PSX - Options Database

PSX

PHILLIPS 66

$273.19 +3.23%

(9/16 18:04) ◀

Thursday, September 17, 2026 (3:05pm)

▶

◀ 9/17 15:07

Option Volume

Detail

ℹ

Current (09/17 3:05pm) 4,902

Calls: 2,721 (56%)

Puts: 2,181 (44%)

Prior (09/15) 4,839

Calls: 2,424 (50%)

Puts: 2,415 (50%)

Current vs Prior +1.30%

Calls: +12.25% (Calls)

Puts: -9.69% (Puts)

Prior 7-Day Total 30,813

Calls: 14,763 (48%)

Puts: 16,050 (52%)

Prior 7-Day Average 4,401

Calls: 2,109 (48%)

Puts: 2,292 (52%)

Current vs Prior 7-Day Avg +11.36%

Calls: +29.02%

Puts: -4.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 3:05pm) $8.64M

Calls: $6.76M (78%)

Puts: $1.88M (22%)

Prior (09/15) $9.29M

Calls: $5.73M (62%)

Puts: $3.56M (38%)

Current vs Prior -6.98%

Calls: +18.01%

Puts: -47.17%

Prior 7-Day Total $33.54M

Calls: $21.58M (64%)

Puts: $11.96M (36%)

Prior 7-Day Average $4.79M

Calls: $3.08M (64%)

Puts: $1.71M (36%)

Current vs Prior 7-Day Avg +80.29%

Calls: +119.20%

Puts: +10.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 3:05pm) 0.80

Prior (09/15) 1.00

Current vs Prior -19.55%

Prior 7-Day Average 1.10

Current vs Prior 7-Day Avg -27.45%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/17 3:05pm) 95,795

Calls: 44,401 (46%)

Puts: 51,394 (54%)

Prior (09/15) 92,472

Calls: 43,105 (47%)

Puts: 49,367 (53%)

Current vs Prior +3.59%

Prior 7-Day Total 590,657

Calls: 286,909 (49%)

Puts: 303,748 (51%)

Prior 7-Day Average 84,379

Calls: 40,987 (49%)

Puts: 43,392 (51%)

Current vs Prior 7-Day Avg +13.53%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 2.41% | 5.18%2.41% | 11.15%

Prior 4.45% | 6.29%4.45% | 11.66%

Current vs Prior -45.84% | -17.64%-45.84% | -4.39%

Prior 7-Day Avg 2.91% | 5.18%5.89% | 12.39%

Current vs 7-Day Avg -17.34% | +0.02%-59.13% | -10.05%

Prior 7-Day Eod 4.45% | 6.29%3.70% | 11.83%

Current vs 7-Day Eod -45.84% | -17.64%-34.83% | -5.76%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.58% | 17.53%

Calls: 28.57% | 13.14%

Puts: 46.59% | 21.92%

Prior 22.96% | 10.60%

Calls: 16.00% | 10.67%

Puts: 29.92% | 10.53%

Current vs Prior +63.68% | +65.38%

Prior 7-Day Avg 61.62% | 18.02%

Calls: 44.75% | 18.93%

Puts: 78.50% | 17.12%

Current vs 7-Day Avg -39.02% | -2.72%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($6.76M) vs puts ($1.88M). Dollar volume significantly above 7-day average (80% higher).

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 32 of results (avg 6.9%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 16	14.40	14.90	$14.65	3.4%	113	0.56	492
$280.00	Oct 16	9.60	10.00	$9.80	4.1%	140	0.44	499
$220.00	Oct 16	52.70	55.30	$54.00	4.8%	11	0.93	642
$220.00	Sep 18	51.70	54.60	$53.15	5.5%	2	1.00	670
$230.00	Oct 16	43.70	46.30	$45.00	5.8%	7	0.91	332

