PSX - Options Database

PSX

PHILLIPS 66

$288.76 +1.97%

(10/23 18:03) ◀

Monday, October 26, 2026 (3:05pm)

▶ (10/26 18:08)

◀ 10/26 15:06 ▶

Option Volume

Detail

ℹ

Current (10/26 3:05pm) 2,323

Calls: 1,670 (72%)

Puts: 653 (28%)

Prior (10/23) 2,022

Calls: 1,253 (62%)

Puts: 769 (38%)

Current vs Prior +14.89%

Calls: +33.28% (Calls)

Puts: -15.08% (Puts)

Prior 7-Day Total 22,390

Calls: 13,952 (62%)

Puts: 8,438 (38%)

Prior 7-Day Average 3,198

Calls: 1,993 (62%)

Puts: 1,205 (38%)

Current vs Prior 7-Day Avg -27.37%

Calls: -16.21%

Puts: -45.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 3:05pm) $4.71M

Calls: $3.89M (83%)

Puts: $821.2K (17%)

Prior (10/23) $1.60M

Calls: $1.02M (64%)

Puts: $575.4K (36%)

Current vs Prior +194.80%

Calls: +280.38%

Puts: +42.73%

Prior 7-Day Total $35.86M

Calls: $29.73M (83%)

Puts: $6.13M (17%)

Prior 7-Day Average $5.12M

Calls: $4.25M (83%)

Puts: $876.1K (17%)

Current vs Prior 7-Day Avg -8.05%

Calls: -8.42%

Puts: -6.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 3:05pm) 0.39

Prior (10/23) 0.61

Current vs Prior -36.29%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -42.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 3:05pm) 77,746

Calls: 41,932 (54%)

Puts: 35,814 (46%)

Prior (10/23) 81,679

Calls: 43,616 (53%)

Puts: 38,063 (47%)

Current vs Prior -4.82%

Prior 7-Day Total 609,146

Calls: 317,586 (52%)

Puts: 291,560 (48%)

Prior 7-Day Average 87,020

Calls: 45,369 (52%)

Puts: 41,651 (48%)

Current vs Prior 7-Day Avg -10.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.59% | 7.76%10.48% | 15.55%

Prior 4.10% | 6.95%11.00% | 15.96%

Current vs Prior +36.36% | +11.61%-4.77% | -2.58%

Prior 7-Day Avg 3.21% | 5.77%5.37% | 13.85%

Current vs 7-Day Avg +74.49% | +34.54%+95.05% | +12.31%

Prior 7-Day Eod 4.10% | 6.95%10.59% | 15.71%

Current vs 7-Day Eod +36.36% | +11.61%-1.12% | -1.05%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.60% | 11.59%

Calls: 13.02% | 12.07%

Puts: 18.18% | 11.11%

Prior 14.25% | 11.38%

Calls: 13.11% | 10.53%

Puts: 15.38% | 12.24%

Current vs Prior +9.47% | +1.85%

Prior 7-Day Avg 92.67% | 16.80%

Calls: 38.14% | 15.76%

Puts: 147.20% | 17.85%

Current vs 7-Day Avg -83.17% | -31.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($3.89M) vs puts ($821.2K). Massive premium surge with dollar volume up 195% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (1,670 calls vs 653 puts). P/C ratio dropping 36% - 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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 7.4%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Nov 20	13.40	14.10	$13.75	5.1%	6	0.50	538
$280.00	Nov 20	18.60	19.70	$19.15	5.7%	6	0.61	562
$240.00	Oct 30	48.30	51.20	$49.75	5.8%	--	0.98	22
$240.00	Nov 20	49.10	52.70	$50.90	7.1%	2	0.93	177
$250.00	Nov 20	40.60	43.60	$42.10	7.1%	4	0.88	264

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Nov 20	14.60	15.40	$15.00	5.3%	1	0.49	134
$310.00	Nov 20	26.80	28.80	$27.80	7.2%	--	0.69	21
$280.00	Nov 20	9.80	10.60	$10.20	7.8%	3	0.39	183

