PSX - Options Database

PSX

PHILLIPS 66

$273.61 -0.05%

$275.15 (+0.56%)🌙

as of 10/29 06:09 PM

(10/28 18:06) ◀

Thursday, October 29, 2026 (6:09pm)

▶ (10/30 18:07)

◀ 10/29 18:09 ▶

Option Volume

Detail

ℹ

Current (10/29) 3,211

Calls: 1,259 (39%)

Puts: 1,952 (61%)

Prior (10/28) 4,532

Calls: 2,262 (50%)

Puts: 2,270 (50%)

Current vs Prior -29.15%

Calls: -44.34% (Calls)

Puts: -14.01% (Puts)

Prior 7-Day Total 29,051

Calls: 16,039 (55%)

Puts: 13,012 (45%)

Prior 7-Day Average 4,150

Calls: 2,291 (55%)

Puts: 1,858 (45%)

Current vs Prior 7-Day Avg -22.63%

Calls: -45.05%

Puts: +5.01%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/29) $4.49M

Calls: $2.40M (53%)

Puts: $2.09M (47%)

Prior (10/28) $3.01M

Calls: $2.03M (67%)

Puts: $981.9K (33%)

Current vs Prior +49.27%

Calls: +18.43%

Puts: +112.90%

Prior 7-Day Total $37.45M

Calls: $28.56M (76%)

Puts: $8.89M (24%)

Prior 7-Day Average $5.35M

Calls: $4.08M (76%)

Puts: $1.27M (24%)

Current vs Prior 7-Day Avg -16.09%

Calls: -41.19%

Puts: +64.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29) 1.55

Prior (10/28) 1.00

Current vs Prior +54.50%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg +87.64%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/29) 83,778

Calls: 44,789 (53%)

Puts: 38,989 (47%)

Prior (10/28) 82,697

Calls: 44,370 (54%)

Puts: 38,327 (46%)

Current vs Prior +1.31%

Prior 7-Day Total 556,994

Calls: 300,574 (54%)

Puts: 256,420 (46%)

Prior 7-Day Average 79,570

Calls: 42,939 (54%)

Puts: 36,631 (46%)

Current vs Prior 7-Day Avg +5.29%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 2.33% | 5.81%9.16% | 14.66%

Prior 3.52% | 6.45%9.42% | 14.57%

Current vs Prior -33.85% | -9.87%-2.85% | +0.56%

Prior 7-Day Avg 4.51% | 7.08%10.40% | 15.51%

Current vs 7-Day Avg -48.26% | -17.95%-11.97% | -5.50%

Prior 7-Day Eod 3.52% | 6.45%9.42% | 14.57%

Current vs 7-Day Eod -33.85% | -9.87%-2.85% | +0.56%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.25% | 17.56%

Calls: 46.46% | 17.78%

Puts: 34.04% | 17.34%

Prior 40.25% | 17.56%

Calls: 46.46% | 17.78%

Puts: 34.04% | 17.34%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 28.46% | 13.01%

Calls: 24.45% | 12.85%

Puts: 32.48% | 13.17%

Current vs 7-Day Avg +41.41% | +34.97%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.55 - heavy put buying. P/C ratio rising 54% - 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 NEUTRAL

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 7 of results (avg 7.6%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	52.40	55.40	$53.90	5.6%	5	1.00	820
$230.00	Oct 30	41.60	44.50	$43.05	6.7%	--	1.00	10
$230.00	Nov 20	42.60	45.90	$44.25	7.5%	95	1.00	582
$240.00	Nov 20	33.60	36.50	$35.05	8.3%	4	0.98	174
$240.00	Oct 30	31.60	34.80	$33.20	9.6%	--	1.00	20

