PSX - Options Database

PSX

PHILLIPS 66

$202.39 -1.70%

(8/5 13:00) ◀

Wednesday, August 5, 2026 (2:00pm)

▶ (8/5 14:08)

◀ 8/5 14:00 ▶

Option Volume

Detail

ℹ

Current (08/05 2:00pm) 4,296

Calls: 3,104 (72%)

Puts: 1,192 (28%)

Prior --

Calls: 1,604 (78%)

Puts: 463 (22%)

Current vs Prior +0.00%

Calls: +93.52% (Calls)

Puts: +157.45% (Puts)

Prior 7-Day Total 13,791

Calls: 9,292 (67%)

Puts: 4,499 (33%)

Prior 7-Day Average 1,970

Calls: 1,327 (67%)

Puts: 642 (33%)

Current vs Prior 7-Day Avg +118.06%

Calls: +133.84%

Puts: +85.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/05 2:00pm) $9.08M

Calls: $8.71M (96%)

Puts: $368.1K (4%)

Prior --

Calls: $1.63M (83%)

Puts: $345.0K (17%)

Current vs Prior +0.00%

Calls: +434.18%

Puts: +6.71%

Prior 7-Day Total $13.50M

Calls: $10.48M (78%)

Puts: $3.03M (22%)

Prior 7-Day Average $1.93M

Calls: $1.50M (78%)

Puts: $432.8K (22%)

Current vs Prior 7-Day Avg +370.53%

Calls: +482.00%

Puts: -14.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/05 2:00pm) 0.38

Prior 1.00

Current vs Prior -61.60%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -22.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/05 2:00pm) 73,614

Calls: 41,471 (56%)

Puts: 32,143 (44%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 512,377

Calls: 294,439 (57%)

Puts: 217,938 (43%)

Prior 7-Day Average 73,196

Calls: 42,062 (57%)

Puts: 31,134 (43%)

Current vs Prior 7-Day Avg +0.57%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)

Current 3.42% | 5.26%6.84% | 12.45%

Prior 4.68% | 6.38%7.71% | 12.97%

Current vs Prior -26.82% | -17.47%-11.23% | -4.00%

Prior 7-Day Avg 3.69% | 6.08%8.49% | 13.58%

Current vs 7-Day Avg -7.12% | -13.51%-19.40% | -8.29%

Prior 7-Day Eod 4.68% | 6.38%7.82% | 12.85%

Current vs 7-Day Eod -26.82% | -17.47%-12.49% | -3.08%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.54% | 12.30%

Calls: 21.69% | 11.57%

Puts: 23.38% | 13.04%

Prior 17.57% | 14.40%

Calls: 20.41% | 16.30%

Puts: 14.74% | 12.50%

Current vs Prior +28.29% | -14.58%

Prior 7-Day Avg 29.63% | 14.46%

Calls: 27.64% | 15.34%

Puts: 31.62% | 13.59%

Current vs 7-Day Avg -23.94% | -14.96%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($8.71M) vs puts ($368.1K). Dollar volume significantly above 7-day average (371% higher). Volume explosion - 118% above 7-day average (4,296 vs avg 1,970). Extreme bullish P/C ratio of 0.38 - heavy call buying (3,104 calls vs 1,192 puts).

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 BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 15 of results (avg 8.2%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	10.40	11.00	$10.70	5.6%	180	0.54	810
$170.00	Sep 18	31.70	34.10	$32.90	7.3%	--	0.93	517
$165.00	Sep 18	35.90	39.00	$37.45	8.3%	--	0.96	190
$175.00	Sep 18	27.30	29.70	$28.50	8.4%	--	0.91	389
$200.00	Aug 21	6.80	7.40	$7.10	8.5%	4	0.55	607

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 18	14.10	14.90	$14.50	5.5%	2	0.61	131
$200.00	Sep 18	8.40	9.00	$8.70	6.9%	11	0.46	658
$205.00	Aug 28	8.50	9.20	$8.85	7.9%	--	0.56	11
$185.00	Sep 18	3.20	3.50	$3.35	9.0%	4	0.22	514
$195.00	Sep 18	6.20	6.80	$6.50	9.2%	6	0.37	239

