PSX - Options Database

PSX

PHILLIPS 66

$284.63 -1.88%

$284.99 (+0.13%)🌙

as of 10/22 06:07 PM

(10/20 18:03) ◀

Thursday, October 22, 2026 (6:07pm)

▶ (10/23 15:06)

◀ 10/22 18:07 ▶

Option Volume

Detail

ℹ

Current (10/22) 4,702

Calls: 2,111 (45%)

Puts: 2,591 (55%)

Prior (10/20) 3,218

Calls: 1,853 (58%)

Puts: 1,365 (42%)

Current vs Prior +46.12%

Calls: +13.92% (Calls)

Puts: +89.82% (Puts)

Prior 7-Day Total 26,894

Calls: 16,926 (63%)

Puts: 9,968 (37%)

Prior 7-Day Average 3,842

Calls: 2,418 (63%)

Puts: 1,424 (37%)

Current vs Prior 7-Day Avg +22.38%

Calls: -12.70%

Puts: +81.95%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22) $3.32M

Calls: $2.22M (67%)

Puts: $1.09M (33%)

Prior (10/20) $4.43M

Calls: $2.85M (64%)

Puts: $1.58M (36%)

Current vs Prior -25.15%

Calls: -21.91%

Puts: -30.98%

Prior 7-Day Total $46.02M

Calls: $37.29M (81%)

Puts: $8.73M (19%)

Prior 7-Day Average $6.57M

Calls: $5.33M (81%)

Puts: $1.25M (19%)

Current vs Prior 7-Day Avg -49.54%

Calls: -58.25%

Puts: -12.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 1.23

Prior (10/20) 0.74

Current vs Prior +66.62%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +90.95%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22) 81,334

Calls: 43,664 (54%)

Puts: 37,670 (46%)

Prior (10/20) 77,961

Calls: 42,530 (55%)

Puts: 35,431 (45%)

Current vs Prior +4.33%

Prior 7-Day Total 534,539

Calls: 284,266 (53%)

Puts: 250,273 (47%)

Prior 7-Day Average 76,362

Calls: 40,609 (53%)

Puts: 35,753 (47%)

Current vs Prior 7-Day Avg +6.51%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.69% | 6.41%10.45% | 15.55%

Prior 4.11% | 6.89%10.94% | 16.12%

Current vs Prior -34.54% | -6.93%-4.49% | -3.53%

Prior 7-Day Avg 3.92% | 6.44%5.65% | 14.16%

Current vs 7-Day Avg -31.49% | -0.43%+84.92% | +9.79%

Prior 7-Day Eod 4.11% | 6.89%10.94% | 16.12%

Current vs 7-Day Eod -34.54% | -6.93%-4.49% | -3.53%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.25% | 11.38%

Calls: 13.11% | 10.53%

Puts: 15.38% | 12.24%

Prior 14.25% | 11.38%

Calls: 13.11% | 10.53%

Puts: 15.38% | 12.24%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 21.84% | 12.19%

Calls: 21.61% | 11.17%

Puts: 22.07% | 13.21%

Current vs 7-Day Avg -34.75% | -6.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($2.22M). Bearish P/C ratio of 1.23 indicates protective positioning. P/C ratio rising 67% - increased hedging/bearish positioning.

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 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 14 of results (avg 7.0%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 30	43.60	45.90	$44.75	5.1%	22	1.00	33
$235.00	Oct 23	47.80	50.50	$49.15	5.5%	--	1.00	11
$230.00	Oct 30	52.90	55.90	$54.40	5.5%	1	0.94	11
$230.00	Nov 20	53.80	56.90	$55.35	5.6%	18	0.96	639
$240.00	Nov 20	44.50	47.30	$45.90	6.1%	15	0.93	178

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Nov 20	30.20	33.30	$31.75	9.8%	--	0.75	21