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Oct 30	40.30	43.50	$41.90	7.6%	1	0.98	--
$310.00	Nov 20	37.60	40.70	$39.15	7.9%	20	0.86	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. 54 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 30	41.60	44.50	$43.05	6.7%	--	1.00	10
$240.00	Oct 30	31.60	34.80	$33.20	9.6%	--	1.00	20
$250.00	Oct 30	21.60	24.80	$23.20	13.8%	1	1.00	7
$255.00	Oct 30	16.60	20.10	$18.35	19.1%	1	1.00	55
$260.00	Oct 30	12.50	14.70	$13.60	16.2%	1	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Oct 30	40.30	43.50	$41.90	7.6%	1	0.98	--
$292.50	Oct 30	17.80	21.00	$19.40	16.5%	--	0.95	16
$290.00	Oct 30	15.30	17.50	$16.40	13.4%	2	0.95	27
$287.50	Oct 30	12.70	16.00	$14.35	23.0%	2	0.94	20
$285.00	Oct 30	10.10	13.50	$11.80	28.8%	1	0.94	4

Most actively traded options today. High liquidity = easy entry/exit. 130 active (total vol 1.9K, top 505)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 20	42.60	45.90	$44.25	7.5%	95	1.00	582
$280.00	Nov 6	3.20	5.00	$4.10	43.9%	53	0.35	94
$285.00	Nov 6	2.10	3.40	$2.75	47.3%	45	0.26	77
$277.50	Oct 30	0.35	1.45	$0.90	122.2%	28	0.27	31
$270.00	Nov 20	11.50	13.90	$12.70	18.9%	26	0.55	399

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Nov 20	2.35	3.50	$2.93	39.2%	505	0.17	25
$255.00	Nov 20	3.40	6.00	$4.70	55.3%	93	0.26	8
$265.00	Nov 6	2.65	5.40	$4.03	68.2%	90	0.33	4
$260.00	Nov 20	5.40	8.00	$6.70	38.8%	82	0.33	413
$270.00	Oct 30	1.20	2.05	$1.63	52.1%	64	0.32	91

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 24.2%, max 44.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$272.50	Oct 30	Nov 20	61.0%	44.9%	35.9%	25	31
$270.00	Oct 30	Nov 27	54.9%	42.2%	30.4%	13	108
$280.00	Oct 30	Nov 20	48.9%	45.2%	8.3%	24	632
$275.00	Oct 30	Nov 20	46.4%	44.5%	4.3%	16	164

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$265.00	Oct 30	Nov 20	61.7%	42.7%	44.4%	64	182
$267.50	Oct 30	Nov 20	60.2%	43.7%	37.8%	9	39
$272.50	Oct 30	Nov 20	61.0%	44.9%	35.9%	11	51
$270.00	Oct 30	Nov 27	54.9%	42.2%	30.4%	64	110
$280.00	Oct 30	Nov 20	48.9%	45.2%	8.3%	8	272

