Options Chain for PHILLIPS 66 COM (PSX) - $246.58 as of 9/1/2026 3:16:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 153.90 | 157.90 | 155.90 | % | 1.64 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:09 PM EST | |||
| 100.00 | 148.90 | 152.50 | 150.70 | % | 1.51 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:09 PM EST | |||
| 105.00 | 143.90 | 147.80 | 145.85 | % | 1.39 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:09 PM EST | |||
| 110.00 | 138.80 | 142.90 | 140.85 | % | 1.28 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:09 PM EST | |||
| 115.00 | 134.00 | 137.40 | 135.70 | % | 1.18 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:09 PM EST | |||
| 120.00 | 128.90 | 133.00 | 130.95 | 81.35 | 0.00 | 0.00% | 1.09 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 2:59:09 PM EST |
| 125.00 | 123.90 | 127.80 | 125.85 | % | 1.01 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:09 PM EST | |||
| 130.00 | 119.10 | 122.80 | 120.95 | % | 0.93 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:09 PM EST | |||
| 135.00 | 114.00 | 118.00 | 116.00 | % | 0.86 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:09 PM EST | |||
| 140.00 | 109.00 | 112.50 | 110.75 | % | 0.79 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:09 PM EST | |||
| 145.00 | 104.20 | 108.20 | 106.20 | % | 0.73 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:09 PM EST | |||
| 150.00 | 99.10 | 103.20 | 101.15 | % | 0.67 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:09 PM EST | |||
| 155.00 | 94.10 | 98.00 | 96.05 | % | 0.62 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 9/1/2026 2:59:09 PM EST | |||
| 160.00 | 89.30 | 93.20 | 91.25 | 54.27 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 7/23/2026 | 9/1/2026 2:59:09 PM EST |
| 165.00 | 84.20 | 88.10 | 86.15 | 47.27 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.02 | 7/23/2026 | 9/1/2026 2:59:09 PM EST |
| 170.00 | 79.40 | 83.00 | 81.20 | 55.40 | 0.00 | 0.00% | 0.48 | 0 | 3 | 0.71 | 1.00 | 0.00 | -0.03 | 8/13/2026 | 9/1/2026 2:59:09 PM EST |
| 175.00 | 74.90 | 78.10 | 76.50 | 37.55 | 0.00 | 0.00% | 0.44 | 0 | 18 | 0.70 | 0.99 | 0.00 | -0.03 | 7/20/2026 | 9/1/2026 2:59:09 PM EST |
| 180.00 | 69.60 | 73.20 | 71.40 | 69.61 | +16.61 | +31.34% | 0.40 | 8 | 34 | 0.66 | 0.99 | 0.00 | -0.03 | 9/1/2026 | 9/1/2026 2:59:09 PM EST |
| 185.00 | 65.20 | 68.20 | 66.70 | 50.02 | 0.00 | 0.00% | 0.36 | 0 | 18 | 0.58 | 0.98 | 0.00 | -0.05 | 8/14/2026 | 9/1/2026 2:59:09 PM EST |
| 190.00 | 60.20 | 63.20 | 61.70 | 43.43 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.59 | 0.97 | 0.00 | -0.05 | 8/14/2026 | 9/1/2026 2:59:09 PM EST |
| 195.00 | 55.60 | 58.60 | 57.10 | 49.50 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.54 | 0.96 | 0.00 | -0.06 | 8/26/2026 | 9/1/2026 2:59:09 PM EST |
| 200.00 | 50.70 | 53.90 | 52.30 | 51.27 | 0.00 | 0.00% | 0.26 | 0 | 320 | 0.50 | 0.94 | 0.00 | -0.07 | 8/31/2026 | 9/1/2026 2:59:09 PM EST |
| 210.00 | 41.50 | 43.90 | 42.70 | 42.90 | +2.45 | +6.06% | 0.20 | 3 | 578 | 0.47 | 0.90 | 0.00 | -0.09 | 9/1/2026 | 9/1/2026 2:59:09 PM EST |
