PSX - Options Database

PSX

PHILLIPS 66

$270.80 -6.25%

(10/26 18:08) ◀

Tuesday, October 27, 2026 (2:05pm)

▶ (10/27 15:06)

◀ 10/27 14:06 ▶

Option Volume

Detail

ℹ

Current (10/27 2:05pm) 5,923

Calls: 3,555 (60%)

Puts: 2,368 (40%)

Prior (08/05) 4,326

Calls: 3,128 (72%)

Puts: 1,198 (28%)

Current vs Prior +36.92%

Calls: +13.65% (Calls)

Puts: +97.66% (Puts)

Prior 7-Day Total 22,617

Calls: 14,103 (62%)

Puts: 8,514 (38%)

Prior 7-Day Average 3,231

Calls: 2,014 (62%)

Puts: 1,216 (38%)

Current vs Prior 7-Day Avg +83.32%

Calls: +76.45%

Puts: +94.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 2:05pm) $11.26M

Calls: $9.49M (84%)

Puts: $1.78M (16%)

Prior (08/05) $9.11M

Calls: $8.74M (96%)

Puts: $368.9K (4%)

Current vs Prior +23.65%

Calls: +8.55%

Puts: +381.52%

Prior 7-Day Total $34.73M

Calls: $28.37M (82%)

Puts: $6.37M (18%)

Prior 7-Day Average $4.96M

Calls: $4.05M (82%)

Puts: $909.7K (18%)

Current vs Prior 7-Day Avg +127.01%

Calls: +134.14%

Puts: +95.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 2:05pm) 0.67

Prior (08/05) 0.38

Current vs Prior +73.92%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -0.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 2:05pm) 79,037

Calls: 42,679 (54%)

Puts: 36,358 (46%)

Prior (08/05) 73,614

Calls: 41,471 (56%)

Puts: 32,143 (44%)

Current vs Prior +7.37%

Prior 7-Day Total 602,958

Calls: 315,869 (52%)

Puts: 287,089 (48%)

Prior 7-Day Average 86,136

Calls: 45,124 (52%)

Puts: 41,012 (48%)

Current vs Prior 7-Day Avg -8.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.23% | 7.37%10.10% | 15.42%

Prior 1.41% | 6.11%10.51% | 15.69%

Current vs Prior +269.74% | +20.53%-3.91% | -1.72%

Prior 7-Day Avg 2.95% | 5.85%6.08% | 14.09%

Current vs 7-Day Avg +77.27% | +26.02%+66.12% | +9.39%

Prior 7-Day Eod 1.41% | 6.11%10.39% | 15.39%

Current vs 7-Day Eod +269.74% | +20.53%-2.76% | +0.19%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.83% | 14.54%

Calls: 14.49% | 15.23%

Puts: 15.17% | 13.86%

Prior 78.62% | 13.89%

Calls: 50.36% | 14.46%

Puts: 106.87% | 13.33%

Current vs Prior -81.14% | +4.68%

Prior 7-Day Avg 101.07% | 16.67%

Calls: 43.00% | 16.22%

Puts: 159.13% | 17.12%

Current vs 7-Day Avg -85.33% | -12.78%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($9.49M) vs puts ($1.78M). Dollar volume significantly above 7-day average (127% higher). Volume explosion - 83% above 7-day average (5,923 vs avg 3,231). Bullish P/C ratio of 0.67.

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 BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:05	BULLISH	BULLISH	BULLISH
14:05	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 23 of results (avg 7.9%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	50.00	53.00	$51.50	5.8%	149	1.00	898
$220.00	Nov 13	49.70	53.00	$51.35	6.4%	5	0.94	7
$280.00	Nov 20	8.50	9.10	$8.80	6.8%	35	0.40	561
$270.00	Nov 20	12.40	13.30	$12.85	7.0%	14	0.52	396
$265.00	Nov 20	14.80	15.90	$15.35	7.2%	8	0.58	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Nov 20	18.20	18.80	$18.50	3.2%	79	0.60	185
$310.00	Nov 20	40.70	43.80	$42.25	7.3%	--	0.85	21
$260.00	Nov 20	7.70	8.30	$8.00	7.5%	78	0.36	364
$290.00	Nov 20	24.70	26.70	$25.70	7.8%	1	0.71	134
$300.00	Oct 30	28.30	30.90	$29.60	8.8%	2	0.94	3