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. 47 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 7	20.50	23.50	$22.00	13.6%	9	1.00	8
$170.00	Aug 21	30.50	33.70	$32.10	10.0%	3	1.00	249
$175.00	Aug 21	25.60	28.70	$27.15	11.4%	--	1.00	539
$180.00	Aug 21	20.70	24.00	$22.35	14.8%	--	0.97	861
$165.00	Sep 18	35.90	39.00	$37.45	8.3%	--	0.96	190

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Aug 7	9.60	11.70	$10.65	19.7%	1	0.91	3
$220.00	Aug 21	18.90	21.60	$20.25	13.3%	--	0.85	18
$210.00	Aug 7	7.40	9.60	$8.50	25.9%	12	0.85	43
$215.00	Aug 21	14.50	17.50	$16.00	18.8%	--	0.79	77
$207.50	Aug 7	5.70	6.40	$6.05	11.6%	7	0.76	67

Most actively traded options today. High liquidity = easy entry/exit. 98 active (total vol 2.4K, top 326)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	0.85	1.40	$1.13	48.7%	326	0.14	1.1K
$200.00	Sep 18	10.40	11.00	$10.70	5.6%	180	0.54	810
$210.00	Aug 21	2.45	3.20	$2.83	26.5%	123	0.30	687
$207.50	Aug 7	0.70	1.25	$0.98	56.1%	64	0.24	139
$240.00	Aug 21	0.00	1.10	$0.55	200.0%	50	0.06	172

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Aug 21	1.25	1.60	$1.43	24.5%	279	0.17	32
$185.00	Aug 28	1.25	2.20	$1.73	54.9%	266	0.17	103
$192.50	Aug 21	2.25	2.60	$2.42	14.5%	153	0.26	2
$195.00	Aug 7	0.35	0.70	$0.52	67.3%	30	0.14	116
$190.00	Aug 21	1.70	2.05	$1.88	18.6%	29	0.21	236

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 75.4%, max 338.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Aug 7	Aug 21	141.9%	50.5%	180.9%	--	32
$227.50	Aug 7	Aug 21	125.8%	44.9%	180.1%	--	60
$235.00	Aug 7	Sep 4	125.0%	45.1%	177.4%	--	30
$222.50	Aug 7	Aug 21	104.9%	41.0%	155.5%	5	53
$240.00	Aug 7	Sep 18	95.9%	38.7%	148.0%	10	635

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Aug 7	Sep 18	152.2%	34.8%	338.1%	2	206
$180.00	Aug 7	Sep 18	74.5%	35.3%	111.1%	13	477
$185.00	Aug 7	Sep 18	64.6%	34.6%	86.5%	6	534
$165.00	Aug 21	Sep 18	66.1%	37.0%	78.7%	--	948
$187.50	Aug 7	Aug 21	60.3%	36.2%	66.6%	299	39