| 220.00 | 33.00 | 35.40 | 34.20 | 33.40 | +1.55 | +4.87% | 0.16 | 2 | 646 | 0.36 | 0.85 | 0.01 | -0.12 | 9/1/2026 | 9/1/2026 2:59:09 PM EST |
| 230.00 | 25.10 | 27.40 | 26.25 | 25.00 | +1.22 | +5.13% | 0.11 | 2 | 273 | 0.37 | 0.76 | 0.01 | -0.14 | 9/1/2026 | 9/1/2026 2:59:09 PM EST |
| 240.00 | 18.70 | 20.50 | 19.60 | 16.25 | 0.00 | 0.00% | 0.08 | 0 | 242 | 0.37 | 0.66 | 0.01 | -0.16 | 8/31/2026 | 9/1/2026 2:59:09 PM EST |
| 250.00 | 14.20 | 14.60 | 14.40 | 14.24 | +1.84 | +14.84% | 0.06 | 32 | 204 | 0.38 | 0.54 | 0.01 | -0.16 | 9/1/2026 | 9/1/2026 2:59:09 PM EST |
| 260.00 | 9.70 | 10.30 | 10.00 | 10.05 | +1.35 | +15.52% | 0.04 | 29 | 477 | 0.38 | 0.43 | 0.01 | -0.16 | 9/1/2026 | 9/1/2026 2:59:09 PM EST |
| 270.00 | 6.60 | 7.00 | 6.80 | 6.74 | +1.28 | +23.45% | 0.03 | 86 | 231 | 0.38 | 0.32 | 0.01 | -0.14 | 9/1/2026 | 9/1/2026 2:59:09 PM EST |
| 280.00 | 4.20 | 4.60 | 4.40 | 3.80 | +0.28 | +7.96% | 0.02 | 10 | 242 | 0.38 | 0.23 | 0.01 | -0.12 | 9/1/2026 | 9/1/2026 2:59:09 PM EST |
| 290.00 | 2.65 | 3.00 | 2.83 | 2.67 | +0.47 | +21.37% | 0.01 | 6 | 173 | 0.37 | 0.16 | 0.01 | -0.10 | 9/1/2026 | 9/1/2026 2:59:09 PM EST |
| 300.00 | 1.40 | 2.10 | 1.75 | 1.90 | +0.72 | +61.02% | 0.01 | 14 | 172 | 0.38 | 0.11 | 0.01 | -0.07 | 9/1/2026 | 9/1/2026 2:59:09 PM EST |
| 310.00 | 0.80 | 1.55 | 1.18 | 1.00 | 0.00 | 0.00% | 0.00 | 4 | 59 | 0.40 | 0.07 | 0.00 | -0.05 | 9/1/2026 | 9/1/2026 2:59:09 PM EST |
| 320.00 | 0.35 | 1.10 | 0.73 | % | 0.00 | 0 | 0 | 0.40 | 0.05 | 0.00 | -0.04 | 9/1/2026 2:59:09 PM EST | |||
| 330.00 | 0.05 | 1.05 | 0.55 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.03 | 9/1/2026 2:59:09 PM EST | |||
| 340.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 9/1/2026 2:59:09 PM EST | |||
| 350.00 | 0.00 | 2.30 | 1.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.01 | 0.00 | -0.01 | 8/25/2026 | 9/1/2026 2:59:09 PM EST |
| 360.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 9/1/2026 2:59:09 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:09 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:09 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:09 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:09 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:09 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:09 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:09 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:09 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:09 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/1/2026 2:59:09 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:09 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/1/2026 2:59:09 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 9/1/2026 2:59:09 PM EST |
| 160.00 | 0.00 | 2.00 | 1.00 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.88 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 9/1/2026 2:59:09 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.86 | 0.00 | 0.00 | -0.02 | 8/3/2026 | 9/1/2026 2:59:09 PM EST |