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 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	50.00	53.00	$51.50	5.8%	149	1.00	898
$240.00	Oct 30	29.40	32.20	$30.80	9.1%	--	0.98	22
$230.00	Oct 30	39.10	42.10	$40.60	7.4%	2	0.95	11
$220.00	Nov 13	49.70	53.00	$51.35	6.4%	5	0.94	7
$245.00	Oct 30	25.10	27.30	$26.20	8.4%	1	0.93	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 30	28.30	30.90	$29.60	8.8%	2	0.94	3
$292.50	Oct 30	20.60	24.10	$22.35	15.7%	--	0.91	16
$290.00	Oct 30	18.90	21.80	$20.35	14.3%	2	0.87	26
$310.00	Nov 20	40.70	43.80	$42.25	7.3%	--	0.85	21
$287.50	Oct 30	16.80	19.40	$18.10	14.4%	9	0.84	25

Most actively traded options today. High liquidity = easy entry/exit. 139 active (total vol 3.1K, top 230)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$307.50	Oct 30	0.05	1.35	$0.70	185.7%	173	0.07	5
$230.00	Nov 20	40.60	43.70	$42.15	7.4%	155	0.93	633
$300.00	Oct 30	0.15	0.50	$0.33	106.1%	152	0.05	179
$220.00	Nov 20	50.00	53.00	$51.50	5.8%	149	1.00	898
$320.00	Nov 6	0.00	0.90	$0.45	200.0%	104	0.04	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 30	0.45	0.80	$0.63	55.6%	230	0.08	140
$230.00	Nov 20	1.20	1.70	$1.45	34.5%	226	0.09	251
$240.00	Oct 30	0.00	0.25	$0.13	192.3%	194	0.02	116
$275.00	Oct 30	8.00	9.40	$8.70	16.1%	105	0.59	386
$280.00	Nov 20	18.20	18.80	$18.50	3.2%	79	0.60	185

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 38.8%, max 48.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$270.00	Oct 30	Dec 4	64.5%	43.4%	48.7%	40	22
$260.00	Oct 30	Nov 27	64.8%	44.6%	45.3%	--	42
$265.00	Oct 30	Nov 20	64.5%	46.0%	40.1%	8	28
$280.00	Oct 30	Dec 4	64.2%	46.0%	39.6%	17	33
$285.00	Oct 30	Nov 27	63.1%	46.4%	35.9%	11	31

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Oct 30	Dec 4	64.8%	44.0%	47.4%	31	125
$270.00	Oct 30	Nov 27	64.5%	44.2%	46.0%	21	103
$265.00	Oct 30	Nov 27	64.5%	44.7%	44.3%	26	131
$280.00	Oct 30	Nov 27	64.2%	46.2%	38.9%	4	55
$285.00	Oct 30	Nov 20	63.1%	47.1%	34.0%	26	18

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 0.76, avg 4.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$270.00	Dec 4	$11.35	$8.65	$11.35	73%	0.76	$261.35
$260.00	$285.00	Nov 27	$11.70	$13.30	$11.70	64%	1.14	$271.70
$267.50	$270.00	Nov 6	$0.90	$1.60	$0.90	58%	1.78	$268.40
$272.50	$275.00	Nov 20	$0.70	$1.80	$0.70	48%	2.57	$273.20
$282.50	$285.00	Nov 6	$0.30	$2.20	$0.30	32%	7.33	$282.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$247.50	$240.00	Nov 6	$0.32	$7.18	$0.32	14%	22.44	$247.18
$285.00	$282.50	Nov 20	$1.25	$1.25	$1.25	66%	1.00	$283.75
$255.00	$250.00	Nov 13	$0.80	$4.20	$0.80	27%	5.25	$254.20
$245.00	$235.00	Nov 13	$0.75	$9.25	$0.75	15%	12.33	$244.25
$280.00	$275.00	Nov 20	$2.60	$2.40	$2.60	60%	0.92	$277.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 0.67, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$302.50	$305.00	Oct 30	$1.00	$1.00	$1.50	89%	0.67	$303.50
$310.00	$315.00	Nov 13	$1.32	$1.32	$3.68	86%	0.36	$311.32
$315.00	$317.50	Oct 30	$0.87	$0.87	$1.63	92%	0.53	$315.87
$297.50	$300.00	Nov 13	$1.15	$1.15	$1.35	78%	0.85	$298.65
$312.50	$320.00	Nov 20	$1.42	$1.42	$6.08	84%	0.23	$313.92

