PSX - Options Database

PSX

PHILLIPS 66

$261.75 -4.17%

$258.60 (-1.20%)🌙

as of 09/21 06:03 PM

(9/18 18:03) ◀

Monday, September 21, 2026 (6:03pm)

▶

◀ 9/21 18:03

Option Volume

Detail

ℹ

Current (09/21) 7,054

Calls: 2,832 (40%)

Puts: 4,222 (60%)

Prior (09/18) 8,128

Calls: 5,838 (72%)

Puts: 2,290 (28%)

Current vs Prior -13.21%

Calls: -51.49% (Calls)

Puts: +84.37% (Puts)

Prior 7-Day Total 40,849

Calls: 21,732 (53%)

Puts: 19,117 (47%)

Prior 7-Day Average 5,835

Calls: 3,104 (53%)

Puts: 2,731 (47%)

Current vs Prior 7-Day Avg +20.88%

Calls: -8.78%

Puts: +54.60%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/21) $5.35M

Calls: $3.15M (59%)

Puts: $2.20M (41%)

Prior (09/18) $30.57M

Calls: $28.91M (95%)

Puts: $1.65M (5%)

Current vs Prior -82.50%

Calls: -89.09%

Puts: +32.88%

Prior 7-Day Total $75.84M

Calls: $59.96M (79%)

Puts: $15.89M (21%)

Prior 7-Day Average $10.83M

Calls: $8.57M (79%)

Puts: $2.27M (21%)

Current vs Prior 7-Day Avg -50.63%

Calls: -63.17%

Puts: -3.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 1.49

Prior (09/18) 0.39

Current vs Prior +280.06%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg +46.95%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/21) 79,867

Calls: 40,128 (50%)

Puts: 39,739 (50%)

Prior (09/18) 97,947

Calls: 45,519 (46%)

Puts: 52,428 (54%)

Current vs Prior -18.46%

Prior 7-Day Total 650,537

Calls: 306,365 (47%)

Puts: 344,172 (53%)

Prior 7-Day Average 92,933

Calls: 43,766 (47%)

Puts: 49,167 (53%)

Current vs Prior 7-Day Avg -14.06%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 4.95% | 6.95%9.32% | 16.56%

Prior 4.98% | 6.90%1.51% | 10.91%

Current vs Prior -0.64% | +0.75%+516.49% | +51.79%

Prior 7-Day Avg 3.73% | 5.96%3.57% | 11.58%

Current vs 7-Day Avg +32.66% | +16.57%+161.14% | +43.06%

Prior 7-Day Eod 4.98% | 6.90%1.51% | 10.91%

Current vs 7-Day Eod -0.64% | +0.75%+516.49% | +51.79%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 121.22% | 12.72%

Calls: 152.44% | 9.84%

Puts: 90.00% | 15.60%

Prior 121.22% | 12.72%

Calls: 152.44% | 9.84%

Puts: 90.00% | 15.60%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 45.47% | 13.19%

Calls: 48.25% | 10.60%

Puts: 42.70% | 15.78%

Current vs 7-Day Avg +166.57% | -3.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 82% vs prior. Bearish P/C ratio of 1.49 indicates protective positioning. P/C ratio rising 280% - increased hedging/bearish positioning. Declining open interest (down 18%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 17 of results (avg 7.6%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Oct 2	6.80	7.10	$6.95	4.3%	4	0.46	177
$210.00	Oct 16	51.20	53.50	$52.35	4.4%	24	0.95	534
$262.50	Oct 2	8.00	8.40	$8.20	4.9%	2	0.50	7
$220.00	Oct 16	41.70	44.30	$43.00	6.0%	29	0.93	633
$210.00	Sep 25	49.90	53.20	$51.55	6.4%	1	0.92	8

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 16	22.20	24.10	$23.15	8.2%	6	0.71	59