| 170.00 | 0.05 | 0.90 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.55 | 0.00 | 0.00 | -0.03 | 8/24/2026 | 9/1/2026 2:59:09 PM EST |
| 175.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.19 | -55.89% | 0.00 | 1 | 173 | 0.45 | -0.01 | 0.00 | -0.03 | 9/1/2026 | 9/1/2026 2:59:09 PM EST |
| 180.00 | 0.00 | 1.10 | 0.55 | 0.34 | -0.11 | -24.45% | 0.00 | 1 | 272 | 0.60 | -0.01 | 0.00 | -0.03 | 9/1/2026 | 9/1/2026 2:59:09 PM EST |
| 185.00 | 0.05 | 0.85 | 0.45 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.44 | -0.02 | 0.00 | -0.05 | 8/26/2026 | 9/1/2026 2:59:09 PM EST |
| 190.00 | 0.20 | 0.65 | 0.43 | 0.30 | -0.32 | -51.62% | 0.00 | 10 | 116 | 0.43 | -0.03 | 0.00 | -0.05 | 9/1/2026 | 9/1/2026 2:59:09 PM EST |
| 195.00 | 0.40 | 1.05 | 0.73 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.44 | -0.04 | 0.00 | -0.06 | 8/31/2026 | 9/1/2026 2:59:09 PM EST |
| 200.00 | 0.75 | 1.10 | 0.93 | 0.88 | -0.19 | -17.76% | 0.00 | 8 | 4,185 | 0.43 | -0.06 | 0.00 | -0.07 | 9/1/2026 | 9/1/2026 2:59:09 PM EST |
| 210.00 | 1.45 | 1.85 | 1.65 | 1.61 | -0.46 | -22.23% | 0.01 | 14 | 282 | 0.41 | -0.10 | 0.00 | -0.09 | 9/1/2026 | 9/1/2026 2:59:09 PM EST |
| 220.00 | 2.80 | 3.30 | 3.05 | 3.05 | -0.60 | -16.44% | 0.01 | 25 | 241 | 0.40 | -0.15 | 0.01 | -0.12 | 9/1/2026 | 9/1/2026 2:59:09 PM EST |
| 230.00 | 4.90 | 5.40 | 5.15 | 5.30 | -1.30 | -19.70% | 0.02 | 34 | 79 | 0.39 | -0.24 | 0.01 | -0.14 | 9/1/2026 | 9/1/2026 2:59:09 PM EST |
| 240.00 | 8.10 | 8.60 | 8.35 | 8.60 | -0.34 | -3.81% | 0.03 | 16 | 110 | 0.39 | -0.34 | 0.01 | -0.16 | 9/1/2026 | 9/1/2026 2:59:09 PM EST |
| 250.00 | 12.10 | 12.90 | 12.50 | 13.00 | -0.82 | -5.94% | 0.05 | 10 | 60 | 0.38 | -0.46 | 0.01 | -0.16 | 9/1/2026 | 9/1/2026 2:59:09 PM EST |
| 260.00 | 17.70 | 18.60 | 18.15 | 18.29 | -1.18 | -6.07% | 0.07 | 1 | 3 | 0.38 | -0.57 | 0.01 | -0.16 | 9/1/2026 | 9/1/2026 2:59:09 PM EST |
| 270.00 | 23.70 | 25.80 | 24.75 | 25.90 | -16.80 | -39.35% | 0.09 | 1 | 1 | 0.39 | -0.68 | 0.01 | -0.14 | 9/1/2026 | 9/1/2026 2:59:09 PM EST |
| 280.00 | 31.30 | 33.60 | 32.45 | % | 0.12 | 0 | 0 | 0.39 | -0.77 | 0.01 | -0.12 | 9/1/2026 2:59:09 PM EST | |||
| 290.00 | 39.80 | 42.90 | 41.35 | % | 0.14 | 0 | 0 | 0.41 | -0.84 | 0.01 | -0.10 | 9/1/2026 2:59:09 PM EST | |||
| 300.00 | 49.10 | 51.90 | 50.50 | % | 0.17 | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.07 | 9/1/2026 2:59:09 PM EST | |||
| 310.00 | 58.40 | 61.90 | 60.15 | % | 0.19 | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.05 | 9/1/2026 2:59:09 PM EST | |||
| 320.00 | 68.10 | 71.60 | 69.85 | % | 0.22 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.04 | 9/1/2026 2:59:09 PM EST | |||
| 330.00 | 77.90 | 81.60 | 79.75 | % | 0.24 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.03 | 9/1/2026 2:59:09 PM EST | |||
| 340.00 | 87.80 | 91.60 | 89.70 | % | 0.26 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 9/1/2026 2:59:09 PM EST | |||
| 350.00 | 97.80 | 101.60 | 99.70 | % | 0.28 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 9/1/2026 2:59:09 PM EST | |||
| 360.00 | 107.80 | 111.60 | 109.70 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 9/1/2026 2:59:09 PM EST |