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. 38 found (avg delta 0.71, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 30	48.30	51.20	$49.75	5.8%	--	0.98	22
$255.00	Oct 30	32.70	36.40	$34.55	10.7%	--	0.96	55
$260.00	Oct 30	28.50	31.60	$30.05	10.3%	--	0.96	20
$262.50	Oct 30	26.30	29.20	$27.75	10.5%	--	0.93	10
$240.00	Nov 20	49.10	52.70	$50.90	7.1%	2	0.93	177

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Nov 20	26.80	28.80	$27.80	7.2%	--	0.69	21
$295.00	Oct 30	10.10	11.70	$10.90	14.7%	2	0.61	4
$300.00	Nov 20	19.50	22.20	$20.85	12.9%	--	0.60	93
$292.50	Oct 30	8.60	9.70	$9.15	12.0%	2	0.55	17
$290.00	Oct 30	7.00	8.40	$7.70	18.2%	9	0.50	23

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 1.1K, top 89)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 30	3.10	3.70	$3.40	17.6%	89	0.30	104
$325.00	Oct 30	0.20	0.75	$0.48	114.6%	80	0.06	16
$320.00	Nov 20	3.70	5.10	$4.40	31.8%	64	0.22	168
$305.00	Nov 13	6.10	7.20	$6.65	16.5%	60	0.34	7
$305.00	Oct 30	1.95	2.25	$2.10	14.3%	57	0.21	593

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 30	1.10	1.60	$1.35	37.0%	39	0.14	48
$250.00	Oct 30	0.05	0.40	$0.23	152.2%	33	0.03	128
$275.00	Oct 30	2.00	2.55	$2.28	24.1%	28	0.21	337
$287.50	Nov 20	12.90	14.70	$13.80	13.0%	19	0.47	14
$235.00	Nov 6	0.05	0.60	$0.33	166.7%	15	0.03	14

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 30.6%, max 38.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$285.00	Oct 30	Nov 27	61.2%	44.1%	38.7%	12	34
$280.00	Oct 30	Nov 20	61.5%	46.6%	32.1%	6	595
$290.00	Oct 30	Nov 27	61.7%	47.4%	30.4%	41	80
$300.00	Oct 30	Nov 27	61.1%	46.8%	30.4%	91	106
$292.50	Oct 30	Nov 20	63.6%	49.3%	29.0%	11	56

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$282.50	Oct 30	Nov 20	61.9%	45.6%	35.6%	3	28
$285.00	Oct 30	Nov 20	61.2%	45.5%	34.4%	1	18
$275.00	Oct 30	Nov 20	61.8%	46.6%	32.6%	28	348
$280.00	Oct 30	Nov 20	61.5%	46.6%	32.1%	6	230
$287.50	Oct 30	Nov 20	61.4%	46.7%	31.7%	33	28

