PSX - Options Database

PSX

PHILLIPS 66

$268.71 -6.97%

(10/27 14:06) ◀

Tuesday, October 27, 2026 (3:05pm)

▶ (10/27 18:03)

◀ 10/27 15:06 ▶

Option Volume

Detail

ℹ

Current (10/27 3:05pm) 6,825

Calls: 4,086 (60%)

Puts: 2,739 (40%)

Prior (10/26) 2,323

Calls: 1,670 (72%)

Puts: 653 (28%)

Current vs Prior +193.80%

Calls: +144.67% (Calls)

Puts: +319.45% (Puts)

Prior 7-Day Total 20,488

Calls: 12,758 (62%)

Puts: 7,730 (38%)

Prior 7-Day Average 2,926

Calls: 1,822 (62%)

Puts: 1,104 (38%)

Current vs Prior 7-Day Avg +133.19%

Calls: +124.19%

Puts: +148.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 3:05pm) $12.21M

Calls: $10.26M (84%)

Puts: $1.95M (16%)

Prior (10/26) $4.71M

Calls: $3.89M (83%)

Puts: $821.2K (17%)

Current vs Prior +159.23%

Calls: +163.71%

Puts: +138.04%

Prior 7-Day Total $32.13M

Calls: $26.08M (81%)

Puts: $6.05M (19%)

Prior 7-Day Average $4.59M

Calls: $3.73M (81%)

Puts: $864.9K (19%)

Current vs Prior 7-Day Avg +166.02%

Calls: +175.30%

Puts: +126.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 3:05pm) 0.67

Prior (10/26) 0.39

Current vs Prior +71.43%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +1.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 3:05pm) 79,037

Calls: 42,679 (54%)

Puts: 36,358 (46%)

Prior (10/26) 77,746

Calls: 41,932 (54%)

Puts: 35,814 (46%)

Current vs Prior +1.66%

Prior 7-Day Total 592,334

Calls: 312,100 (53%)

Puts: 280,234 (47%)

Prior 7-Day Average 84,619

Calls: 44,585 (53%)

Puts: 40,033 (47%)

Current vs Prior 7-Day Avg -6.60%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.02% | 7.26%10.12% | 14.98%

Prior 5.59% | 7.76%10.48% | 15.55%

Current vs Prior -10.17% | -6.45%-3.37% | -3.67%

Prior 7-Day Avg 3.41% | 6.22%6.84% | 14.35%

Current vs 7-Day Avg +47.23% | +16.67%+47.94% | +4.37%

Prior 7-Day Eod 5.59% | 7.76%10.39% | 15.39%

Current vs 7-Day Eod -10.17% | -6.45%-2.54% | -2.66%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.31% | 14.38%

Calls: 15.83% | 13.86%

Puts: 16.79% | 14.89%

Prior 15.60% | 11.59%

Calls: 13.02% | 12.07%

Puts: 18.18% | 11.11%

Current vs Prior +4.55% | +24.07%

Prior 7-Day Avg 97.15% | 16.25%

Calls: 39.61% | 16.76%

Puts: 154.69% | 15.75%

Current vs 7-Day Avg -83.21% | -11.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($10.26M) vs puts ($1.95M). Massive premium surge with dollar volume up 159% vs prior. Dollar volume significantly above 7-day average (166% higher). Unusually high activity with volume up 194% vs prior - elevated interest.

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

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 8.2%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	48.80	51.20	$50.00	4.8%	199	0.94	898
$230.00	Nov 20	39.50	41.90	$40.70	5.9%	205	0.91	633
$230.00	Oct 30	38.10	40.70	$39.40	6.6%	2	0.95	11
$230.00	Nov 13	39.20	41.90	$40.55	6.7%	5	0.91	7
$220.00	Nov 13	48.20	51.60	$49.90	6.8%	5	0.95	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Nov 20	13.20	14.00	$13.60	5.9%	16	0.50	559
$310.00	Nov 20	41.90	45.00	$43.45	7.1%	--	0.86	21
$280.00	Nov 20	18.80	20.20	$19.50	7.2%	80	0.61	185
$287.50	Nov 20	24.20	26.30	$25.25	8.3%	2	0.68	31
$280.00	Nov 13	17.00	18.50	$17.75	8.5%	2	0.63	10