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 16	10.50	10.90	$10.70	3.7%	111	0.44	105
$280.00	Oct 16	15.50	16.10	$15.80	3.8%	54	0.56	10
$270.00	Oct 9	8.80	9.40	$9.10	6.6%	2	0.43	--
$260.00	Oct 16	6.40	6.90	$6.65	7.5%	46	0.31	426
$270.00	Sep 25	4.70	5.10	$4.90	8.2%	20	0.41	--

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. 61 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	51.70	54.60	$53.15	5.5%	2	1.00	670
$227.50	Sep 18	43.90	47.10	$45.50	7.0%	4	1.00	4
$230.00	Sep 18	41.70	44.60	$43.15	6.7%	67	1.00	490
$240.00	Sep 18	31.70	34.60	$33.15	8.7%	4	1.00	614
$242.50	Sep 18	28.60	32.10	$30.35	11.5%	--	1.00	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Sep 18	11.10	13.80	$12.45	21.7%	3	0.94	--
$280.00	Sep 25	9.90	11.30	$10.60	13.2%	14	0.65	2
$275.00	Sep 18	2.75	4.80	$3.78	54.2%	1	0.62	4
$280.00	Oct 16	15.50	16.10	$15.80	3.8%	54	0.56	10
$275.00	Sep 25	6.50	8.10	$7.30	21.9%	11	0.53	10

Most actively traded options today. High liquidity = easy entry/exit. 152 active (total vol 3.1K, top 314)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 18	12.30	14.30	$13.30	15.0%	314	0.91	844
$265.00	Sep 18	8.20	9.10	$8.65	10.4%	141	0.88	252
$280.00	Oct 16	9.60	10.00	$9.80	4.1%	140	0.44	499
$270.00	Oct 16	14.40	14.90	$14.65	3.4%	113	0.56	492
$275.00	Sep 18	1.30	2.25	$1.78	53.4%	86	0.38	185

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 16	10.50	10.90	$10.70	3.7%	111	0.44	105
$250.00	Oct 16	3.70	4.20	$3.95	12.7%	102	0.21	308
$220.00	Oct 16	0.50	0.80	$0.65	46.2%	83	0.04	2.3K
$237.50	Sep 18	0.00	2.25	$1.13	199.1%	69	0.08	130
$257.50	Sep 18	0.00	2.40	$1.20	200.0%	69	0.15	31

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 12.3%, max 19.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$280.00	Sep 18	Oct 23	50.0%	41.9%	19.1%	24	516
$267.50	Sep 18	Sep 25	46.0%	39.0%	17.9%	45	154
$270.00	Sep 18	Oct 23	45.7%	40.2%	13.9%	63	851
$272.50	Sep 18	Oct 2	44.8%	40.2%	11.4%	20	19
$277.50	Sep 18	Oct 2	44.7%	41.8%	7.0%	7	25

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$267.50	Sep 18	Sep 25	46.0%	39.0%	17.9%	48	13
$275.00	Sep 18	Sep 25	46.6%	40.8%	14.1%	12	14