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 0.51, avg 4.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$285.00	Nov 27	$16.55	$8.45	$16.55	80%	0.51	$276.55
$317.50	$330.00	Nov 6	$0.73	$11.77	$0.73	17%	16.12	$318.23
$275.00	$280.00	Nov 6	$2.95	$2.05	$2.95	73%	0.69	$277.95
$300.00	$307.50	Nov 20	$2.10	$5.40	$2.10	40%	2.57	$302.10
$280.00	$285.00	Oct 30	$2.85	$2.15	$2.85	71%	0.75	$282.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$255.00	Nov 13	$0.17	$4.83	$0.17	16%	28.41	$259.83
$267.50	$260.00	Nov 6	$0.73	$6.77	$0.73	19%	9.27	$266.77
$250.00	$240.00	Nov 6	$0.20	$9.80	$0.20	6%	49.00	$249.80
$282.50	$280.00	Nov 20	$0.85	$1.65	$0.85	41%	1.94	$281.65
$267.50	$265.00	Oct 30	$0.20	$2.30	$0.20	11%	11.50	$267.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 0.64, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$340.00	Nov 20	$1.10	$1.10	$3.90	86%	0.28	$336.10
$310.00	$315.00	Nov 6	$1.43	$1.43	$3.57	75%	0.40	$311.43
$312.50	$315.00	Nov 20	$1.10	$1.10	$1.40	71%	0.79	$313.60
$310.00	$315.00	Nov 13	$1.45	$1.45	$3.55	71%	0.41	$311.45
$302.50	$305.00	Oct 30	$0.78	$0.78	$1.72	74%	0.45	$303.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$275.00	$270.00	Nov 13	$1.95	$1.95	$3.05	70%	0.64	$273.05
$270.00	$250.00	Nov 27	$4.10	$4.10	$15.90	71%	0.26	$265.90
$287.50	$285.00	Nov 20	$1.60	$1.60	$0.90	53%	1.78	$285.90
$260.00	$255.00	Nov 6	$0.90	$0.90	$4.10	86%	0.22	$259.10
$250.00	$240.00	Nov 20	$1.13	$1.13	$8.87	88%	0.13	$248.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $3.67, cheapest $6.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$297.50	Oct 30	Nov 20	$6.40	60.2%	48.1%
$285.00	Oct 30	Nov 6	$2.90	61.2%	50.3%
$292.50	Oct 30	Nov 6	$2.85	63.6%	53.7%
$295.00	Oct 30	Nov 6	$2.75	61.8%	52.4%
$290.00	Oct 30	Nov 6	$2.85	61.7%	52.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$282.50	Oct 30	Nov 20	$6.55	61.9%	45.6%
$287.50	Oct 30	Nov 6	$2.85	61.4%	50.3%
$285.00	Oct 30	Nov 6	$2.80	61.2%	50.3%
$290.00	Oct 30	Nov 6	$3.10	61.7%	52.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 5.16% of stock, avg 8.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$290.00	Oct 30	$7.20	$7.70	$14.90	$275.10	$304.90	5.16%
$287.50	Oct 30	$8.45	$6.55	$15.00	$272.50	$302.50	5.19%
$285.00	Oct 30	$10.05	$5.40	$15.45	$269.55	$300.45	5.35%
$292.50	Oct 30	$6.30	$9.15	$15.45	$277.05	$307.95	5.35%
$295.00	Oct 30	$5.10	$10.90	$16.00	$279.00	$311.00	5.54%
$280.00	Oct 30	$12.90	$3.60	$16.50	$263.50	$296.50	5.71%
$277.50	Oct 30	$14.85	$2.88	$17.73	$259.77	$295.23	6.14%
$275.00	Oct 30	$16.90	$2.28	$19.18	$255.82	$294.18	6.64%
$290.00	Nov 6	$10.05	$10.80	$20.85	$269.15	$310.85	7.22%
$285.00	Nov 6	$12.95	$8.20	$21.15	$263.85	$306.15	7.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 109 found (cheapest 1.99% of stock, avg 5.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$302.50	$277.50	Oct 30	$2.88	$2.88	$5.76	$271.74	$308.26
$300.00	$277.50	Oct 30	$3.40	$2.88	$6.28	$271.22	$306.28
$302.50	$280.00	Oct 30	$2.88	$3.60	$6.48	$273.52	$308.98
$300.00	$280.00	Oct 30	$3.40	$3.60	$7.00	$273.00	$307.00
$315.00	$260.00	Nov 13	$4.00	$2.75	$6.75	$253.25	$321.75
$297.50	$277.50	Oct 30	$4.05	$2.88	$6.93	$270.57	$304.43
$315.00	$265.00	Nov 13	$4.00	$3.55	$7.55	$257.45	$322.55
$297.50	$280.00	Oct 30	$4.05	$3.60	$7.65	$272.35	$305.15
$302.50	$282.50	Oct 30	$2.88	$4.50	$7.38	$275.12	$309.88
$300.00	$282.50	Oct 30	$3.40	$4.50	$7.90	$274.60	$307.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 2.12, avg credit $1.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
270/275	310/315	Nov 13	$3.40	$1.60	41%	2.12	$271.60	$313.40
255/260	310/315	Nov 6	$2.33	$2.67	62%	0.87	$257.67	$312.33
275/280	310/315	Nov 6	$3.18	$1.82	41%	1.75	$276.82	$313.18
260/262	302/305	Oct 30	$1.03	$1.47	67%	0.70	$261.47	$303.53
252/255	302/305	Oct 30	$0.96	$1.54	70%	0.62	$254.04	$303.46
235/240	310/315	Nov 6	$1.63	$3.37	71%	0.48	$238.37	$311.63
250/255	310/315	Nov 6	$1.85	$3.15	67%	0.59	$253.15	$311.85
262/265	302/305	Oct 30	$1.06	$1.44	65%	0.74	$263.94	$303.56
280/282	302/305	Oct 30	$1.68	$0.82	40%	2.05	$280.82	$304.18
260/262	308/310	Oct 30	$0.78	$1.72	75%	0.45	$261.72	$308.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$260.00	$270.00	$280.00	Nov 20	$0.25	$9.75	20%	39.00
$280.00	$285.00	$290.00	Nov 6	$0.05	$4.95	15%	99.00
$290.00	$295.00	$300.00	Nov 13	$0.05	$4.95	12%	99.00
$295.00	$300.00	$305.00	Nov 13	$0.15	$4.85	12%	32.33
$275.00	$277.50	$280.00	Oct 30	$0.10	$2.40	9%	24.00

