Options Chain for PHILLIPS 66 COM (PSX) - $258.51 as of 9/11/2026 1:21:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 128.90 | 132.30 | 130.60 | % | 1.00 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:13 PM EST | |||
| 135.00 | 123.90 | 127.50 | 125.70 | % | 0.93 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:13 PM EST | |||
| 140.00 | 118.90 | 122.40 | 120.65 | % | 0.86 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:13 PM EST | |||
| 145.00 | 113.80 | 117.40 | 115.60 | % | 0.80 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:13 PM EST | |||
| 150.00 | 109.00 | 112.50 | 110.75 | % | 0.74 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:13 PM EST | |||
| 155.00 | 104.20 | 107.50 | 105.85 | % | 0.68 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:13 PM EST | |||
| 160.00 | 99.10 | 102.60 | 100.85 | % | 0.63 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:13 PM EST | |||
| 165.00 | 94.10 | 97.60 | 95.85 | % | 0.58 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 9/11/2026 12:59:13 PM EST | |||
| 170.00 | 89.20 | 92.70 | 90.95 | % | 0.54 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 9/11/2026 12:59:13 PM EST | |||
| 175.00 | 84.30 | 87.70 | 86.00 | % | 0.49 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 9/11/2026 12:59:13 PM EST | |||
| 180.00 | 79.40 | 82.80 | 81.10 | % | 0.45 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 9/11/2026 12:59:13 PM EST | |||
| 185.00 | 74.60 | 77.90 | 76.25 | % | 0.41 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 9/11/2026 12:59:13 PM EST | |||
| 190.00 | 69.60 | 73.00 | 71.30 | % | 0.38 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 9/11/2026 12:59:13 PM EST | |||
| 195.00 | 64.70 | 68.40 | 66.55 | % | 0.34 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.04 | 9/11/2026 12:59:13 PM EST | |||
| 200.00 | 59.90 | 63.60 | 61.75 | % | 0.31 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.05 | 9/11/2026 12:59:13 PM EST | |||
| 205.00 | 55.20 | 58.70 | 56.95 | % | 0.28 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.06 | 9/11/2026 12:59:13 PM EST | |||
| 210.00 | 50.60 | 54.10 | 52.35 | % | 0.25 | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.07 | 9/11/2026 12:59:13 PM EST | |||
| 215.00 | 46.20 | 49.60 | 47.90 | % | 0.22 | 0 | 0 | 0.50 | 0.92 | 0.00 | -0.08 | 9/11/2026 12:59:13 PM EST | |||
| 220.00 | 42.10 | 45.20 | 43.65 | 46.20 | % | 0.20 | 2 | 0 | 0.34 | 0.90 | 0.00 | -0.10 | 9/11/2026 | 9/11/2026 12:59:13 PM EST | |
| 225.00 | 37.90 | 41.20 | 39.55 | % | 0.18 | 0 | 0 | 0.38 | 0.87 | 0.01 | -0.11 | 9/11/2026 12:59:13 PM EST | |||
| 230.00 | 33.80 | 37.10 | 35.45 | % | 0.15 | 0 | 0 | 0.39 | 0.83 | 0.01 | -0.13 | 9/11/2026 12:59:13 PM EST | |||
| 235.00 | 30.00 | 33.30 | 31.65 | % | 0.13 | 0 | 0 | 0.40 | 0.80 | 0.01 | -0.14 | 9/11/2026 12:59:13 PM EST | |||
| 240.00 | 26.60 | 29.90 | 28.25 | 29.50 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.40 | 0.76 | 0.01 | -0.15 | 9/10/2026 | 9/11/2026 12:59:13 PM EST |
| 245.00 | 23.30 | 26.50 | 24.90 | % | 0.10 | 0 | 0 | 0.41 | 0.71 | 0.01 | -0.16 | 9/11/2026 12:59:13 PM EST | |||
