PSX - Options Database

PSX

PHILLIPS 66

$291.03 +0.17%

$286.75 (-1.47%)🌙

as of 10/20 06:03 PM

(10/20 15:06) ◀

Tuesday, October 20, 2026 (6:03pm)

▶ (10/22 18:07)

◀ 10/20 18:03 ▶

Option Volume

Detail

ℹ

Current (10/20) 3,218

Calls: 1,853 (58%)

Puts: 1,365 (42%)

Prior (10/19) 2,910

Calls: 1,585 (54%)

Puts: 1,325 (46%)

Current vs Prior +10.58%

Calls: +16.91% (Calls)

Puts: +3.02% (Puts)

Prior 7-Day Total 25,842

Calls: 16,427 (64%)

Puts: 9,415 (36%)

Prior 7-Day Average 3,691

Calls: 2,346 (64%)

Puts: 1,345 (36%)

Current vs Prior 7-Day Avg -12.83%

Calls: -21.04%

Puts: +1.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/20) $4.43M

Calls: $2.85M (64%)

Puts: $1.58M (36%)

Prior (10/19) $5.46M

Calls: $4.33M (79%)

Puts: $1.13M (21%)

Current vs Prior -18.76%

Calls: -34.22%

Puts: +40.72%

Prior 7-Day Total $44.62M

Calls: $37.11M (83%)

Puts: $7.51M (17%)

Prior 7-Day Average $6.37M

Calls: $5.30M (83%)

Puts: $1.07M (17%)

Current vs Prior 7-Day Avg -30.47%

Calls: -46.27%

Puts: +47.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/20) 0.74

Prior (10/19) 0.84

Current vs Prior -11.88%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +18.19%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/20) 77,961

Calls: 42,530 (55%)

Puts: 35,431 (45%)

Prior (10/19) 76,540

Calls: 41,783 (55%)

Puts: 34,757 (45%)

Current vs Prior +1.86%

Prior 7-Day Total 544,445

Calls: 287,069 (53%)

Puts: 257,376 (47%)

Prior 7-Day Average 77,777

Calls: 41,009 (53%)

Puts: 36,768 (47%)

Current vs Prior 7-Day Avg +0.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 4.11% | 6.89%10.94% | 16.12%

Prior 4.51% | 7.24%11.17% | 16.12%

Current vs Prior -8.93% | -4.91%-2.01% | -0.06%

Prior 7-Day Avg 3.76% | 6.22%4.85% | 13.85%

Current vs 7-Day Avg +9.28% | +10.80%+125.58% | +16.35%

Prior 7-Day Eod 4.51% | 7.24%11.17% | 16.12%

Current vs 7-Day Eod -8.93% | -4.91%-2.01% | -0.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.25% | 11.38%

Calls: 13.11% | 10.53%

Puts: 15.38% | 12.24%

Prior 19.96% | 10.89%

Calls: 19.23% | 10.75%

Puts: 20.69% | 11.04%

Current vs Prior -28.61% | +4.50%

Prior 7-Day Avg 22.64% | 12.68%

Calls: 22.07% | 11.26%

Puts: 23.21% | 14.10%

Current vs 7-Day Avg -37.05% | -10.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($2.85M).

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 21 of results (avg 7.5%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 30	46.00	48.20	$47.10	4.7%	1	0.97	2
$235.00	Oct 23	55.40	58.10	$56.75	4.8%	--	0.98	11
$240.00	Nov 20	52.30	54.90	$53.60	4.9%	5	0.92	184
$242.50	Oct 23	47.90	50.50	$49.20	5.3%	--	0.95	17
$240.00	Oct 23	50.40	53.20	$51.80	5.4%	1	1.00	4

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Nov 20	19.40	20.90	$20.15	7.4%	--	0.59	93
$292.50	Nov 20	14.90	16.40	$15.65	9.6%	6	0.51	1

