PSX - Options Database

PSX

PHILLIPS 66

$283.18 -0.51%

$283.80 (+0.22%)🌙

as of 10/23 06:03 PM

(10/23 15:06) ◀

Friday, October 23, 2026 (6:03pm)

▶ (10/26 15:06)

◀ 10/23 18:03 ▶

Option Volume

Detail

ℹ

Current (10/23) 2,549

Calls: 1,437 (56%)

Puts: 1,112 (44%)

Prior (10/22) 4,702

Calls: 2,111 (45%)

Puts: 2,591 (55%)

Current vs Prior -45.79%

Calls: -31.93% (Calls)

Puts: -57.08% (Puts)

Prior 7-Day Total 26,486

Calls: 15,593 (59%)

Puts: 10,893 (41%)

Prior 7-Day Average 3,783

Calls: 2,227 (59%)

Puts: 1,556 (41%)

Current vs Prior 7-Day Avg -32.63%

Calls: -35.49%

Puts: -28.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $1.99M

Calls: $1.19M (60%)

Puts: $797.9K (40%)

Prior (10/22) $3.32M

Calls: $2.22M (67%)

Puts: $1.09M (33%)

Current vs Prior -39.97%

Calls: -46.34%

Puts: -27.01%

Prior 7-Day Total $40.80M

Calls: $32.34M (79%)

Puts: $8.47M (21%)

Prior 7-Day Average $5.83M

Calls: $4.62M (79%)

Puts: $1.21M (21%)

Current vs Prior 7-Day Avg -65.84%

Calls: -74.17%

Puts: -34.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.77

Prior (10/22) 1.23

Current vs Prior -36.95%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg +3.31%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/23) 81,679

Calls: 43,616 (53%)

Puts: 38,063 (47%)

Prior (10/22) 81,334

Calls: 43,664 (54%)

Puts: 37,670 (46%)

Current vs Prior +0.42%

Prior 7-Day Total 527,503

Calls: 282,229 (54%)

Puts: 245,274 (46%)

Prior 7-Day Average 75,357

Calls: 40,318 (54%)

Puts: 35,039 (46%)

Current vs Prior 7-Day Avg +8.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.14% | 5.97%10.59% | 15.71%

Prior 2.69% | 6.41%10.45% | 15.55%

Current vs Prior +122.05% | +21.99%+1.36% | +1.08%

Prior 7-Day Avg 3.97% | 6.63%6.42% | 14.39%

Current vs 7-Day Avg +50.29% | +17.93%+64.95% | +9.17%

Prior 7-Day Eod 2.69% | 6.41%10.45% | 15.55%

Current vs 7-Day Eod +122.05% | +21.99%+1.36% | +1.08%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 78.62% | 13.89%

Calls: 50.36% | 14.46%

Puts: 106.87% | 13.33%

Prior 14.25% | 11.38%

Calls: 13.11% | 10.53%

Puts: 15.38% | 12.24%

Current vs Prior +451.72% | +22.06%

Prior 7-Day Avg 17.73% | 11.74%

Calls: 18.23% | 11.48%

Puts: 17.23% | 12.01%

Current vs 7-Day Avg +343.43% | +18.28%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 46% vs prior. P/C ratio dropping 37% - sentiment shifting bullish.

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 BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 7.7%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 20	52.90	55.40	$54.15	4.6%	5	0.96	636
$240.00	Nov 20	43.90	46.20	$45.05	5.1%	--	0.92	177
$230.00	Oct 30	51.50	54.70	$53.10	6.0%	--	1.00	11
$250.00	Nov 20	35.10	37.50	$36.30	6.6%	--	0.85	264
$280.00	Nov 20	14.90	16.10	$15.50	7.7%	3	0.55	562