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 0.63, avg 4.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$275.00	Oct 30	$18.45	$11.55	$18.45	78%	0.63	$263.45
$280.00	$285.00	Oct 23	$1.40	$3.60	$1.40	45%	2.57	$281.40
$300.00	$305.00	Oct 23	$0.60	$4.40	$0.60	25%	7.33	$300.60
$262.50	$265.00	Sep 25	$1.30	$1.20	$1.30	76%	0.92	$263.80
$290.00	$295.00	Oct 23	$1.05	$3.95	$1.05	34%	3.76	$291.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$225.00	Oct 30	$1.02	$13.98	$1.02	16%	13.71	$238.98
$250.00	$245.00	Oct 2	$0.28	$4.72	$0.28	14%	16.86	$249.72
$267.50	$265.00	Sep 18	$0.25	$2.25	$0.25	21%	9.00	$267.25
$240.00	$235.00	Oct 9	$0.30	$4.70	$0.30	10%	15.67	$239.70
$260.00	$257.50	Sep 25	$0.35	$2.15	$0.35	20%	6.14	$259.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 0.72, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$290.00	Oct 23	$2.50	$2.50	$2.50	60%	1.00	$287.50
$305.00	$310.00	Oct 23	$1.57	$1.57	$3.43	78%	0.46	$306.57
$285.00	$295.00	Oct 2	$2.55	$2.55	$7.45	68%	0.34	$287.55
$275.00	$277.50	Oct 2	$1.30	$1.30	$1.20	51%	1.08	$276.30
$275.00	$277.50	Sep 18	$0.85	$0.85	$1.65	62%	0.52	$275.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$222.50	$220.00	Sep 18	$1.05	$1.05	$1.45	94%	0.72	$221.45
$245.00	$240.00	Oct 30	$1.90	$1.90	$3.10	78%	0.61	$243.10
$237.50	$235.00	Sep 18	$1.03	$1.03	$1.47	92%	0.70	$236.47
$232.50	$230.00	Sep 18	$1.00	$1.00	$1.50	93%	0.67	$231.50
$265.00	$245.00	Oct 30	$6.15	$6.15	$13.85	61%	0.44	$258.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $3.94, cheapest $3.42)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$270.00	Sep 18	Sep 25	$3.90	45.7%	39.3%
$275.00	Sep 18	Sep 25	$3.92	46.6%	40.8%
$272.50	Sep 18	Sep 25	$4.05	44.8%	39.2%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$270.00	Sep 18	Sep 25	$3.42	45.7%	39.3%
$275.00	Sep 18	Sep 25	$3.52	46.6%	40.8%
$272.50	Sep 18	Sep 25	$3.60	44.8%	39.2%
$280.00	Sep 25	Oct 16	$5.20	39.6%	41.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 1.92% of stock, avg 6.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$272.50	Sep 18	$2.80	$2.45	$5.25	$267.25	$277.75	1.92%
$275.00	Sep 18	$1.78	$3.78	$5.56	$269.44	$280.56	2.04%
$270.00	Sep 18	$4.25	$1.48	$5.73	$264.27	$275.73	2.10%
$267.50	Sep 18	$5.90	$0.80	$6.70	$260.80	$274.20	2.45%
$265.00	Sep 18	$8.65	$0.55	$9.20	$255.80	$274.20	3.37%
$262.50	Sep 18	$10.70	$0.18	$10.88	$251.62	$273.38	3.98%
$285.00	Sep 18	$0.20	$12.45	$12.65	$272.35	$297.65	4.63%
$272.50	Sep 25	$6.85	$6.05	$12.90	$259.60	$285.40	4.72%
$275.00	Sep 25	$5.70	$7.30	$13.00	$262.00	$288.00	4.76%
$270.00	Sep 25	$8.15	$4.90	$13.05	$256.95	$283.05	4.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.44% of stock, avg 3.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$280.00	$265.00	Sep 18	$0.65	$0.55	$1.20	$263.80	$281.20
$280.00	$267.50	Sep 18	$0.65	$0.80	$1.45	$266.05	$281.45
$277.50	$265.00	Sep 18	$0.93	$0.55	$1.48	$263.52	$278.98
$297.50	$265.00	Sep 18	$1.08	$0.55	$1.63	$263.37	$299.13
$300.00	$265.00	Sep 18	$1.08	$0.55	$1.63	$263.37	$301.63
$277.50	$267.50	Sep 18	$0.93	$0.80	$1.73	$265.77	$279.23
$280.00	$257.50	Sep 18	$0.65	$1.20	$1.85	$255.65	$281.85
$297.50	$267.50	Sep 18	$1.08	$0.80	$1.88	$265.62	$299.38
$300.00	$267.50	Sep 18	$1.08	$0.80	$1.88	$265.62	$301.88
$297.50	$257.50	Sep 18	$1.08	$1.20	$2.28	$255.22	$299.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 155 found (best R:R 1.27, avg credit $1.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
220/222	280/282	Sep 18	$1.40	$1.10	77%	1.27	$221.10	$281.40
235/238	280/282	Sep 18	$1.38	$1.12	75%	1.23	$236.12	$281.38
230/232	280/282	Sep 18	$1.35	$1.15	76%	1.17	$231.15	$281.35
240/245	300/305	Oct 30	$3.15	$1.85	50%	1.70	$241.85	$303.15
220/222	285/290	Sep 18	$1.22	$3.78	88%	0.32	$221.28	$286.22
220/222	278/280	Sep 18	$1.33	$1.17	70%	1.14	$221.17	$278.83
240/245	305/310	Oct 23	$2.64	$2.36	58%	1.12	$242.36	$307.64
232/235	280/282	Sep 25	$1.59	$0.91	57%	1.75	$233.41	$281.59
232/235	295/298	Sep 25	$1.02	$1.48	80%	0.69	$233.98	$296.02
232/235	292/295	Sep 25	$1.07	$1.43	78%	0.75	$233.93	$293.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$260.00	$270.00	Oct 16	$0.60	$9.40	23%	15.67
$220.00	$230.00	$240.00	Oct 16	$0.10	$9.90	7%	99.00
$272.50	$275.00	$277.50	Sep 18	$0.17	$2.33	28%	13.71
$250.00	$255.00	$260.00	Oct 9	$0.10	$4.90	12%	49.00
$280.00	$285.00	$290.00	Oct 9	$0.15	$4.85	13%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$260.00	$270.00	$280.00	Oct 16	$1.05	$8.95	25%	8.52
$267.50	$270.00	$272.50	Sep 18	$0.29	$2.21	27%	7.62
$267.50	$270.00	$272.50	Sep 25	$0.10	$2.40	12%	24.00
$270.00	$272.50	$275.00	Sep 25	$0.10	$2.40	12%	24.00
$270.00	$272.50	$275.00	Sep 18	$0.36	$2.14	29%	5.94