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. 60 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 23	47.80	50.50	$49.15	5.5%	--	1.00	11
$250.00	Oct 23	32.80	35.40	$34.10	7.6%	--	1.00	15
$265.00	Oct 23	18.10	20.60	$19.35	12.9%	3	1.00	54
$270.00	Oct 23	13.10	15.90	$14.50	19.3%	2	1.00	54
$240.00	Oct 30	43.60	45.90	$44.75	5.1%	22	1.00	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 23	14.90	17.50	$16.20	16.0%	3	0.91	9
$295.00	Oct 23	10.10	12.40	$11.25	20.4%	--	0.90	50
$292.50	Oct 23	7.70	10.10	$8.90	27.0%	26	0.85	55
$290.00	Oct 23	5.40	8.10	$6.75	40.0%	52	0.77	97
$300.00	Oct 30	17.30	20.20	$18.75	15.5%	2	0.75	1

Most actively traded options today. High liquidity = easy entry/exit. 137 active (total vol 3.7K, top 572)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$287.50	Oct 23	1.55	1.95	$1.75	22.9%	443	0.34	446
$285.00	Oct 23	2.50	3.00	$2.75	18.2%	428	0.47	479
$295.00	Oct 23	0.10	0.70	$0.40	150.0%	163	0.10	148
$280.00	Oct 23	4.60	6.30	$5.45	31.2%	52	0.74	35
$290.00	Oct 23	0.45	1.60	$1.03	111.7%	45	0.23	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 23	0.00	0.45	$0.23	195.7%	572	0.06	576
$265.00	Oct 23	0.00	0.25	$0.13	192.3%	260	0.03	87
$285.00	Oct 23	2.60	4.60	$3.60	55.6%	207	0.54	172
$260.00	Oct 23	0.00	1.25	$0.63	198.4%	150	0.07	84
$280.00	Oct 23	0.80	2.10	$1.45	89.7%	116	0.29	275

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 22.5%, max 28.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$280.00	Oct 23	Nov 27	54.5%	42.5%	28.2%	59	43
$285.00	Oct 23	Dec 4	55.1%	45.6%	20.9%	430	479
$290.00	Oct 23	Nov 27	54.2%	44.8%	20.8%	47	111
$287.50	Oct 23	Nov 20	54.9%	45.6%	20.3%	444	450
$282.50	Oct 23	Oct 30	58.1%	49.4%	17.5%	14	19

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$277.50	Oct 23	Nov 20	57.6%	45.0%	27.9%	2	27
$282.50	Oct 23	Nov 20	58.1%	46.1%	26.1%	6	39
$280.00	Oct 23	Nov 20	54.5%	43.6%	25.1%	159	437
$290.00	Oct 23	Nov 27	54.2%	44.8%	20.8%	54	101
$287.50	Oct 23	Nov 20	54.9%	45.6%	20.3%	16	95

