Options Chain for PHILLIPS 66 COM (PSX) - $233.61 as of 8/14/2026 8:30:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 116.50 | 120.10 | 118.30 | % | 1.03 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:11 PM EST | |||
| 120.00 | 111.50 | 115.00 | 113.25 | % | 0.94 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:11 PM EST | |||
| 125.00 | 106.50 | 110.10 | 108.30 | % | 0.87 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:11 PM EST | |||
| 130.00 | 101.50 | 105.10 | 103.30 | % | 0.79 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:11 PM EST | |||
| 135.00 | 96.50 | 100.10 | 98.30 | % | 0.73 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:11 PM EST | |||
| 140.00 | 91.50 | 95.10 | 93.30 | % | 0.67 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:11 PM EST | |||
| 145.00 | 86.50 | 90.00 | 88.25 | % | 0.61 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:11 PM EST | |||
| 150.00 | 81.50 | 85.10 | 83.30 | % | 0.56 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:11 PM EST | |||
| 155.00 | 76.50 | 80.70 | 78.60 | % | 0.51 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:11 PM EST | |||
| 160.00 | 71.50 | 75.70 | 73.60 | % | 0.46 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:11 PM EST | |||
| 165.00 | 66.50 | 70.70 | 68.60 | % | 0.42 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:11 PM EST | |||
| 170.00 | 61.40 | 65.70 | 63.55 | % | 0.37 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:11 PM EST | |||
| 175.00 | 56.50 | 60.70 | 58.60 | % | 0.33 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 8/14/2026 4:00:11 PM EST | |||
| 180.00 | 51.60 | 55.80 | 53.70 | % | 0.30 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.01 | 8/14/2026 4:00:11 PM EST | |||
| 185.00 | 46.60 | 50.40 | 48.50 | % | 0.26 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.02 | 8/14/2026 4:00:11 PM EST | |||
| 190.00 | 41.90 | 46.00 | 43.95 | % | 0.23 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.03 | 8/14/2026 4:00:11 PM EST | |||
| 195.00 | 37.20 | 41.50 | 39.35 | % | 0.20 | 0 | 0 | 0.49 | 0.92 | 0.00 | -0.04 | 8/14/2026 4:00:11 PM EST | |||
| 200.00 | 32.90 | 37.00 | 34.95 | % | 0.17 | 0 | 0 | 0.46 | 0.89 | 0.01 | -0.05 | 8/14/2026 4:00:11 PM EST | |||
| 205.00 | 28.60 | 32.40 | 30.50 | % | 0.15 | 0 | 0 | 0.35 | 0.85 | 0.01 | -0.07 | 8/14/2026 4:00:11 PM EST | |||
| 210.00 | 24.60 | 28.20 | 26.40 | % | 0.13 | 0 | 0 | 0.35 | 0.80 | 0.01 | -0.08 | 8/14/2026 4:00:11 PM EST | |||
| 215.00 | 20.80 | 24.70 | 22.75 | % | 0.11 | 0 | 0 | 0.36 | 0.75 | 0.01 | -0.09 | 8/14/2026 4:00:11 PM EST | |||
| 220.00 | 17.40 | 21.30 | 19.35 | % | 0.09 | 0 | 0 | 0.36 | 0.69 | 0.01 | -0.10 | 8/14/2026 4:00:11 PM EST | |||
| 225.00 | 14.40 | 18.20 | 16.30 | 15.30 | % | 0.07 | 1 | 0 | 0.36 | 0.63 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:11 PM EST | |
| 230.00 | 11.50 | 15.20 | 13.35 | 13.43 | +1.38 | +11.46% | 0.06 | 1 | 0 | 0.35 | 0.56 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:11 PM EST |
| 235.00 | 9.10 | 12.70 | 10.90 | % | 0.05 | 0 | 0 | 0.35 | 0.50 | 0.01 | -0.12 | 8/14/2026 4:00:11 PM EST | |||
| 240.00 | 7.00 | 10.90 | 8.95 | % | 0.04 | 0 | 0 | 0.35 | 0.43 | 0.01 | -0.12 | 8/14/2026 4:00:11 PM EST | |||
| 245.00 | 5.10 | 8.90 | 7.00 | 4.92 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | 0.37 | 0.01 | -0.11 | 8/13/2026 | 8/14/2026 4:00:11 PM EST |
| 250.00 | 3.60 | 7.50 | 5.55 | 6.25 | +1.75 | +38.89% | 0.02 | 1 | 3 | 0.35 | 0.31 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:11 PM EST |
| 255.00 | 2.50 | 6.30 | 4.40 | 5.00 | % | 0.02 | 1 | 0 | 0.35 | 0.26 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 4:00:11 PM EST | |
| 260.00 | 1.90 | 5.40 | 3.65 | % | 0.01 | 0 | 0 | 0.35 | 0.21 | 0.01 | -0.09 | 8/14/2026 4:00:11 PM EST | |||
| 265.00 | 0.60 | 4.80 | 2.70 | % | 0.01 | 0 | 0 | 0.34 | 0.17 | 0.01 | -0.08 | 8/14/2026 4:00:11 PM EST | |||
| 270.00 | 0.60 | 4.20 | 2.40 | % | 0.01 | 0 | 0 | 0.36 | 0.14 | 0.01 | -0.07 | 8/14/2026 4:00:11 PM EST | |||
| 275.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.47 | 0.11 | 0.01 | -0.06 | 8/14/2026 4:00:11 PM EST | |||