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
$240.00	$250.00	$260.00	Nov 20	$0.54	$9.46	12%	17.52
$245.00	$250.00	$255.00	Nov 13	$0.06	$4.94	6%	82.33
$265.00	$270.00	$275.00	Nov 20	$0.20	$4.80	10%	24.00
$275.00	$277.50	$280.00	Oct 30	$0.12	$2.38	9%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-1.15, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$285.00	1:2	Nov 27	-$1.15	$23.85
$305.00	$320.00	1:2	Nov 27	-$1.00	$14.00
$317.50	$330.00	1:2	Nov 6	-$0.92	$11.58
$320.00	$330.00	1:2	Nov 13	-$0.80	$9.20
$320.00	$330.00	1:2	Nov 20	-$1.20	$8.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$240.00	1:2	Nov 20	-$0.02	$9.98
$260.00	$250.00	1:2	Nov 20	-$0.61	$9.39
$275.00	$270.00	1:2	Oct 30	-$0.42	$4.58
$260.00	$255.00	1:2	Nov 6	-$0.25	$4.75
$250.00	$240.00	1:2	Nov 6	-$0.33	$9.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 4.92%, avg 1.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$290.00	Nov 27	$14.20	0.51	0.4%	4.92%	5.35%	2	2
$300.00	Nov 27	$10.10	0.41	3.9%	3.50%	7.39%	2	2
$305.00	Nov 27	$8.20	0.37	5.6%	2.84%	8.46%	1	--
$290.00	Nov 20	$13.40	0.50	0.4%	4.64%	5.07%	6	538
$292.50	Nov 20	$11.80	0.48	1.3%	4.09%	5.38%	--	36
$300.00	Nov 20	$9.10	0.40	3.9%	3.15%	7.04%	5	444
$295.00	Nov 20	$10.70	0.45	2.2%	3.71%	5.87%	16	7
$297.50	Nov 20	$9.50	0.42	3.0%	3.29%	6.32%	12	4
$307.50	Nov 20	$6.50	0.33	6.5%	2.25%	8.74%	1	--
$330.00	Dec 4	$3.90	0.21	14.3%	1.35%	15.63%	2	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 1,670

Total Puts 653

Put/Call Ratio 0.39

Net Difference 1,017

Prior's Put/Call Breakdown

Total Calls 1,253

Total Puts 769

Put/Call Ratio 0.61

Net Difference 484

Prior 7-Day Put/Call Summary

Total Calls 13,952

Total Puts 8,438

Average Put/Call Ratio 0.67

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