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. 62 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 23	50.40	53.20	$51.80	5.4%	1	1.00	4
$250.00	Oct 23	40.80	43.20	$42.00	5.7%	--	1.00	15
$235.00	Oct 23	55.40	58.10	$56.75	4.8%	--	0.98	11
$265.00	Oct 23	25.70	28.00	$26.85	8.6%	--	0.98	54
$245.00	Oct 30	46.00	48.20	$47.10	4.7%	1	0.97	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 23	9.50	11.60	$10.55	19.9%	6	1.00	3
$295.00	Oct 23	6.30	7.50	$6.90	17.4%	11	0.81	61
$310.00	Nov 20	25.50	28.50	$27.00	11.1%	1	0.68	21
$292.50	Oct 23	5.10	6.10	$5.60	17.9%	2	0.67	45
$295.00	Oct 30	10.10	12.00	$11.05	17.2%	2	0.60	2

Most actively traded options today. High liquidity = easy entry/exit. 107 active (total vol 2.3K, top 485)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Oct 23	8.60	10.00	$9.30	15.1%	485	0.72	103
$287.50	Oct 23	7.00	8.30	$7.65	17.0%	388	0.66	10
$292.50	Oct 23	4.10	5.80	$4.95	34.3%	65	0.49	123
$295.00	Oct 30	7.50	8.50	$8.00	12.5%	51	0.47	106
$295.00	Oct 23	3.40	4.10	$3.75	18.7%	43	0.41	140

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 23	0.35	0.50	$0.43	34.9%	342	0.07	178
$280.00	Oct 23	1.30	1.85	$1.58	34.8%	193	0.21	114
$270.00	Nov 20	6.10	6.90	$6.50	12.3%	63	0.27	397
$287.50	Oct 23	2.70	4.10	$3.40	41.2%	22	0.45	77
$285.00	Oct 23	2.00	3.20	$2.60	46.2%	18	0.35	87

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 11.2%, max 22.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$280.00	Oct 23	Nov 27	53.2%	43.5%	22.2%	3	42
$305.00	Oct 23	Nov 13	53.2%	44.5%	19.7%	8	88
$297.50	Oct 23	Nov 20	53.2%	47.1%	12.9%	35	173
$285.00	Oct 23	Nov 27	48.2%	42.7%	12.8%	486	110
$282.50	Oct 23	Oct 30	53.6%	47.7%	12.3%	5	15