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. 58 found (avg delta 0.70, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	51.20	53.50	$52.35	4.4%	24	0.95	534
$220.00	Sep 25	40.40	43.10	$41.75	6.5%	--	0.94	14
$240.00	Sep 25	20.30	23.50	$21.90	14.6%	--	0.94	151
$220.00	Oct 16	41.70	44.30	$43.00	6.0%	29	0.93	633
$210.00	Sep 25	49.90	53.20	$51.55	6.4%	1	0.92	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Sep 25	22.40	25.60	$24.00	13.3%	3	0.92	3
$280.00	Sep 25	18.10	20.20	$19.15	11.0%	4	0.90	16
$275.00	Sep 25	13.50	16.50	$15.00	20.0%	--	0.82	38
$272.50	Sep 25	11.90	13.80	$12.85	14.8%	7	0.78	21
$270.00	Sep 25	9.40	12.80	$11.10	30.6%	20	0.72	31

Most actively traded options today. High liquidity = easy entry/exit. 164 active (total vol 5.2K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Sep 25	0.50	0.85	$0.68	51.5%	697	0.10	553
$285.00	Oct 16	3.30	4.60	$3.95	32.9%	234	0.24	--
$275.00	Sep 25	1.00	1.60	$1.30	46.2%	202	0.18	116
$265.00	Sep 25	3.00	4.40	$3.70	37.8%	63	0.41	36
$300.00	Oct 9	0.60	1.65	$1.13	92.9%	63	0.10	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 25	1.10	1.75	$1.43	45.5%	1.4K	0.19	104
$245.00	Sep 25	0.60	1.00	$0.80	50.0%	305	0.11	379
$255.00	Sep 25	2.50	3.20	$2.85	24.6%	166	0.31	103
$230.00	Oct 16	1.55	2.25	$1.90	36.8%	165	0.12	311
$260.00	Oct 16	9.50	11.00	$10.25	14.6%	130	0.46	546

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 15.0%, max 22.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$267.50	Sep 25	Oct 16	52.7%	43.3%	21.7%	13	36
$260.00	Sep 25	Oct 30	52.1%	42.9%	21.2%	6	66
$275.00	Sep 25	Oct 23	51.1%	42.5%	20.2%	205	124
$262.50	Sep 25	Oct 16	52.5%	43.7%	20.0%	8	14
$250.00	Sep 25	Oct 23	50.2%	41.8%	19.9%	3	79

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Sep 25	Oct 23	51.5%	42.0%	22.7%	168	121
$260.00	Sep 25	Oct 30	52.1%	42.9%	21.2%	63	51
$250.00	Sep 25	Oct 30	50.2%	43.3%	15.8%	1.4K	111
$275.00	Sep 25	Oct 30	51.1%	45.3%	12.9%	2	39
$272.50	Sep 25	Oct 2	50.0%	44.5%	12.3%	9	21