| 250.00 | 20.00 | 23.40 | 21.70 | % | 0.09 | 0 | 0 | 0.41 | 0.67 | 0.01 | -0.17 | 9/11/2026 12:59:13 PM EST | |||
| 255.00 | 17.20 | 20.60 | 18.90 | % | 0.07 | 0 | 0 | 0.41 | 0.62 | 0.01 | -0.17 | 9/11/2026 12:59:13 PM EST | |||
| 260.00 | 14.50 | 18.00 | 16.25 | 16.40 | % | 0.06 | 1 | 0 | 0.42 | 0.57 | 0.01 | -0.17 | 9/11/2026 | 9/11/2026 12:59:13 PM EST | |
| 265.00 | 12.20 | 15.80 | 14.00 | 15.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.40 | 0.51 | 0.01 | -0.17 | 9/10/2026 | 9/11/2026 12:59:13 PM EST |
| 270.00 | 10.20 | 13.70 | 11.95 | 12.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.41 | 0.46 | 0.01 | -0.17 | 9/10/2026 | 9/11/2026 12:59:13 PM EST |
| 275.00 | 8.20 | 11.90 | 10.05 | % | 0.04 | 0 | 0 | 0.40 | 0.41 | 0.01 | -0.17 | 9/11/2026 12:59:13 PM EST | |||
| 280.00 | 6.60 | 10.30 | 8.45 | % | 0.03 | 0 | 0 | 0.40 | 0.37 | 0.01 | -0.16 | 9/11/2026 12:59:13 PM EST | |||
| 285.00 | 5.40 | 8.90 | 7.15 | % | 0.03 | 0 | 0 | 0.40 | 0.32 | 0.01 | -0.15 | 9/11/2026 12:59:13 PM EST | |||
| 290.00 | 4.00 | 7.50 | 5.75 | 6.89 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | 0.28 | 0.01 | -0.14 | 9/10/2026 | 9/11/2026 12:59:13 PM EST |
| 295.00 | 3.60 | 6.80 | 5.20 | 5.89 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | 0.24 | 0.01 | -0.13 | 9/10/2026 | 9/11/2026 12:59:13 PM EST |
| 300.00 | 2.05 | 5.90 | 3.98 | % | 0.01 | 0 | 0 | 0.40 | 0.20 | 0.01 | -0.12 | 9/11/2026 12:59:13 PM EST | |||
| 305.00 | 1.30 | 5.20 | 3.25 | % | 0.01 | 0 | 0 | 0.39 | 0.17 | 0.01 | -0.10 | 9/11/2026 12:59:13 PM EST | |||
| 310.00 | 0.75 | 4.70 | 2.73 | % | 0.01 | 0 | 0 | 0.39 | 0.14 | 0.01 | -0.09 | 9/11/2026 12:59:13 PM EST | |||
| 315.00 | 0.20 | 4.30 | 2.25 | % | 0.01 | 0 | 0 | 0.37 | 0.12 | 0.01 | -0.08 | 9/11/2026 12:59:13 PM EST | |||
| 320.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.36 | 0.10 | 0.00 | -0.07 | 9/11/2026 12:59:13 PM EST | |||
| 325.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.51 | 0.08 | 0.00 | -0.06 | 9/11/2026 12:59:13 PM EST | |||
| 330.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.52 | 0.07 | 0.00 | -0.05 | 9/11/2026 12:59:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:13 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:13 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:13 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:13 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:13 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:13 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:13 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 9/11/2026 12:59:13 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 9/11/2026 12:59:13 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 9/11/2026 12:59:13 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.03 | 9/11/2026 12:59:13 PM EST | |||
| 185.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.03 | 9/11/2026 12:59:13 PM EST | |||
| 190.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.03 | 9/11/2026 12:59:13 PM EST | |||
| 195.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.04 | 9/11/2026 12:59:13 PM EST | |||