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$235.00	Dec 4	$3.43	$3.43	$11.57	73%	0.30	$246.57
$265.00	$255.00	Nov 13	$3.95	$3.95	$6.05	60%	0.65	$261.05
$237.50	$235.00	Nov 6	$0.88	$0.88	$1.62	90%	0.54	$236.62
$235.00	$225.00	Dec 4	$1.67	$1.67	$8.33	85%	0.20	$233.33
$265.00	$260.00	Nov 20	$2.65	$2.65	$2.35	58%	1.13	$262.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.19, cheapest $7.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$277.50	Oct 30	Nov 6	$2.60	65.2%	51.0%
$275.00	Oct 30	Nov 6	$2.70	64.7%	50.8%
$270.00	Oct 30	Nov 6	$2.95	64.5%	50.6%
$267.50	Oct 30	Nov 6	$2.55	64.5%	51.2%
$272.50	Oct 30	Nov 6	$2.90	64.3%	51.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$272.50	Oct 30	Nov 20	$7.25	64.3%	48.1%
$275.00	Oct 30	Nov 6	$2.80	64.7%	50.8%
$270.00	Oct 30	Nov 6	$2.65	64.5%	50.6%
$265.00	Oct 30	Nov 6	$2.75	64.5%	52.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 4.75% of stock, avg 8.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$272.50	Oct 30	$5.60	$7.25	$12.85	$259.65	$285.35	4.75%
$270.00	Oct 30	$6.90	$6.00	$12.90	$257.10	$282.90	4.76%
$267.50	Oct 30	$8.20	$4.85	$13.05	$254.45	$280.55	4.82%
$275.00	Oct 30	$4.60	$8.70	$13.30	$261.70	$288.30	4.91%
$265.00	Oct 30	$9.65	$3.85	$13.50	$251.50	$278.50	4.99%
$277.50	Oct 30	$3.75	$10.45	$14.20	$263.30	$291.70	5.24%
$262.50	Oct 30	$11.30	$3.05	$14.35	$248.15	$276.85	5.30%
$280.00	Oct 30	$2.90	$12.15	$15.05	$264.95	$295.05	5.56%
$260.00	Oct 30	$13.10	$2.33	$15.43	$244.57	$275.43	5.70%
$285.00	Oct 30	$1.70	$16.30	$18.00	$267.00	$303.00	6.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 1.70% of stock, avg 4.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$282.50	$260.00	Oct 30	$2.28	$2.33	$4.61	$255.39	$287.11
$280.00	$260.00	Oct 30	$2.90	$2.33	$5.23	$254.77	$285.23
$282.50	$262.50	Oct 30	$2.28	$3.05	$5.33	$257.17	$287.83
$280.00	$262.50	Oct 30	$2.90	$3.05	$5.95	$256.55	$285.95
$295.00	$245.00	Nov 13	$3.50	$2.30	$5.80	$239.20	$300.80
$282.50	$265.00	Oct 30	$2.28	$3.85	$6.13	$258.87	$288.63
$277.50	$260.00	Oct 30	$3.75	$2.33	$6.08	$253.92	$283.58
$280.00	$265.00	Oct 30	$2.90	$3.85	$6.75	$258.25	$286.75
$277.50	$262.50	Oct 30	$3.75	$3.05	$6.80	$255.70	$284.30
$295.00	$250.00	Nov 13	$3.50	$3.85	$7.35	$242.65	$302.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 141 found (best R:R 1.35, avg credit $1.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
245/250	310/315	Nov 13	$2.87	$2.13	64%	1.35	$247.13	$312.87
255/258	302/305	Oct 30	$1.53	$0.97	70%	1.58	$255.97	$304.03
258/260	302/305	Oct 30	$1.63	$0.87	66%	1.87	$258.37	$304.13