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 32.33, avg 4.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$235.00	$240.00	Aug 21	$0.18	$4.82	$0.18	26.78	$235.18
$235.00	$240.00	Aug 28	$0.22	$4.78	$0.22	21.73	$235.22
$212.50	$215.00	Aug 7	$0.13	$2.37	$0.13	18.23	$212.63
$227.50	$230.00	Aug 21	$0.15	$2.35	$0.15	15.67	$227.65
$232.50	$235.00	Aug 21	$0.17	$2.33	$0.17	13.71	$232.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$175.00	Aug 21	$0.15	$4.85	$0.15	32.33	$179.85
$175.00	$170.00	Sep 18	$0.22	$4.78	$0.22	21.73	$174.78
$185.00	$180.00	Aug 21	$0.45	$4.55	$0.45	10.11	$184.55
$192.50	$190.00	Aug 7	$0.23	$2.27	$0.23	9.87	$192.27
$190.00	$185.00	Aug 14	$0.52	$4.48	$0.52	8.62	$189.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 24.00, avg 1.89)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$180.00	Aug 21	$4.80	$4.80	$0.20	24.00	$179.80
$190.00	$195.00	Aug 7	$4.70	$4.70	$0.30	15.67	$194.70
$185.00	$190.00	Aug 21	$4.60	$4.60	$0.40	11.50	$189.60
$175.00	$180.00	Sep 18	$4.60	$4.60	$0.40	11.50	$179.60
$180.00	$190.00	Aug 14	$9.15	$9.15	$0.85	10.76	$189.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$215.00	$210.00	Aug 21	$4.70	$4.70	$0.30	15.67	$210.30
$212.50	$210.00	Aug 7	$2.15	$2.15	$0.35	6.14	$210.35
$220.00	$215.00	Aug 21	$4.25	$4.25	$0.75	5.67	$215.75
$207.50	$205.00	Aug 7	$1.90	$1.90	$0.60	3.17	$205.60
$210.00	$207.50	Aug 14	$1.80	$1.80	$0.70	2.57	$208.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $1.09, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$222.50	Aug 7	Aug 21	$0.13	104.9%	41.0%
$180.00	Aug 7	Aug 14	$0.15	74.5%	63.3%
$235.00	Aug 7	Aug 21	$0.23	125.0%	50.6%
$165.00	Aug 21	Sep 18	$0.25	66.1%	37.0%
$220.00	Aug 7	Aug 14	$0.27	70.1%	39.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Aug 7	Aug 14	$0.20	64.6%	37.6%
$190.00	Aug 7	Aug 14	$0.65	53.2%	37.6%
$170.00	Aug 21	Sep 18	$0.70	50.5%	38.0%
$192.50	Aug 7	Aug 14	$0.75	53.6%	36.2%
$210.00	Aug 7	Aug 14	$0.95	46.7%	36.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 2.68% of stock, avg 8.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Aug 7	$2.65	$2.78	$5.43	$197.07	$207.93	2.68%
$205.00	Aug 7	$1.60	$4.15	$5.75	$199.25	$210.75	2.84%
$200.00	Aug 7	$4.15	$1.78	$5.93	$194.07	$205.93	2.93%
$197.50	Aug 7	$5.90	$0.93	$6.83	$190.67	$204.33	3.37%
$207.50	Aug 7	$0.98	$6.05	$7.03	$200.47	$214.53	3.47%
$195.00	Aug 7	$7.30	$0.52	$7.82	$187.18	$202.82	3.86%
$210.00	Aug 7	$0.55	$8.50	$9.05	$200.95	$219.05	4.47%
$202.50	Aug 14	$4.70	$4.60	$9.30	$193.20	$211.80	4.60%
$200.00	Aug 14	$6.05	$3.40	$9.45	$190.55	$209.45	4.67%
$205.00	Aug 14	$3.55	$6.15	$9.70	$195.30	$214.70	4.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 0.48% of stock, avg 2.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$192.50	Aug 7	$0.55	$0.43	$0.98	$191.52	$210.98
$210.00	$195.00	Aug 7	$0.55	$0.52	$1.07	$193.93	$211.07
$217.50	$192.50	Aug 7	$0.85	$0.43	$1.28	$191.22	$218.78
$217.50	$195.00	Aug 7	$0.85	$0.52	$1.37	$193.63	$218.87
$207.50	$192.50	Aug 7	$0.98	$0.43	$1.41	$191.09	$208.91
$210.00	$197.50	Aug 7	$0.55	$0.93	$1.48	$196.02	$211.48