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 0.81, avg 4.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$265.00	$285.00	Dec 4	$11.05	$8.95	$11.05	70%	0.81	$276.05
$260.00	$280.00	Nov 27	$12.85	$7.15	$12.85	77%	0.56	$272.85
$305.00	$310.00	Nov 6	$0.28	$4.72	$0.28	24%	16.86	$305.28
$292.50	$300.00	Nov 20	$2.00	$5.50	$2.00	42%	2.75	$294.50
$310.00	$320.00	Nov 20	$1.20	$8.80	$1.20	25%	7.33	$311.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$250.00	Nov 6	$0.43	$9.57	$0.43	16%	22.26	$259.57
$285.00	$282.50	Nov 20	$0.55	$1.95	$0.55	49%	3.55	$284.45
$280.00	$277.50	Oct 30	$0.50	$2.00	$0.50	40%	4.00	$279.50
$285.00	$280.00	Nov 6	$1.90	$3.10	$1.90	50%	1.63	$283.10
$280.00	$277.50	Nov 20	$0.75	$1.75	$0.75	44%	2.33	$279.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 0.43, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$317.50	$320.00	Oct 30	$0.90	$0.90	$1.60	88%	0.56	$318.40
$300.00	$310.00	Nov 20	$3.35	$3.35	$6.65	65%	0.50	$303.35
$325.00	$327.50	Oct 30	$0.65	$0.65	$1.85	91%	0.35	$325.65
$290.00	$292.50	Nov 20	$1.55	$1.55	$0.95	55%	1.63	$291.55
$295.00	$297.50	Oct 30	$1.15	$1.15	$1.35	68%	0.85	$296.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$265.00	$250.00	Dec 4	$4.50	$4.50	$10.50	70%	0.43	$260.50
$282.50	$280.00	Nov 20	$2.05	$2.05	$0.45	53%	4.56	$280.45
$245.00	$240.00	Oct 23	$0.93	$0.93	$4.07	92%	0.23	$244.07
$245.00	$240.00	Oct 30	$0.80	$0.80	$4.20	93%	0.19	$244.20
$275.00	$270.00	Nov 20	$2.40	$2.40	$2.60	62%	0.92	$272.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $5.43, cheapest $4.90)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$282.50	Oct 23	Oct 30	$5.20	58.1%	49.4%
$287.50	Oct 23	Oct 30	$5.00	54.9%	49.6%
$285.00	Oct 23	Oct 30	$5.60	55.1%	52.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$282.50	Oct 23	Oct 30	$4.90	58.1%	49.4%
$285.00	Oct 23	Nov 6	$7.20	55.1%	46.6%
$287.50	Oct 23	Oct 30	$4.70	54.9%	49.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 2.23% of stock, avg 7.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$285.00	Oct 23	$2.75	$3.60	$6.35	$278.65	$291.35	2.23%
$282.50	Oct 23	$4.05	$2.55	$6.60	$275.90	$289.10	2.32%
$287.50	Oct 23	$1.75	$5.00	$6.75	$280.75	$294.25	2.37%
$280.00	Oct 23	$5.45	$1.45	$6.90	$273.10	$286.90	2.42%
$290.00	Oct 23	$1.03	$6.75	$7.78	$282.22	$297.78	2.73%
$292.50	Oct 23	$0.55	$8.90	$9.45	$283.05	$301.95	3.32%
$275.00	Oct 23	$9.85	$0.57	$10.42	$264.58	$285.42	3.66%
$295.00	Oct 23	$0.40	$11.25	$11.65	$283.35	$306.65	4.09%
$270.00	Oct 23	$14.50	$0.23	$14.73	$255.27	$284.73	5.18%
$287.50	Oct 30	$6.75	$9.70	$16.45	$271.05	$303.95	5.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.34% of stock, avg 4.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$295.00	$275.00	Oct 23	$0.40	$0.57	$0.97	$274.03	$295.97
$292.50	$275.00	Oct 23	$0.55	$0.57	$1.12	$273.88	$293.62
$295.00	$277.50	Oct 23	$0.40	$0.95	$1.35	$276.15	$296.35
$295.00	$262.50	Oct 23	$0.40	$1.08	$1.48	$261.02	$296.48
$292.50	$277.50	Oct 23	$0.55	$0.95	$1.50	$276.00	$294.00
$292.50	$262.50	Oct 23	$0.55	$1.08	$1.63	$260.87	$294.13
$290.00	$275.00	Oct 23	$1.03	$0.57	$1.60	$273.40	$291.60