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. 58 found (avg delta 0.72, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 30	28.20	30.90	$29.55	9.1%	--	0.98	22
$230.00	Oct 30	38.10	40.70	$39.40	6.6%	2	0.95	11
$220.00	Nov 13	48.20	51.60	$49.90	6.8%	5	0.95	7
$245.00	Oct 30	23.30	26.10	$24.70	11.3%	1	0.95	2
$220.00	Nov 20	48.80	51.20	$50.00	4.8%	199	0.94	898

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 30	29.60	32.70	$31.15	10.0%	2	0.94	3
$292.50	Oct 30	22.20	24.80	$23.50	11.1%	--	0.91	16
$290.00	Oct 30	20.50	22.60	$21.55	9.7%	2	0.90	26
$287.50	Oct 30	18.30	20.50	$19.40	11.3%	9	0.86	25
$310.00	Nov 20	41.90	45.00	$43.45	7.1%	--	0.86	21

Most actively traded options today. High liquidity = easy entry/exit. 155 active (total vol 3.7K, top 261)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 20	39.50	41.90	$40.70	5.9%	205	0.91	633
$220.00	Nov 20	48.80	51.20	$50.00	4.8%	199	0.94	898
$307.50	Oct 30	0.05	1.35	$0.70	185.7%	173	0.07	5
$300.00	Oct 30	0.15	0.50	$0.33	106.1%	156	0.05	179
$275.00	Oct 30	3.50	4.50	$4.00	25.0%	104	0.37	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 30	0.60	0.95	$0.77	45.5%	261	0.10	140
$240.00	Oct 30	0.05	0.25	$0.15	133.3%	232	0.03	116
$230.00	Nov 20	1.35	1.70	$1.53	22.9%	227	0.09	251
$275.00	Oct 30	9.40	10.60	$10.00	12.0%	105	0.63	386
$245.00	Oct 30	0.20	0.45	$0.33	75.8%	85	0.05	16

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 41.1%, max 50.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$265.00	Oct 30	Nov 27	64.5%	42.8%	50.6%	10	29
$260.00	Oct 30	Nov 27	63.6%	44.1%	44.1%	--	42
$280.00	Oct 30	Dec 4	65.9%	46.5%	41.7%	19	33
$270.00	Oct 30	Dec 4	65.5%	46.4%	41.2%	44	22
$285.00	Oct 30	Nov 27	64.9%	46.4%	39.8%	70	31

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$265.00	Oct 30	Nov 27	64.5%	42.8%	50.6%	27	131
$260.00	Oct 30	Dec 4	63.6%	43.6%	45.9%	37	125
$280.00	Oct 30	Nov 27	65.9%	46.0%	43.4%	4	55
$255.00	Oct 30	Dec 4	61.9%	43.3%	42.9%	73	55
$270.00	Oct 30	Nov 27	65.5%	46.9%	39.6%	24	103