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 9.10, avg 4.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$320.00	Nov 27	$1.98	$18.02	$1.98	22%	9.10	$301.98
$277.50	$280.00	Nov 13	$0.55	$1.95	$0.55	44%	3.55	$278.05
$287.50	$290.00	Nov 13	$0.20	$2.30	$0.20	28%	11.50	$287.70
$272.50	$275.00	Oct 30	$0.85	$1.65	$0.85	60%	1.94	$273.35
$260.00	$270.00	Nov 13	$6.45	$3.55	$6.45	74%	0.55	$266.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$275.00	$272.50	Oct 30	$0.65	$1.85	$0.65	60%	2.85	$274.35
$282.50	$280.00	Nov 20	$0.95	$1.55	$0.95	62%	1.63	$281.55
$280.00	$275.00	Nov 13	$2.50	$2.50	$2.50	60%	1.00	$277.50
$250.00	$245.00	Nov 27	$0.72	$4.28	$0.72	22%	5.94	$249.28
$280.00	$275.00	Nov 6	$2.80	$2.20	$2.80	65%	0.79	$277.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 0.52, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$312.50	Oct 30	$0.82	$0.82	$1.68	92%	0.49	$310.82
$317.50	$320.00	Oct 30	$0.80	$0.80	$1.70	92%	0.47	$318.30
$302.50	$305.00	Oct 30	$0.70	$0.70	$1.80	89%	0.39	$303.20
$312.50	$320.00	Nov 20	$1.13	$1.13	$6.37	87%	0.18	$313.63
$280.00	$282.50	Nov 13	$1.45	$1.45	$1.05	60%	1.38	$281.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$250.00	Nov 27	$3.40	$3.40	$6.60	67%	0.52	$256.60
$250.00	$240.00	Dec 11	$2.75	$2.75	$7.25	73%	0.38	$247.25
$245.00	$240.00	Nov 27	$1.33	$1.33	$3.67	81%	0.36	$243.67
$260.00	$255.00	Nov 20	$2.00	$2.00	$3.00	67%	0.67	$258.00
$265.00	$255.00	Nov 13	$3.25	$3.25	$6.75	63%	0.48	$261.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $4.91, cheapest $4.42)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$272.50	Oct 30	Nov 6	$4.42	61.0%	44.6%
$275.00	Oct 30	Nov 6	$4.17	46.4%	45.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$272.50	Oct 30	Nov 20	$9.20	61.0%	44.9%
$270.00	Oct 30	Nov 6	$4.52	54.9%	45.0%
$275.00	Oct 30	Nov 6	$5.10	46.4%	45.1%
$282.50	Nov 13	Nov 20	$2.05	44.1%	44.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 2.02% of stock, avg 7.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$275.00	Oct 30	$1.93	$3.60	$5.53	$269.47	$280.53	2.02%
$272.50	Oct 30	$2.78	$2.95	$5.73	$266.77	$278.23	2.09%
$270.00	Oct 30	$4.70	$1.63	$6.33	$263.67	$276.33	2.31%
$280.00	Oct 30	$0.60	$7.50	$8.10	$271.90	$288.10	2.96%
$265.00	Oct 30	$8.70	$0.70	$9.40	$255.60	$274.40	3.44%
$262.50	Oct 30	$10.70	$0.35	$11.05	$251.45	$273.55	4.04%
$285.00	Oct 30	$0.15	$11.80	$11.95	$273.05	$296.95	4.37%
$260.00	Oct 30	$13.60	$0.28	$13.88	$246.12	$273.88	5.07%
$287.50	Oct 30	$0.18	$14.35	$14.53	$272.97	$302.03	5.31%
$270.00	Nov 6	$8.60	$6.15	$14.75	$255.25	$284.75	5.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.27% of stock, avg 3.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$282.50	$262.50	Oct 30	$0.40	$0.35	$0.75	$261.75	$283.25
$280.00	$262.50	Oct 30	$0.60	$0.35	$0.95	$261.55	$280.95
$282.50	$265.00	Oct 30	$0.40	$0.70	$1.10	$263.90	$283.60
$280.00	$265.00	Oct 30	$0.60	$0.70	$1.30	$263.70	$281.30
$302.50	$262.50	Oct 30	$1.08	$0.35	$1.43	$261.07	$303.93
$277.50	$262.50	Oct 30	$0.90	$0.35	$1.25	$261.25	$278.75
$282.50	$267.50	Oct 30	$0.40	$1.15	$1.55	$265.95	$284.05
$277.50	$265.00	Oct 30	$0.90	$0.70	$1.60	$263.40	$279.10
$280.00	$267.50	Oct 30	$0.60	$1.15	$1.75	$265.75	$281.75
$302.50	$265.00	Oct 30	$1.08	$0.70	$1.78	$263.22	$304.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 155 found (best R:R 0.58, avg credit $1.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
250/252	310/312	Oct 30	$0.92	$1.58	89%	0.58	$251.58	$310.92
250/252	318/320	Oct 30	$0.90	$1.60	89%	0.56	$251.60	$318.40
262/265	310/312	Oct 30	$1.17	$1.33	76%	0.88	$263.83	$311.17
258/260	310/312	Oct 30	$0.92	$1.58	85%	0.58	$259.08	$310.92
262/265	318/320	Oct 30	$1.15	$1.35	76%	0.85	$263.85	$318.65
258/260	318/320	Oct 30	$0.90	$1.60	85%	0.56	$259.10	$318.40
230/235	310/312	Oct 30	$1.25	$3.75	85%	0.33	$233.75	$311.25
265/268	310/312	Oct 30	$1.27	$1.23	69%	1.03	$266.23	$311.27
250/252	302/305	Oct 30	$0.80	$1.70	87%	0.47	$251.70	$303.30
242/245	285/288	Nov 13	$1.59	$0.91	55%	1.75	$243.41	$286.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$260.00	$270.00	Nov 20	$1.00	$9.00	31%	9.00
$250.00	$260.00	$270.00	Nov 13	$1.40	$8.60	33%	6.14
$240.00	$250.00	$260.00	Nov 20	$1.15	$8.85	27%	7.70
$255.00	$260.00	$265.00	Nov 27	$0.15	$4.85	14%	32.33
$277.50	$280.00	$282.50	Oct 30	$0.10	$2.40	15%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$275.00	$280.00	$285.00	Oct 30	$0.40	$4.60	35%	11.50
$250.00	$260.00	$270.00	Nov 27	$0.90	$9.10	23%	10.11
$240.00	$250.00	$260.00	Dec 11	$0.55	$9.45	17%	17.18
$270.00	$275.00	$280.00	Nov 6	$0.25	$4.75	21%	19.00
$280.00	$285.00	$290.00	Nov 6	$0.35	$4.65	18%	13.29