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Nov 20	23.90	25.80	$24.85	7.6%	--	0.66	93
$310.00	Nov 20	31.50	34.10	$32.80	7.9%	--	0.74	21
$272.50	Nov 20	9.30	10.20	$9.75	9.2%	1	0.37	1
$290.00	Nov 20	17.90	19.70	$18.80	9.6%	7	0.56	135

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. 56 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Oct 23	25.90	29.80	$27.85	14.0%	2	1.00	5
$265.00	Oct 23	16.10	19.80	$17.95	20.6%	3	1.00	52
$270.00	Oct 23	11.90	13.70	$12.80	14.1%	10	1.00	52
$280.00	Oct 23	1.60	3.90	$2.75	83.6%	11	1.00	43
$282.50	Oct 23	0.10	1.75	$0.93	177.4%	20	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Oct 23	11.00	13.70	$12.35	21.9%	--	0.97	50
$290.00	Oct 23	5.50	9.10	$7.30	49.3%	8	0.84	90
$285.00	Oct 23	1.20	3.40	$2.30	95.7%	11	0.83	81
$292.50	Oct 23	7.60	11.20	$9.40	38.3%	1	0.81	51
$287.50	Oct 23	2.70	6.60	$4.65	83.9%	3	0.80	79

Most actively traded options today. High liquidity = easy entry/exit. 130 active (total vol 2.0K, top 193)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Oct 23	0.00	0.40	$0.20	200.0%	148	0.19	321
$300.00	Nov 6	4.10	4.90	$4.50	17.8%	130	0.28	47
$310.00	Oct 23	0.00	0.05	$0.03	166.7%	108	0.01	119
$305.00	Oct 23	0.00	2.15	$1.08	199.1%	93	0.12	80
$287.50	Oct 23	0.00	1.10	$0.55	200.0%	89	0.20	260

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Nov 20	8.30	9.20	$8.75	10.3%	193	0.34	395
$267.50	Oct 23	0.00	0.30	$0.15	200.0%	113	0.04	34
$277.50	Oct 23	0.00	0.65	$0.33	197.0%	80	0.13	26
$280.00	Oct 23	0.00	0.55	$0.28	196.4%	74	0.17	267
$272.50	Oct 23	0.00	1.60	$0.80	200.0%	52	0.15	58

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 501.0%, max 1170.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$297.50	Oct 23	Oct 30	635.9%	50.1%	1170.4%	8	254
$292.50	Oct 23	Nov 20	488.1%	45.8%	965.2%	55	211
$290.00	Oct 23	Nov 20	316.8%	44.9%	606.2%	32	633
$287.50	Oct 23	Oct 30	239.6%	51.1%	368.9%	90	263
$285.00	Oct 23	Nov 27	96.8%	45.1%	114.4%	154	329

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$292.50	Oct 23	Oct 30	488.1%	51.5%	848.6%	2	68
$290.00	Oct 23	Nov 20	316.8%	44.9%	606.2%	15	225
$287.50	Oct 23	Nov 20	239.6%	46.9%	410.7%	4	92
$280.00	Oct 23	Nov 27	145.9%	42.8%	240.6%	76	270
$285.00	Oct 23	Dec 4	96.8%	45.8%	111.2%	13	81