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 0.78, avg 4.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$270.00	Dec 4	$11.25	$8.75	$11.25	72%	0.78	$261.25
$265.00	$285.00	Nov 27	$8.05	$11.95	$8.05	56%	1.48	$273.05
$295.00	$320.00	Nov 27	$3.05	$21.95	$3.05	26%	7.20	$298.05
$260.00	$262.50	Oct 30	$1.20	$1.30	$1.20	73%	1.08	$261.20
$270.00	$280.00	Dec 4	$4.00	$6.00	$4.00	51%	1.50	$274.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$247.50	$240.00	Nov 6	$0.42	$7.08	$0.42	15%	16.86	$247.08
$292.50	$290.00	Nov 20	$1.50	$1.00	$1.50	74%	0.67	$291.00
$280.00	$277.50	Oct 30	$1.50	$1.00	$1.50	74%	0.67	$278.50
$290.00	$287.50	Nov 20	$1.50	$1.00	$1.50	72%	0.67	$288.50
$270.00	$267.50	Oct 30	$1.00	$1.50	$1.00	52%	1.50	$269.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.35, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$315.00	Nov 13	$1.43	$1.43	$3.57	86%	0.40	$311.43
$315.00	$317.50	Oct 30	$1.00	$1.00	$1.50	92%	0.67	$316.00
$307.50	$310.00	Oct 30	$0.67	$0.67	$1.83	93%	0.37	$308.17
$312.50	$320.00	Nov 20	$1.22	$1.22	$6.28	85%	0.19	$313.72
$307.50	$310.00	Nov 6	$0.62	$0.62	$1.88	88%	0.33	$308.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$235.00	Dec 4	$3.87	$3.87	$11.13	72%	0.35	$246.13
$260.00	$250.00	Nov 27	$4.05	$4.05	$5.95	62%	0.68	$255.95
$235.00	$225.00	Dec 4	$1.83	$1.83	$8.17	84%	0.22	$233.17
$237.50	$235.00	Nov 6	$0.78	$0.78	$1.72	90%	0.45	$236.72
$255.00	$250.00	Nov 13	$1.75	$1.75	$3.25	71%	0.54	$253.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.24, cheapest $6.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$275.00	Oct 30	Nov 6	$2.65	67.0%	51.3%
$265.00	Oct 30	Nov 6	$3.40	64.5%	50.2%
$272.50	Oct 30	Nov 6	$2.95	66.2%	52.1%
$270.00	Oct 30	Nov 6	$3.10	65.5%	52.3%
$267.50	Oct 30	Nov 6	$3.15	63.3%	50.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$272.50	Oct 30	Nov 20	$6.65	66.2%	49.1%
$275.00	Oct 30	Nov 6	$2.30	67.0%	51.3%
$265.00	Oct 30	Nov 6	$2.40	64.5%	50.2%
$270.00	Oct 30	Nov 6	$2.85	65.5%	52.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 4.61% of stock, avg 8.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$270.00	Oct 30	$5.85	$6.55	$12.40	$257.60	$282.40	4.61%
$267.50	Oct 30	$6.95	$5.55	$12.50	$255.00	$280.00	4.65%
$265.00	Oct 30	$8.35	$4.55	$12.90	$252.10	$277.90	4.80%
$272.50	Oct 30	$4.85	$8.25	$13.10	$259.40	$285.60	4.88%
$262.50	Oct 30	$10.50	$3.50	$14.00	$248.50	$276.50	5.21%
$275.00	Oct 30	$4.00	$10.00	$14.00	$261.00	$289.00	5.21%
$260.00	Oct 30	$11.70	$2.70	$14.40	$245.60	$274.40	5.36%
$277.50	Oct 30	$3.03	$11.70	$14.73	$262.77	$292.23	5.48%
$280.00	Oct 30	$2.45	$13.20	$15.65	$264.35	$295.65	5.82%
$255.00	Oct 30	$15.70	$1.40	$17.10	$237.90	$272.10	6.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 1.67% of stock, avg 4.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$280.00	$257.50	Oct 30	$2.45	$2.03	$4.48	$253.02	$284.48
$280.00	$260.00	Oct 30	$2.45	$2.70	$5.15	$254.85	$285.15
$277.50	$257.50	Oct 30	$3.03	$2.03	$5.06	$252.44	$282.56
$277.50	$260.00	Oct 30	$3.03	$2.70	$5.73	$254.27	$283.23
$280.00	$262.50	Oct 30	$2.45	$3.50	$5.95	$256.55	$285.95
$277.50	$262.50	Oct 30	$3.03	$3.50	$6.53	$255.97	$284.03