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$280.00	Oct 23	Nov 20	53.2%	44.8%	18.6%	204	268
$292.50	Oct 23	Nov 20	51.4%	46.2%	11.4%	8	46
$285.00	Oct 23	Nov 20	48.2%	44.2%	9.0%	22	87
$287.50	Oct 23	Nov 20	45.8%	44.1%	3.7%	36	77
$295.00	Oct 23	Nov 20	50.2%	48.4%	3.7%	13	66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 13.29, avg 4.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$315.00	Nov 13	$0.35	$4.65	$0.35	32%	13.29	$310.35
$312.50	$320.00	Oct 30	$0.43	$7.07	$0.43	22%	16.44	$312.93
$292.50	$295.00	Nov 20	$0.35	$2.15	$0.35	51%	6.14	$292.85
$275.00	$280.00	Oct 30	$2.95	$2.05	$2.95	79%	0.69	$277.95
$320.00	$325.00	Nov 27	$0.45	$4.55	$0.45	27%	10.11	$320.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$265.00	Oct 30	$0.10	$4.90	$0.10	15%	49.00	$269.90
$295.00	$292.50	Oct 23	$1.30	$1.20	$1.30	81%	0.92	$293.70
$260.00	$250.00	Nov 6	$0.50	$9.50	$0.50	13%	19.00	$259.50
$292.50	$290.00	Oct 30	$0.85	$1.65	$0.85	54%	1.94	$291.65
$292.50	$290.00	Oct 23	$1.15	$1.35	$1.15	67%	1.17	$291.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 0.64, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$325.00	Oct 30	$1.15	$1.15	$3.85	83%	0.30	$321.15
$317.50	$320.00	Oct 23	$0.64	$0.64	$1.86	87%	0.34	$318.14
$292.50	$295.00	Oct 30	$1.55	$1.55	$0.95	49%	1.63	$294.05
$295.00	$300.00	Nov 13	$2.65	$2.65	$2.35	50%	1.13	$297.65
$295.00	$297.50	Nov 20	$1.45	$1.45	$1.05	52%	1.38	$296.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$270.00	Nov 20	$3.90	$3.90	$6.10	62%	0.64	$276.10
$255.00	$252.50	Oct 23	$0.88	$0.88	$1.62	92%	0.54	$254.12
$260.00	$257.50	Oct 23	$0.70	$0.70	$1.80	92%	0.39	$259.30
$265.00	$250.00	Nov 27	$2.92	$2.92	$12.08	76%	0.24	$262.08
$275.00	$272.50	Oct 30	$0.90	$0.90	$1.60	77%	0.56	$274.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $5.06, cheapest $3.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$297.50	Oct 23	Oct 30	$3.80	53.2%	49.5%
$295.00	Oct 23	Oct 30	$4.25	50.2%	49.6%
$292.50	Oct 23	Oct 30	$4.60	51.4%	51.8%
$287.50	Oct 23	Oct 30	$4.10	45.8%	46.8%
$290.00	Oct 23	Oct 30	$4.05	42.8%	48.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$287.50	Oct 23	Nov 20	$10.25	45.8%	44.1%
$285.00	Oct 23	Nov 6	$6.10	48.2%	46.9%
$292.50	Oct 23	Oct 30	$4.05	51.4%	51.8%
$290.00	Oct 23	Oct 30	$4.35	42.8%	48.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 3.63% of stock, avg 7.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$292.50	Oct 23	$4.95	$5.60	$10.55	$281.95	$303.05	3.63%
$295.00	Oct 23	$3.75	$6.90	$10.65	$284.35	$305.65	3.66%
$290.00	Oct 23	$6.35	$4.45	$10.80	$279.20	$300.80	3.71%
$287.50	Oct 23	$7.65	$3.40	$11.05	$276.45	$298.55	3.80%
$285.00	Oct 23	$9.30	$2.60	$11.90	$273.10	$296.90	4.09%
$300.00	Oct 23	$2.20	$10.55	$12.75	$287.25	$312.75	4.38%
$282.50	Oct 23	$10.65	$2.25	$12.90	$269.60	$295.40	4.43%
$280.00	Oct 23	$13.25	$1.58	$14.83	$265.17	$294.83	5.10%
$275.00	Oct 23	$17.30	$0.80	$18.10	$256.90	$293.10	6.22%
$295.00	Oct 30	$8.00	$11.05	$19.05	$275.95	$314.05	6.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.93% of stock, avg 4.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$302.50	$277.50	Oct 23	$1.65	$1.05	$2.70	$274.80	$305.20
$302.50	$280.00	Oct 23	$1.65	$1.58	$3.23	$276.77	$305.73
$300.00	$277.50	Oct 23	$2.20	$1.05	$3.25	$274.25	$303.25