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 0.66, avg 5.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$280.00	Nov 27	$12.05	$7.95	$12.05	76%	0.66	$272.05
$315.00	$330.00	Nov 6	$0.35	$14.65	$0.35	14%	41.86	$315.35
$320.00	$330.00	Nov 13	$0.42	$9.58	$0.42	14%	22.81	$320.42
$305.00	$310.00	Nov 20	$0.70	$4.30	$0.70	29%	6.14	$305.70
$290.00	$292.50	Nov 20	$0.65	$1.85	$0.65	44%	2.85	$290.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$235.00	Nov 13	$0.17	$9.83	$0.17	9%	57.82	$244.83
$292.50	$290.00	Oct 30	$1.15	$1.35	$1.15	67%	1.17	$291.35
$260.00	$250.00	Nov 6	$0.87	$9.13	$0.87	18%	10.49	$259.13
$282.50	$280.00	Oct 23	$0.15	$2.35	$0.15	38%	15.67	$282.35
$287.50	$285.00	Nov 6	$1.05	$1.45	$1.05	55%	1.38	$286.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 0.67, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$307.50	$310.00	Oct 23	$1.05	$1.05	$1.45	88%	0.72	$308.55
$292.50	$295.00	Oct 23	$1.00	$1.00	$1.50	81%	0.67	$293.50
$322.50	$325.00	Oct 30	$0.88	$0.88	$1.62	90%	0.54	$323.38
$305.00	$310.00	Nov 6	$1.30	$1.30	$3.70	78%	0.35	$306.30
$310.00	$315.00	Nov 13	$1.25	$1.25	$3.75	78%	0.33	$311.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$265.00	Nov 13	$6.00	$6.00	$9.00	56%	0.67	$274.00
$257.50	$255.00	Oct 23	$1.15	$1.15	$1.35	89%	0.85	$256.35
$265.00	$250.00	Nov 27	$3.97	$3.97	$11.03	70%	0.36	$261.03
$245.00	$240.00	Oct 23	$1.03	$1.03	$3.97	92%	0.26	$243.97
$280.00	$265.00	Nov 27	$6.25	$6.25	$8.75	55%	0.71	$273.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $7.07, cheapest $7.07)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$282.50	Oct 23	Oct 30	$7.07	75.6%	49.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 0.48% of stock, avg 6.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$282.50	Oct 23	$0.93	$0.43	$1.36	$281.14	$283.86	0.48%
$285.00	Oct 23	$0.20	$2.30	$2.50	$282.50	$287.50	0.88%
$280.00	Oct 23	$2.75	$0.28	$3.03	$276.97	$283.03	1.07%
$287.50	Oct 23	$0.55	$4.65	$5.20	$282.30	$292.70	1.84%
$290.00	Oct 23	$0.55	$7.30	$7.85	$282.15	$297.85	2.77%
$275.00	Oct 23	$8.20	$0.50	$8.70	$266.30	$283.70	3.07%
$292.50	Oct 23	$1.08	$9.40	$10.48	$282.02	$302.98	3.70%
$272.50	Oct 23	$10.65	$0.80	$11.45	$261.05	$283.95	4.04%
$295.00	Oct 23	$0.08	$12.35	$12.43	$282.57	$307.43	4.39%
$270.00	Oct 23	$12.80	$0.28	$13.08	$256.92	$283.08	4.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.17% of stock, avg 3.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$285.00	$280.00	Oct 23	$0.20	$0.28	$0.48	$279.52	$285.48
$285.00	$277.50	Oct 23	$0.20	$0.33	$0.53	$276.97	$285.53
$285.00	$275.00	Oct 23	$0.20	$0.50	$0.70	$274.30	$285.70
$285.00	$282.50	Oct 23	$0.20	$0.43	$0.63	$281.87	$285.63
$290.00	$280.00	Oct 23	$0.55	$0.28	$0.83	$279.17	$290.83
$287.50	$280.00	Oct 23	$0.55	$0.28	$0.83	$279.17	$288.33
$290.00	$277.50	Oct 23	$0.55	$0.33	$0.88	$276.62	$290.88
$287.50	$277.50	Oct 23	$0.55	$0.33	$0.88	$276.62	$288.38
$285.00	$272.50	Oct 23	$0.20	$0.80	$1.00	$271.50	$286.00