$275.00	$257.50	Oct 30	$4.00	$2.03	$6.03	$251.47	$281.03
$275.00	$260.00	Oct 30	$4.00	$2.70	$6.70	$253.30	$281.70
$275.00	$262.50	Oct 30	$4.00	$3.50	$7.50	$255.00	$282.50
$282.50	$252.50	Nov 6	$4.40	$2.85	$7.25	$245.25	$289.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 1.75, avg credit $1.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
250/255	310/315	Nov 13	$3.18	$1.82	57%	1.75	$251.82	$313.18
245/250	310/315	Nov 13	$2.63	$2.37	64%	1.11	$247.37	$312.63
235/238	290/292	Nov 6	$1.30	$1.20	68%	1.08	$236.20	$291.30
235/238	282/285	Nov 6	$1.43	$1.07	60%	1.34	$236.07	$283.93
235/238	288/290	Nov 6	$1.28	$1.22	66%	1.05	$236.22	$288.78
235/238	292/295	Nov 6	$1.11	$1.39	72%	0.80	$236.39	$293.61
235/238	280/282	Nov 6	$1.48	$1.02	56%	1.45	$236.02	$281.48
242/245	310/315	Nov 13	$1.83	$3.17	69%	0.58	$243.17	$311.83
235/238	285/288	Nov 6	$1.18	$1.32	63%	0.89	$236.32	$286.18
242/245	282/285	Nov 13	$1.45	$1.05	49%	1.38	$243.55	$283.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$250.00	$260.00	Nov 20	$0.60	$9.40	21%	15.67
$230.00	$240.00	$250.00	Nov 20	$0.40	$9.60	17%	24.00
$250.00	$255.00	$260.00	Oct 30	$0.25	$4.75	17%	19.00
$285.00	$290.00	$295.00	Nov 13	$0.20	$4.80	11%	24.00
$267.50	$270.00	$272.50	Oct 30	$0.10	$2.40	12%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$270.00	$275.00	$280.00	Nov 6	$0.30	$4.70	16%	15.67
$270.00	$272.50	$275.00	Oct 30	$0.05	$2.45	12%	49.00
$245.00	$250.00	$255.00	Nov 20	$0.25	$4.75	11%	19.00
$265.00	$270.00	$275.00	Nov 6	$0.45	$4.55	18%	10.11
$260.00	$265.00	$270.00	Nov 6	$0.45	$4.55	17%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 86 found (best net $-7.35, 75 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$255.00	1:2	Nov 27	-$7.35	$12.65
$250.00	$270.00	1:2	Dec 4	-$3.90	$16.10
$280.00	$290.00	1:2	Nov 20	-$2.25	$7.75
$312.50	$320.00	1:2	Nov 20	-$0.21	$7.29
$250.00	$260.00	1:2	Nov 6	-$7.40	$2.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$250.00	1:2	Nov 27	-$1.75	$8.25
$240.00	$230.00	1:2	Nov 20	-$0.06	$9.94
$230.00	$220.00	1:2	Nov 20	-$0.01	$9.99
$230.00	$225.00	1:2	Oct 30	-$0.03	$4.97
$242.50	$235.00	1:2	Nov 13	-$0.70	$6.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 3.68%, avg 1.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$280.00	Dec 4	$9.90	0.41	4.2%	3.68%	7.89%	2	--
$270.00	Dec 4	$13.70	0.51	0.5%	5.10%	5.58%	3	--
$285.00	Nov 27	$6.90	0.35	6.1%	2.57%	8.63%	2	9
$272.50	Nov 20	$10.50	0.47	1.4%	3.91%	5.32%	2	--
$290.00	Nov 27	$5.60	0.31	7.9%	2.08%	10.01%	2	4
$275.00	Nov 20	$9.40	0.44	2.3%	3.50%	5.84%	7	2
$270.00	Nov 20	$11.50	0.50	0.5%	4.28%	4.76%	25	396
$277.50	Nov 20	$8.30	0.41	3.3%	3.09%	6.36%	2	--
$280.00	Nov 20	$7.60	0.38	4.2%	2.83%	7.03%	40	561
$300.00	Dec 4	$4.30	0.24	11.6%	1.60%	13.24%	2	--

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 4,086

Total Puts 2,739

Put/Call Ratio 0.67

Net Difference 1,347

Prior's Put/Call Breakdown

Total Calls 1,670

Total Puts 653

Put/Call Ratio 0.39

Net Difference 1,017

Prior 7-Day Put/Call Summary

Total Calls 12,758

Total Puts 7,730

Average Put/Call Ratio 0.66

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