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 136 found (best R:R 0.52, avg 4.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$260.00	Oct 30	$19.75	$10.25	$19.75	83%	0.52	$249.75
$255.00	$257.50	Sep 25	$1.00	$1.50	$1.00	69%	1.50	$256.00
$300.00	$305.00	Oct 30	$0.32	$4.68	$0.32	20%	14.63	$300.32
$265.00	$270.00	Oct 30	$1.80	$3.20	$1.80	49%	1.78	$266.80
$300.00	$310.00	Oct 16	$0.45	$9.55	$0.45	13%	21.22	$300.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$220.00	Oct 23	$0.57	$9.43	$0.57	13%	16.54	$229.43
$272.50	$270.00	Oct 2	$1.30	$1.20	$1.30	68%	0.92	$271.20
$240.00	$235.00	Oct 2	$0.23	$4.77	$0.23	13%	20.74	$239.77
$220.00	$210.00	Oct 23	$0.40	$9.60	$0.40	9%	24.00	$219.60
$240.00	$235.00	Oct 9	$0.50	$4.50	$0.50	18%	9.00	$239.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 0.58, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$297.50	$300.00	Sep 25	$0.92	$0.92	$1.58	90%	0.58	$298.42
$287.50	$290.00	Sep 25	$0.89	$0.89	$1.61	89%	0.55	$288.39
$270.00	$272.50	Oct 2	$1.40	$1.40	$1.10	63%	1.27	$271.40
$295.00	$300.00	Oct 23	$1.15	$1.15	$3.85	81%	0.30	$296.15
$262.50	$265.00	Sep 25	$1.50	$1.50	$1.00	52%	1.50	$264.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$230.00	Oct 23	$1.35	$1.35	$3.65	82%	0.37	$233.65
$260.00	$250.00	Oct 30	$4.45	$4.45	$5.55	54%	0.80	$255.55
$245.00	$240.00	Oct 23	$1.60	$1.60	$3.40	72%	0.47	$243.40
$245.00	$240.00	Oct 16	$1.45	$1.45	$3.55	73%	0.41	$243.55
$235.00	$230.00	Oct 9	$0.85	$0.85	$4.15	86%	0.20	$234.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $3.07, cheapest $5.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$267.50	Sep 25	Oct 2	$2.85	52.7%	47.3%
$262.50	Sep 25	Oct 2	$3.00	52.5%	47.1%
$260.00	Sep 25	Oct 2	$2.80	52.1%	46.9%
$255.00	Sep 25	Oct 2	$2.95	51.5%	47.0%
$265.00	Sep 25	Oct 2	$3.25	48.4%	46.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$267.50	Sep 25	Oct 16	$5.40	52.7%	43.3%
$262.50	Sep 25	Oct 2	$2.45	52.5%	47.1%
$260.00	Sep 25	Oct 2	$2.65	52.1%	46.9%
$255.00	Sep 25	Oct 2	$2.55	51.5%	47.0%
$257.50	Sep 25	Oct 2	$2.85	49.5%	46.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 4.24% of stock, avg 7.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$265.00	Sep 25	$3.70	$7.40	$11.10	$253.90	$276.10	4.24%
$262.50	Sep 25	$5.20	$6.10	$11.30	$251.20	$273.80	4.32%
$257.50	Sep 25	$8.20	$3.55	$11.75	$245.75	$269.25	4.49%
$260.00	Sep 25	$6.85	$4.90	$11.75	$248.25	$271.75	4.49%
$255.00	Sep 25	$9.20	$2.85	$12.05	$242.95	$267.05	4.60%
$267.50	Sep 25	$3.25	$9.30	$12.55	$254.95	$280.05	4.79%
$270.00	Sep 25	$2.33	$11.10	$13.43	$256.57	$283.43	5.13%
$250.00	Sep 25	$13.00	$1.43	$14.43	$235.57	$264.43	5.51%
$272.50	Sep 25	$1.67	$12.85	$14.52	$257.98	$287.02	5.55%
$275.00	Sep 25	$1.30	$15.00	$16.30	$258.70	$291.30	6.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.18% of stock, avg 4.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$272.50	$250.00	Sep 25	$1.67	$1.43	$3.10	$246.90	$275.60
$272.50	$252.50	Sep 25	$1.67	$2.13	$3.80	$248.70	$276.30
$270.00	$250.00	Sep 25	$2.33	$1.43	$3.76	$246.24	$273.76
$270.00	$252.50	Sep 25	$2.33	$2.13	$4.46	$248.04	$274.46
$272.50	$255.00	Sep 25	$1.67	$2.85	$4.52	$250.48	$277.02
$270.00	$255.00	Sep 25	$2.33	$2.85	$5.18	$249.82	$275.18
$267.50	$250.00	Sep 25	$3.25	$1.43	$4.68	$245.32	$272.18
$267.50	$252.50	Sep 25	$3.25	$2.13	$5.38	$247.12	$272.88
$272.50	$257.50	Sep 25	$1.67	$3.55	$5.22	$252.28	$277.72
$267.50	$255.00	Sep 25	$3.25	$2.85	$6.10	$248.90	$273.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 248 found (best R:R 0.91, avg credit $1.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
235/238	298/300	Sep 25	$1.19	$1.31	83%	0.91	$236.31	$298.69
250/252	298/300	Sep 25	$1.62	$0.88	66%	1.84	$250.88	$299.12
235/238	288/290	Sep 25	$1.16	$1.34	82%	0.87	$236.34	$288.66
250/252	288/290	Sep 25	$1.59	$0.91	64%	1.75	$250.91	$289.09
245/248	298/300	Sep 25	$1.27	$1.23	75%	1.03	$246.23	$298.77
252/255	298/300	Sep 25	$1.64	$0.86	59%	1.91	$253.36	$299.14
230/235	295/300	Oct 23	$2.50	$2.50	62%	1.00	$232.50	$297.50
220/225	298/300	Sep 25	$1.47	$3.53	82%	0.42	$223.53	$298.97
245/248	288/290	Sep 25	$1.24	$1.26	74%	0.98	$246.26	$288.74
252/255	288/290	Sep 25	$1.61	$0.89	58%	1.81	$253.39	$289.11

