4.70	14%	15.67
$240.00	$250.00	$260.00	Oct 16	$0.93	$9.07	18%	9.75
$245.00	$250.00	$255.00	Oct 23	$0.22	$4.78	8%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 103 found (best net $-4.85, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$255.00	$275.00	1:2	Oct 30	-$4.85	$15.15
$285.00	$295.00	1:2	Oct 2	-$0.05	$9.95
$290.00	$300.00	1:2	Oct 16	-$1.40	$8.60
$295.00	$305.00	1:2	Oct 2	-$0.30	$9.70
$280.00	$290.00	1:2	Oct 16	-$2.85	$7.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$255.00	1:2	Oct 23	-$0.85	$14.15
$282.50	$277.50	1:2	Sep 18	-$0.20	$4.80
$270.00	$260.00	1:2	Oct 16	-$2.30	$7.70
$277.50	$275.00	1:2	Sep 18	-$0.46	$2.04
$260.00	$250.00	1:2	Oct 16	-$1.35	$8.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 5.43%, avg 1.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$275.00	Oct 30	$14.90	0.52	0.3%	5.43%	5.72%	3	3
$290.00	Oct 30	$8.90	0.38	5.8%	3.25%	9.00%	10	3
$285.00	Oct 30	$10.30	0.42	3.9%	3.76%	7.69%	1	2
$280.00	Oct 30	$12.10	0.47	2.1%	4.41%	6.52%	1	2
$295.00	Oct 30	$7.00	0.33	7.6%	2.55%	10.13%	1	1
$285.00	Oct 23	$9.00	0.41	3.9%	3.28%	7.22%	3	6
$300.00	Oct 30	$5.70	0.29	9.4%	2.08%	11.48%	--	10
$275.00	Oct 23	$12.30	0.51	0.3%	4.49%	4.77%	1	7
$280.00	Oct 23	$10.00	0.46	2.1%	3.65%	5.76%	--	21
$305.00	Oct 30	$4.20	0.26	11.2%	1.53%	12.76%	6	3

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 4,038

Total Puts 2,629

Put/Call Ratio 0.65

Net Difference 1,409

Prior's Put/Call Breakdown

Total Calls 1,396

Total Puts 1,142

Put/Call Ratio 0.82

Net Difference 254

Prior 7-Day Put/Call Summary

Total Calls 14,611

Total Puts 16,837

Average Put/Call Ratio 1.15

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