$290.00	$275.00	Oct 23	$0.55	$0.50	$1.05	$273.95	$291.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 7.33, avg credit $1.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
255/258	308/310	Oct 23	$2.20	$0.30	78%	7.33	$255.30	$309.70
255/258	292/295	Oct 23	$2.15	$0.35	70%	6.14	$255.35	$294.65
240/245	308/310	Oct 23	$2.08	$2.92	80%	0.71	$242.92	$309.58
260/262	308/310	Oct 23	$1.68	$0.82	76%	2.05	$260.82	$309.18
255/258	298/300	Oct 23	$1.70	$0.80	74%	2.12	$255.80	$299.20
270/272	308/310	Oct 23	$1.57	$0.93	74%	1.69	$270.93	$309.07
260/262	292/295	Oct 23	$1.63	$0.87	69%	1.87	$260.87	$294.13
250/252	292/295	Oct 30	$1.85	$0.65	58%	2.85	$250.65	$294.35
268/270	308/310	Oct 23	$1.18	$1.32	82%	0.89	$268.82	$308.68
270/272	292/295	Oct 23	$1.52	$0.98	66%	1.55	$270.98	$294.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 1.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$280.00	$282.50	$285.00	Oct 23	$1.09	$1.41	81%	1.29
$282.50	$285.00	$287.50	Oct 23	$1.08	$1.42	80%	1.31
$295.00	$300.00	$305.00	Nov 6	$0.05	$4.95	12%	99.00
$275.00	$280.00	$285.00	Nov 6	$0.15	$4.85	15%	32.33
$270.00	$280.00	$290.00	Nov 20	$1.00	$9.00	23%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$275.00	$280.00	$285.00	Nov 6	$0.20	$4.80	15%	24.00
$282.50	$285.00	$287.50	Oct 23	$0.48	$2.02	43%	4.21
$250.00	$265.00	$280.00	Nov 27	$2.28	$12.72	28%	5.58
$277.50	$280.00	$282.50	Oct 23	$0.20	$2.30	25%	11.50
$240.00	$250.00	$260.00	Nov 20	$0.65	$9.35	14%	14.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 110 found (best net $-4.90, 89 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$280.00	1:2	Nov 27	-$4.90	$15.10
$320.00	$335.00	1:2	Nov 27	-$0.59	$14.41
$300.00	$310.00	1:2	Nov 13	-$1.40	$8.60
$290.00	$300.00	1:2	Nov 13	-$2.60	$7.40
$240.00	$255.00	1:2	Oct 30	-$14.25	$0.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$265.00	1:2	Nov 27	-$1.50	$13.50
$250.00	$240.00	1:2	Nov 20	-$0.35	$9.65
$270.00	$260.00	1:2	Nov 20	-$1.95	$8.05
$265.00	$255.00	1:2	Nov 13	-$1.21	$8.79
$260.00	$250.00	1:2	Nov 20	-$1.15	$8.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 4.56%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$285.00	Nov 27	$12.90	0.49	0.6%	4.56%	5.20%	6	8
$292.50	Nov 20	$9.40	0.41	3.3%	3.32%	6.61%	27	16
$290.00	Nov 20	$9.70	0.44	2.4%	3.43%	5.83%	12	529
$300.00	Nov 20	$6.70	0.34	5.9%	2.37%	8.31%	13	434
$285.00	Nov 13	$10.80	0.49	0.6%	3.81%	4.46%	1	6
$310.00	Nov 27	$4.40	0.27	9.5%	1.55%	11.02%	3	3
$310.00	Nov 20	$4.60	0.26	9.5%	1.62%	11.10%	--	203
$305.00	Nov 20	$4.90	0.29	7.7%	1.73%	9.44%	1	4
$290.00	Nov 13	$8.20	0.43	2.4%	2.90%	5.30%	1	73
$300.00	Nov 13	$5.30	0.31	5.9%	1.87%	7.81%	--	13

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 1,437

Total Puts 1,112

Put/Call Ratio 0.77

Net Difference 325

Prior's Put/Call Breakdown

Total Calls 2,111

Total Puts 2,591

Put/Call Ratio 1.23

Net Difference -480

Prior 7-Day Put/Call Summary

Total Calls 15,593

Total Puts 10,893

Average Put/Call Ratio 0.75

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