| 200.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.05 | 9/11/2026 12:59:13 PM EST | |||
| 205.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.06 | 9/11/2026 12:59:13 PM EST | |||
| 210.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.57 | -0.06 | 0.00 | -0.07 | 9/11/2026 12:59:13 PM EST | |||
| 215.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.53 | -0.08 | 0.00 | -0.08 | 9/11/2026 12:59:13 PM EST | |||
| 220.00 | 0.25 | 4.20 | 2.23 | % | 0.01 | 0 | 0 | 0.38 | -0.10 | 0.00 | -0.10 | 9/11/2026 12:59:13 PM EST | |||
| 225.00 | 1.05 | 4.90 | 2.98 | % | 0.01 | 0 | 0 | 0.40 | -0.13 | 0.01 | -0.11 | 9/11/2026 12:59:13 PM EST | |||
| 230.00 | 2.00 | 6.00 | 4.00 | % | 0.02 | 0 | 0 | 0.41 | -0.17 | 0.01 | -0.13 | 9/11/2026 12:59:13 PM EST | |||
| 235.00 | 3.20 | 6.80 | 5.00 | 4.79 | % | 0.02 | 1 | 0 | 0.41 | -0.20 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 12:59:13 PM EST | |
| 240.00 | 4.60 | 8.60 | 6.60 | % | 0.03 | 0 | 0 | 0.41 | -0.24 | 0.01 | -0.15 | 9/11/2026 12:59:13 PM EST | |||
| 245.00 | 6.40 | 10.10 | 8.25 | % | 0.03 | 0 | 0 | 0.41 | -0.29 | 0.01 | -0.16 | 9/11/2026 12:59:13 PM EST | |||
| 250.00 | 8.30 | 12.00 | 10.15 | % | 0.04 | 0 | 0 | 0.41 | -0.33 | 0.01 | -0.17 | 9/11/2026 12:59:13 PM EST | |||
| 255.00 | 10.50 | 13.20 | 11.85 | % | 0.05 | 0 | 0 | 0.40 | -0.38 | 0.01 | -0.17 | 9/11/2026 12:59:13 PM EST | |||
| 260.00 | 12.80 | 15.90 | 14.35 | % | 0.06 | 0 | 0 | 0.41 | -0.43 | 0.01 | -0.17 | 9/11/2026 12:59:13 PM EST | |||
| 265.00 | 15.60 | 18.60 | 17.10 | % | 0.06 | 0 | 0 | 0.40 | -0.49 | 0.01 | -0.17 | 9/11/2026 12:59:13 PM EST | |||
| 270.00 | 18.50 | 22.30 | 20.40 | % | 0.08 | 0 | 0 | 0.40 | -0.54 | 0.01 | -0.17 | 9/11/2026 12:59:13 PM EST | |||
| 275.00 | 21.70 | 25.40 | 23.55 | % | 0.09 | 0 | 0 | 0.40 | -0.59 | 0.01 | -0.17 | 9/11/2026 12:59:13 PM EST | |||
| 280.00 | 25.20 | 29.10 | 27.15 | % | 0.10 | 0 | 0 | 0.40 | -0.63 | 0.01 | -0.16 | 9/11/2026 12:59:13 PM EST | |||
| 285.00 | 28.80 | 32.80 | 30.80 | % | 0.11 | 0 | 0 | 0.40 | -0.68 | 0.01 | -0.15 | 9/11/2026 12:59:13 PM EST | |||
| 290.00 | 32.70 | 36.70 | 34.70 | % | 0.12 | 0 | 0 | 0.40 | -0.72 | 0.01 | -0.14 | 9/11/2026 12:59:13 PM EST | |||
| 295.00 | 36.70 | 40.70 | 38.70 | % | 0.13 | 0 | 0 | 0.40 | -0.76 | 0.01 | -0.13 | 9/11/2026 12:59:13 PM EST | |||
| 300.00 | 41.10 | 44.80 | 42.95 | % | 0.14 | 0 | 0 | 0.39 | -0.80 | 0.01 | -0.12 | 9/11/2026 12:59:13 PM EST | |||
| 305.00 | 45.40 | 49.20 | 47.30 | % | 0.16 | 0 | 0 | 0.39 | -0.83 | 0.01 | -0.10 | 9/11/2026 12:59:13 PM EST | |||
| 310.00 | 49.90 | 53.60 | 51.75 | % | 0.17 | 0 | 0 | 0.37 | -0.86 | 0.01 | -0.09 | 9/11/2026 12:59:13 PM EST | |||
| 315.00 | 54.40 | 58.20 | 56.30 | % | 0.18 | 0 | 0 | 0.48 | -0.88 | 0.01 | -0.08 | 9/11/2026 12:59:13 PM EST | |||
| 320.00 | 59.00 | 62.80 | 60.90 | % | 0.19 | 0 | 0 | 0.50 | -0.90 | 0.00 | -0.07 | 9/11/2026 12:59:13 PM EST | |||
| 325.00 | 63.80 | 67.60 | 65.70 | % | 0.20 | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.06 | 9/11/2026 12:59:13 PM EST | |||
| 330.00 | 68.50 | 72.70 | 70.60 | % | 0.21 | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.05 | 9/11/2026 12:59:13 PM EST |