$290.00	$277.50	Oct 23	$1.03	$0.95	$1.98	$275.52	$291.98
$295.00	$280.00	Oct 23	$0.40	$1.45	$1.85	$278.15	$296.85
$292.50	$280.00	Oct 23	$0.55	$1.45	$2.00	$278.00	$294.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 3.55, avg credit $1.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
265/268	318/320	Oct 30	$1.95	$0.55	68%	3.55	$265.55	$319.45
265/268	325/328	Oct 30	$1.70	$0.80	70%	2.13	$265.80	$326.70
265/268	295/298	Oct 30	$2.20	$0.30	48%	7.33	$265.30	$297.20
240/245	318/320	Oct 30	$1.70	$3.30	81%	0.52	$243.30	$319.20
250/252	318/320	Oct 30	$1.20	$1.30	81%	0.92	$251.30	$318.70
260/262	318/320	Oct 30	$1.27	$1.23	75%	1.03	$261.23	$318.77
240/245	325/328	Oct 30	$1.45	$3.55	84%	0.41	$243.55	$326.45
258/260	318/320	Oct 30	$1.08	$1.42	78%	0.76	$258.92	$318.58
265/268	312/315	Oct 30	$1.40	$1.10	65%	1.27	$266.10	$313.90
250/252	325/328	Oct 30	$0.95	$1.55	83%	0.61	$251.55	$325.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 19.00, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$270.00	$275.00	$280.00	Oct 23	$0.25	$4.75	26%	19.00
$280.00	$282.50	$285.00	Oct 23	$0.10	$2.40	27%	24.00
$250.00	$260.00	$270.00	Nov 20	$0.85	$9.15	19%	10.76
$260.00	$270.00	$280.00	Nov 20	$1.15	$8.85	22%	7.70
$282.50	$285.00	$287.50	Oct 23	$0.30	$2.20	26%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$260.00	$270.00	Nov 20	$0.83	$9.17	17%	11.05
$275.00	$277.50	$280.00	Oct 23	$0.12	$2.38	16%	19.83
$240.00	$250.00	$260.00	Nov 20	$0.69	$9.31	14%	13.49
$272.50	$275.00	$277.50	Oct 23	$0.14	$2.36	12%	16.86
$230.00	$235.00	$240.00	Oct 23	$0.09	$4.91	4%	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 99 found (best net $-4.70, 90 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$280.00	1:2	Nov 27	-$4.70	$15.30
$265.00	$285.00	1:2	Dec 4	-$5.75	$14.25
$290.00	$310.00	1:2	Nov 27	-$0.10	$19.90
$275.00	$280.00	1:2	Oct 23	-$1.05	$3.95
$320.00	$335.00	1:2	Nov 27	-$0.36	$14.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$250.00	1:2	Dec 4	-$0.05	$14.95
$267.50	$260.00	1:2	Nov 6	-$0.56	$6.94
$250.00	$240.00	1:2	Nov 20	-$0.37	$9.63
$260.00	$250.00	1:2	Nov 20	-$1.06	$8.94
$282.50	$280.00	1:2	Oct 23	-$0.35	$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 5.34%, avg 1.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$285.00	Dec 4	$15.20	0.51	0.1%	5.34%	5.47%	2	--
$290.00	Nov 27	$11.20	0.45	1.9%	3.93%	5.82%	2	3
$285.00	Nov 27	$13.30	0.50	0.1%	4.67%	4.80%	4	8
$290.00	Nov 20	$11.00	0.45	1.9%	3.86%	5.75%	20	526
$300.00	Nov 20	$7.90	0.35	5.4%	2.78%	8.18%	35	427
$287.50	Nov 20	$11.50	0.48	1.0%	4.04%	5.05%	1	4
$292.50	Nov 20	$9.20	0.42	2.8%	3.23%	6.00%	2	14
$285.00	Nov 20	$12.10	0.51	0.1%	4.25%	4.38%	3	1
$310.00	Nov 27	$5.00	0.28	8.9%	1.76%	10.67%	3	2
$290.00	Nov 13	$9.60	0.45	1.9%	3.37%	5.26%	3	71

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 2,111

Total Puts 2,591

Put/Call Ratio 1.23

Net Difference -480

Prior's Put/Call Breakdown

Total Calls 1,853

Total Puts 1,365

Put/Call Ratio 0.74

Net Difference 488

Prior 7-Day Put/Call Summary

Total Calls 16,926

Total Puts 9,968

Average Put/Call Ratio 0.64

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