235/238	285/288	Nov 6	$1.75	$0.75	61%	2.33	$235.75	$286.75
250/252	302/305	Oct 30	$1.32	$1.18	78%	1.12	$251.18	$303.82
235/238	300/302	Nov 6	$1.31	$1.19	77%	1.10	$236.19	$301.31
260/262	302/305	Oct 30	$1.72	$0.78	60%	2.21	$260.78	$304.22
248/250	302/305	Oct 30	$1.15	$1.35	81%	0.85	$248.85	$303.65
262/265	302/305	Oct 30	$1.80	$0.70	55%	2.57	$263.20	$304.30
252/255	302/305	Oct 30	$1.22	$1.28	75%	0.95	$253.78	$303.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$230.00	$240.00	Nov 20	$0.35	$9.65	14%	27.57
$240.00	$250.00	$260.00	Nov 20	$0.90	$9.10	22%	10.11
$300.00	$305.00	$310.00	Nov 20	$0.09	$4.91	6%	54.56
$265.00	$267.50	$270.00	Oct 30	$0.15	$2.35	12%	15.67
$272.50	$275.00	$277.50	Oct 30	$0.15	$2.35	12%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$265.00	$270.00	$275.00	Nov 13	$0.05	$4.95	14%	99.00
$275.00	$280.00	$285.00	Nov 6	$0.15	$4.85	15%	32.33
$260.00	$265.00	$270.00	Nov 27	$0.10	$4.90	11%	49.00
$270.00	$275.00	$280.00	Nov 13	$0.25	$4.75	13%	19.00
$267.50	$270.00	$272.50	Oct 30	$0.10	$2.40	12%	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. 82 found (best net $-8.30, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$255.00	1:2	Nov 27	-$8.30	$11.70
$250.00	$270.00	1:2	Dec 4	-$4.55	$15.45
$245.00	$255.00	1:2	Oct 30	-$7.90	$2.10
$280.00	$290.00	1:2	Nov 20	-$2.30	$7.70
$312.50	$320.00	1:2	Nov 20	-$0.01	$7.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$255.00	1:2	Nov 13	-$0.70	$9.30
$240.00	$230.00	1:2	Nov 20	-$0.17	$9.83
$230.00	$220.00	1:2	Nov 20	-$0.01	$9.99
$260.00	$250.00	1:2	Nov 27	-$2.40	$7.60
$245.00	$235.00	1:2	Nov 13	-$0.80	$9.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 3.84%, avg 1.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$280.00	Dec 4	$10.40	0.43	3.4%	3.84%	7.24%	2	--
$285.00	Nov 27	$7.40	0.36	5.2%	2.73%	7.98%	2	9
$280.00	Nov 20	$8.50	0.40	3.4%	3.14%	6.54%	35	561
$290.00	Nov 27	$5.80	0.32	7.1%	2.14%	9.23%	2	4
$275.00	Nov 20	$10.00	0.46	1.6%	3.69%	5.24%	6	2
$300.00	Dec 4	$4.30	0.25	10.8%	1.59%	12.37%	2	--
$277.50	Nov 20	$8.70	0.43	2.5%	3.21%	5.69%	1	--
$272.50	Nov 20	$10.50	0.48	0.6%	3.88%	4.51%	2	--
$280.00	Nov 13	$7.10	0.39	3.4%	2.62%	6.02%	--	15
$290.00	Nov 20	$5.10	0.29	7.1%	1.88%	8.97%	12	567

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 3,555

Total Puts 2,368

Put/Call Ratio 0.67

Net Difference 1,187

Prior's Put/Call Breakdown

Total Calls 3,128

Total Puts 1,198

Put/Call Ratio 0.38

Net Difference 1,930

Prior 7-Day Put/Call Summary

Total Calls 14,103

Total Puts 8,514

Average Put/Call Ratio 0.67

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