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 $-0.70, 87 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$270.00	1:2	Oct 30	-$0.70	$4.30
$300.00	$320.00	1:2	Nov 27	-$0.09	$19.91
$295.00	$310.00	1:2	Dec 4	-$0.55	$14.45
$260.00	$270.00	1:2	Nov 13	-$5.00	$5.00
$270.00	$272.50	1:2	Oct 30	-$0.86	$1.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$255.00	1:2	Nov 13	-$0.15	$9.85
$285.00	$280.00	1:2	Oct 30	-$3.20	$1.80
$260.00	$250.00	1:2	Nov 27	-$1.05	$8.95
$272.50	$270.00	1:2	Oct 30	-$0.31	$2.19
$230.00	$220.00	1:2	Nov 27	-$0.13	$9.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 1.86%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$295.00	Dec 4	$5.10	0.28	7.8%	1.86%	9.68%	2	2
$310.00	Dec 11	$2.70	0.20	13.3%	0.99%	14.29%	1	--
$295.00	Nov 27	$4.40	0.26	7.8%	1.61%	9.43%	--	12
$280.00	Nov 20	$7.10	0.41	2.3%	2.59%	4.93%	3	559
$275.00	Nov 20	$8.90	0.48	0.5%	3.25%	3.76%	1	38
$277.50	Nov 20	$7.80	0.44	1.4%	2.85%	4.27%	11	3
$282.50	Nov 20	$6.20	0.37	3.2%	2.27%	5.52%	5	--
$300.00	Nov 27	$3.10	0.22	9.7%	1.13%	10.78%	11	3
$285.00	Nov 20	$5.00	0.34	4.2%	1.83%	5.99%	5	11
$290.00	Nov 20	$4.10	0.28	6.0%	1.50%	7.49%	19	589

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 1,259

Total Puts 1,952

Put/Call Ratio 1.55

Net Difference -693

Prior's Put/Call Breakdown

Total Calls 2,262

Total Puts 2,270

Put/Call Ratio 1.00

Net Difference -8

Prior 7-Day Put/Call Summary

Total Calls 16,039

Total Puts 13,012

Average Put/Call Ratio 0.83

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