| 280.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.49 | 0.09 | 0.01 | -0.05 | 8/14/2026 4:00:11 PM EST | |||
| 285.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.51 | 0.07 | 0.00 | -0.04 | 8/14/2026 4:00:11 PM EST | |||
| 290.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.52 | 0.05 | 0.00 | -0.03 | 8/14/2026 4:00:11 PM EST | |||
| 295.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.03 | 8/14/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:11 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:11 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:11 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:11 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:11 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:11 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:11 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:11 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.81 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:11 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:11 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:11 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:11 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 8/14/2026 4:00:11 PM EST | |||
| 180.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.01 | 8/14/2026 4:00:11 PM EST | |||
| 185.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.02 | 8/14/2026 4:00:11 PM EST | |||
| 190.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.52 | -0.05 | 0.00 | -0.03 | 8/14/2026 4:00:11 PM EST | |||
| 195.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.49 | -0.08 | 0.00 | -0.04 | 8/14/2026 4:00:11 PM EST | |||
| 200.00 | 0.10 | 4.10 | 2.10 | % | 0.01 | 0 | 0 | 0.34 | -0.11 | 0.01 | -0.05 | 8/14/2026 4:00:11 PM EST | |||
| 205.00 | 0.60 | 4.60 | 2.60 | % | 0.01 | 0 | 0 | 0.35 | -0.15 | 0.01 | -0.07 | 8/14/2026 4:00:11 PM EST | |||
| 210.00 | 2.10 | 5.50 | 3.80 | % | 0.02 | 0 | 0 | 0.36 | -0.20 | 0.01 | -0.08 | 8/14/2026 4:00:11 PM EST | |||
| 215.00 | 3.00 | 6.80 | 4.90 | 4.50 | % | 0.02 | 2 | 0 | 0.36 | -0.25 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 4:00:11 PM EST | |
| 220.00 | 4.50 | 8.30 | 6.40 | % | 0.03 | 0 | 0 | 0.35 | -0.31 | 0.01 | -0.10 | 8/14/2026 4:00:11 PM EST | |||
| 225.00 | 6.20 | 10.20 | 8.20 | % | 0.04 | 0 | 0 | 0.35 | -0.37 | 0.01 | -0.11 | 8/14/2026 4:00:11 PM EST | |||
| 230.00 | 8.40 | 12.40 | 10.40 | % | 0.05 | 0 | 0 | 0.35 | -0.44 | 0.01 | -0.12 | 8/14/2026 4:00:11 PM EST | |||
| 235.00 | 11.10 | 15.00 | 13.05 | % | 0.06 | 0 | 0 | 0.35 | -0.50 | 0.01 | -0.12 | 8/14/2026 4:00:11 PM EST | |||
| 240.00 | 13.80 | 17.90 | 15.85 | % | 0.07 | 0 | 0 | 0.35 | -0.57 | 0.01 | -0.12 | 8/14/2026 4:00:11 PM EST | |||
| 245.00 | 17.20 | 21.10 | 19.15 | % | 0.08 | 0 | 0 | 0.35 | -0.63 | 0.01 | -0.11 | 8/14/2026 4:00:11 PM EST | |||
| 250.00 | 20.70 | 24.60 | 22.65 | % | 0.09 | 0 | 0 | 0.35 | -0.69 | 0.01 | -0.11 | 8/14/2026 4:00:11 PM EST | |||
| 255.00 | 24.30 | 28.30 | 26.30 | % | 0.10 | 0 | 0 | 0.34 | -0.74 | 0.01 | -0.10 | 8/14/2026 4:00:11 PM EST | |||
| 260.00 | 29.00 | 32.30 | 30.65 | % | 0.12 | 0 | 0 | 0.36 | -0.79 | 0.01 | -0.09 | 8/14/2026 4:00:11 PM EST | |||
| 265.00 | 32.80 | 36.70 | 34.75 | % | 0.13 | 0 | 0 | 0.35 | -0.83 | 0.01 | -0.08 | 8/14/2026 4:00:11 PM EST | |||
| 270.00 | 37.20 | 41.00 | 39.10 | % | 0.14 | 0 | 0 | 0.34 | -0.86 | 0.01 | -0.07 | 8/14/2026 4:00:11 PM EST | |||
| 275.00 | 41.70 | 45.70 | 43.70 | % | 0.16 | 0 | 0 | 0.35 | -0.89 | 0.01 | -0.06 | 8/14/2026 4:00:11 PM EST | |||
| 280.00 | 46.70 | 50.50 | 48.60 | % | 0.17 | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.05 | 8/14/2026 4:00:11 PM EST | |||
| 285.00 | 51.30 | 55.20 | 53.25 | % | 0.19 | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.04 | 8/14/2026 4:00:11 PM EST | |||
| 290.00 | 55.90 | 59.90 | 57.90 | % | 0.20 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.03 | 8/14/2026 4:00:11 PM EST | |||
| 295.00 | 61.00 | 64.80 | 62.90 | % | 0.21 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.03 | 8/14/2026 4:00:11 PM EST |