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$245.00	$250.00	$255.00	Sep 25	$0.25	$4.75	20%	19.00
$230.00	$240.00	$250.00	Oct 16	$1.00	$9.00	20%	9.00
$260.00	$262.50	$265.00	Sep 25	$0.15	$2.35	15%	15.67
$220.00	$230.00	$240.00	Oct 16	$0.70	$9.30	14%	13.29
$210.00	$220.00	$230.00	Oct 16	$0.30	$9.70	6%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$245.00	$250.00	$255.00	Oct 9	$0.05	$4.95	14%	99.00
$270.00	$275.00	$280.00	Oct 16	$0.10	$4.90	12%	49.00
$210.00	$220.00	$230.00	Oct 23	$0.17	$9.83	6%	57.82
$265.00	$270.00	$275.00	Oct 9	$0.25	$4.75	15%	19.00
$240.00	$245.00	$250.00	Oct 23	$0.15	$4.85	11%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 106 found (best net $-1.40, 101 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$250.00	1:2	Oct 23	-$1.40	$23.60
$250.00	$265.00	1:2	Oct 23	-$2.65	$12.35
$270.00	$280.00	1:2	Oct 16	-$2.10	$7.90
$287.50	$300.00	1:2	Oct 2	-$0.03	$12.47
$300.00	$310.00	1:2	Oct 16	-$0.90	$9.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$250.00	1:2	Oct 16	-$2.35	$7.65
$225.00	$215.00	1:2	Oct 30	-$0.45	$9.55
$245.00	$240.00	1:2	Sep 25	-$0.10	$4.90
$220.00	$210.00	1:2	Oct 16	-$0.27	$9.73
$237.50	$235.00	1:2	Sep 25	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 4.01%, avg 1.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$270.00	Oct 30	$10.50	0.44	3.1%	4.01%	7.16%	4	6
$265.00	Oct 30	$12.50	0.49	1.2%	4.78%	6.02%	3	8
$280.00	Oct 30	$7.40	0.34	7.0%	2.83%	9.80%	5	5
$285.00	Oct 30	$5.90	0.30	8.9%	2.25%	11.14%	1	3
$265.00	Oct 23	$10.20	0.48	1.2%	3.90%	5.14%	--	11
$275.00	Oct 23	$6.80	0.37	5.1%	2.60%	7.66%	3	8
$270.00	Oct 23	$7.80	0.42	3.1%	2.98%	6.13%	6	10
$290.00	Oct 30	$3.90	0.26	10.8%	1.49%	12.28%	4	14
$295.00	Oct 30	$3.70	0.22	12.7%	1.41%	14.12%	4	4
$280.00	Oct 23	$5.30	0.31	7.0%	2.02%	9.00%	1	21

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 2,832

Total Puts 4,222

Put/Call Ratio 1.49

Net Difference -1,390

Prior's Put/Call Breakdown

Total Calls 5,838

Total Puts 2,290

Put/Call Ratio 0.39

Net Difference 3,548

Prior 7-Day Put/Call Summary

Total Calls 21,732

Total Puts 19,117

Average Put/Call Ratio 1.01

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