$300.00	$280.00	Oct 23	$2.20	$1.58	$3.78	$276.22	$303.78
$302.50	$282.50	Oct 23	$1.65	$2.25	$3.90	$278.60	$306.40
$300.00	$282.50	Oct 23	$2.20	$2.25	$4.45	$278.05	$304.45
$302.50	$285.00	Oct 23	$1.65	$2.60	$4.25	$280.75	$306.75
$300.00	$285.00	Oct 23	$2.20	$2.60	$4.80	$280.20	$304.80
$297.50	$277.50	Oct 23	$3.15	$1.05	$4.20	$273.30	$301.70
$297.50	$280.00	Oct 23	$3.15	$1.58	$4.73	$275.27	$302.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 1.55, avg credit $1.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
252/255	318/320	Oct 23	$1.52	$0.98	79%	1.55	$253.48	$319.02
258/260	318/320	Oct 23	$1.34	$1.16	79%	1.16	$258.66	$318.84
252/255	310/312	Oct 23	$1.33	$1.17	78%	1.14	$253.67	$311.33
252/255	312/315	Oct 23	$1.16	$1.34	82%	0.87	$253.84	$313.66
258/260	310/312	Oct 23	$1.15	$1.35	78%	0.85	$258.85	$311.15
252/255	305/308	Oct 23	$1.21	$1.29	73%	0.94	$253.79	$306.21
258/260	312/315	Oct 23	$0.98	$1.52	82%	0.64	$259.02	$313.48
252/255	300/302	Oct 23	$1.43	$1.07	64%	1.34	$253.57	$301.43
245/250	320/325	Oct 30	$1.70	$3.30	75%	0.52	$248.30	$321.70
252/255	302/305	Oct 23	$1.20	$1.30	69%	0.92	$253.80	$303.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$310.00	$320.00	Nov 20	$0.15	$9.85	18%	65.67
$240.00	$250.00	$260.00	Nov 20	$0.25	$9.75	9%	39.00
$265.00	$270.00	$275.00	Nov 6	$0.15	$4.85	12%	32.33
$270.00	$275.00	$280.00	Nov 6	$0.20	$4.80	12%	24.00
$275.00	$280.00	$285.00	Nov 6	$0.25	$4.75	13%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$280.00	$285.00	$290.00	Nov 6	$0.05	$4.95	15%	99.00
$287.50	$290.00	$292.50	Oct 23	$0.10	$2.40	22%	24.00
$290.00	$292.50	$295.00	Oct 23	$0.15	$2.35	22%	15.67
$275.00	$280.00	$285.00	Nov 6	$0.25	$4.75	14%	19.00
$285.00	$287.50	$290.00	Oct 23	$0.25	$2.25	24%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 77 found (best net $-8.60, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$280.00	1:2	Nov 27	-$8.60	$11.40
$315.00	$330.00	1:2	Nov 13	-$0.21	$14.79
$265.00	$280.00	1:2	Nov 13	-$9.40	$5.60
$320.00	$325.00	1:2	Oct 30	-$0.05	$4.95
$320.00	$330.00	1:2	Nov 6	-$1.18	$8.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$280.00	1:2	Oct 30	-$0.50	$9.50
$265.00	$250.00	1:2	Nov 27	-$0.26	$14.74
$300.00	$295.00	1:2	Oct 23	-$3.25	$1.75
$270.00	$260.00	1:2	Nov 6	-$0.51	$9.49
$280.00	$270.00	1:2	Nov 20	-$2.60	$7.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 4.60%, avg 1.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$295.00	Nov 27	$13.40	0.49	1.4%	4.60%	5.97%	2	4
$300.00	Nov 20	$11.00	0.44	3.1%	3.78%	6.86%	24	422
$292.50	Nov 20	$13.60	0.51	0.5%	4.67%	5.18%	14	--
$295.00	Nov 20	$12.30	0.48	1.4%	4.23%	5.59%	1	3
$297.50	Nov 20	$10.60	0.46	2.2%	3.64%	5.87%	1	3
$310.00	Nov 20	$6.90	0.35	6.5%	2.37%	8.89%	2	196
$325.00	Nov 27	$4.50	0.25	11.7%	1.55%	13.22%	1	2
$320.00	Nov 20	$5.40	0.26	9.9%	1.86%	11.81%	4	159
$295.00	Nov 13	$10.60	0.50	1.4%	3.64%	5.01%	1	2
$320.00	Nov 27	$4.50	0.27	9.9%	1.55%	11.50%	--	10

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 1,853

Total Puts 1,365

Put/Call Ratio 0.74

Net Difference 488

Prior's Put/Call Breakdown

Total Calls 1,585

Total Puts 1,325

Put/Call Ratio 0.84

Net Difference 260

Prior 7-Day Put/Call Summary

Total Calls 16,427

Total Puts 9,415

Average Put/Call Ratio 0.62

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