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 $-1.00, 88 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$275.00	$290.00	1:2	Oct 30	-$3.70	$11.30
$290.00	$300.00	1:2	Oct 16	-$1.65	$8.35
$297.50	$315.00	1:2	Sep 25	-$0.02	$17.48
$280.00	$290.00	1:2	Oct 16	-$2.90	$7.10
$300.00	$310.00	1:2	Oct 16	-$1.06	$8.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$255.00	1:2	Oct 23	-$1.00	$14.00
$270.00	$260.00	1:2	Oct 9	-$1.50	$8.50
$260.00	$250.00	1:2	Oct 16	-$1.25	$8.75
$270.00	$260.00	1:2	Oct 16	-$2.60	$7.40
$250.00	$240.00	1:2	Oct 16	-$0.61	$9.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 5.27%, avg 1.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$275.00	Oct 30	$14.40	0.51	0.7%	5.27%	5.93%	2	3
$290.00	Oct 30	$9.00	0.37	6.2%	3.29%	9.45%	10	3
$295.00	Oct 30	$7.00	0.33	8.0%	2.56%	10.55%	1	1
$285.00	Oct 23	$9.00	0.40	4.3%	3.29%	7.62%	3	6
$300.00	Oct 30	$5.90	0.29	9.8%	2.16%	11.97%	--	10
$275.00	Oct 23	$12.30	0.50	0.7%	4.50%	5.16%	1	7
$280.00	Oct 23	$9.90	0.45	2.5%	3.62%	6.12%	--	21
$280.00	Oct 16	$9.60	0.44	2.5%	3.51%	6.01%	140	499
$305.00	Oct 30	$4.50	0.25	11.6%	1.65%	13.29%	1	3
$295.00	Oct 23	$5.10	0.30	8.0%	1.87%	9.85%	30	1

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 2,721

Total Puts 2,181

Put/Call Ratio 0.80

Net Difference 540

Prior's Put/Call Breakdown

Total Calls 2,424

Total Puts 2,415

Put/Call Ratio 1.00

Net Difference 9

Prior 7-Day Put/Call Summary

Total Calls 14,763

Total Puts 16,050

Average Put/Call Ratio 1.10

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