$207.50	$195.00	Aug 7	$0.98	$0.52	$1.50	$193.50	$209.00
$210.00	$182.50	Aug 7	$0.55	$1.08	$1.63	$180.87	$211.63
$217.50	$197.50	Aug 7	$0.85	$0.93	$1.78	$195.72	$219.28
$207.50	$197.50	Aug 7	$0.98	$0.93	$1.91	$195.59	$209.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 156 found (best R:R 24.00, avg credit $2.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
180/182	195/198	Aug 7	$2.40	$0.10	24.00	$180.10	$197.40
175/180	185/190	Aug 21	$4.75	$0.25	19.00	$175.25	$189.75
200/202	205/208	Aug 21	$2.35	$0.15	15.67	$200.15	$207.35
165/170	180/185	Sep 18	$4.60	$0.40	11.50	$165.40	$184.60
175/180	185/190	Sep 18	$4.53	$0.47	9.64	$175.47	$189.53
202/205	208/210	Aug 14	$2.25	$0.25	9.00	$202.75	$209.75
202/205	208/210	Aug 21	$2.22	$0.28	7.93	$202.78	$209.72
185/190	195/200	Sep 18	$4.40	$0.60	7.33	$185.60	$199.40
208/210	212/215	Aug 14	$2.17	$0.33	6.58	$207.83	$214.67
192/195	198/200	Aug 14	$2.15	$0.35	6.14	$192.85	$199.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 54.56, cheapest $0.09)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$170.00	$175.00	Aug 21	$0.15	$4.85	32.33
$170.00	$175.00	$180.00	Aug 21	$0.15	$4.85	32.33
$165.00	$170.00	$175.00	Sep 18	$0.15	$4.85	32.33
$210.00	$212.50	$215.00	Aug 7	$0.09	$2.41	26.78
$210.00	$212.50	$215.00	Aug 14	$0.11	$2.39	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Sep 18	$0.09	$4.91	54.56
$170.00	$175.00	$180.00	Aug 21	$0.15	$4.85	32.33
$187.50	$190.00	$192.50	Aug 21	$0.09	$2.41	26.78
$185.00	$187.50	$190.00	Aug 21	$0.10	$2.40	24.00
$202.50	$205.00	$207.50	Aug 21	$0.10	$2.40	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 96 found (best net $-0.46, 85 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$230.00	1:2	Sep 18	-$0.46	$9.54
$230.00	$240.00	1:2	Sep 18	-$0.52	$9.48
$210.00	$220.00	1:2	Sep 18	-$0.90	$9.10
$190.00	$200.00	1:2	Aug 28	-$1.55	$8.45
$220.00	$230.00	1:2	Aug 28	-$1.68	$8.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Sep 18	-$2.90	$7.10
$200.00	$195.00	1:2	Aug 14	-$0.06	$4.94
$170.00	$165.00	1:2	Sep 18	-$0.08	$4.92
$185.00	$180.00	1:2	Aug 21	-$0.18	$4.82
$180.00	$175.00	1:2	Aug 21	-$0.33	$4.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 3.11%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Sep 4	$6.30	0.45	1.3%	3.11%	4.40%	11	1
$210.00	Sep 18	$6.20	0.39	3.8%	3.06%	6.82%	23	827
$205.00	Aug 28	$5.20	0.44	1.3%	2.57%	3.86%	--	14
$202.50	Aug 14	$4.40	0.51	0.1%	2.17%	2.23%	11	2
$205.00	Aug 21	$4.40	0.42	1.3%	2.17%	3.46%	11	49
$210.00	Sep 4	$4.40	0.36	3.8%	2.17%	5.93%	11	3
$220.00	Sep 18	$3.50	0.26	8.7%	1.73%	10.43%	49	596
$210.00	Aug 28	$3.40	0.33	3.8%	1.68%	5.44%	2	130
$205.00	Aug 14	$3.20	0.42	1.3%	1.58%	2.87%	3	52
$207.50	Aug 21	$3.20	0.36	2.5%	1.58%	4.11%	1	138

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 3,104

Total Puts 1,192

Put/Call Ratio 0.38

Net Difference 1,912

Prior's Put/Call Breakdown

Total Calls 1,604

Total Puts 463

Put/Call Ratio 1.00

Net Difference 1,141

Prior 7-Day Put/Call Summary

Total Calls 9,292

Total Puts 4,499

Average Put/Call Ratio 0.50

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