Options Chain for PHILLIPS 66 COM (PSX) - $270.50 as of 10/7/2026 4:43:27 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 | 140.00 | 144.20 | 142.10 | % | 1.09 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 135.00 | 135.00 | 139.20 | 137.10 | % | 1.02 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 140.00 | 130.00 | 134.20 | 132.10 | % | 0.94 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 145.00 | 125.20 | 129.30 | 127.25 | % | 0.88 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 150.00 | 120.10 | 124.30 | 122.20 | % | 0.81 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 155.00 | 115.10 | 119.30 | 117.20 | % | 0.76 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 160.00 | 110.10 | 114.40 | 112.25 | % | 0.70 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 165.00 | 105.30 | 109.40 | 107.35 | % | 0.65 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 170.00 | 100.20 | 104.40 | 102.30 | % | 0.60 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 175.00 | 95.20 | 99.30 | 97.25 | % | 0.56 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 180.00 | 90.10 | 94.50 | 92.30 | % | 0.51 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 10/7/2026 4:00:10 PM EST | |||
| 185.00 | 85.30 | 89.50 | 87.40 | % | 0.47 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 10/7/2026 4:00:10 PM EST | |||
| 190.00 | 80.30 | 84.60 | 82.45 | % | 0.43 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 10/7/2026 4:00:10 PM EST | |||
| 195.00 | 75.30 | 79.50 | 77.40 | % | 0.40 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.03 | 10/7/2026 4:00:10 PM EST | |||
| 200.00 | 70.50 | 74.80 | 72.65 | % | 0.36 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 10/7/2026 4:00:10 PM EST | |||
| 205.00 | 65.60 | 69.90 | 67.75 | % | 0.33 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.04 | 10/7/2026 4:00:10 PM EST | |||
| 210.00 | 60.90 | 64.90 | 62.90 | % | 0.30 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.05 | 10/7/2026 4:00:10 PM EST | |||
| 215.00 | 56.00 | 59.90 | 57.95 | % | 0.27 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.06 | 10/7/2026 4:00:10 PM EST | |||
| 220.00 | 51.30 | 55.20 | 53.25 | 47.38 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.60 | 0.95 | 0.00 | -0.07 | 10/1/2026 | 10/7/2026 4:00:10 PM EST |
| 225.00 | 46.70 | 50.60 | 48.65 | % | 0.22 | 0 | 0 | 0.57 | 0.93 | 0.00 | -0.09 | 10/7/2026 4:00:10 PM EST | |||
| 230.00 | 42.30 | 46.10 | 44.20 | 38.88 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.55 | 0.91 | 0.00 | -0.10 | 10/1/2026 | 10/7/2026 4:00:10 PM EST |
| 235.00 | 38.00 | 41.80 | 39.90 | % | 0.17 | 0 | 0 | 0.41 | 0.88 | 0.01 | -0.12 | 10/7/2026 4:00:10 PM EST | |||
| 240.00 | 33.70 | 37.70 | 35.70 | 35.53 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.41 | 0.84 | 0.01 | -0.14 | 10/5/2026 | 10/7/2026 4:00:10 PM EST |
| 245.00 | 29.80 | 33.80 | 31.80 | 31.53 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.42 | 0.80 | 0.01 | -0.16 | 10/5/2026 | 10/7/2026 4:00:10 PM EST |
| 250.00 | 26.10 | 30.50 | 28.30 | 24.25 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.43 | 0.76 | 0.01 | -0.17 | 10/5/2026 | 10/7/2026 4:00:10 PM EST |
| 255.00 | 22.50 | 27.00 | 24.75 | % | 0.10 | 0 | 0 | 0.43 | 0.71 | 0.01 | -0.19 | 10/7/2026 4:00:10 PM EST | |||
| 260.00 | 20.00 | 23.30 | 21.65 | 18.35 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.43 | 0.66 | 0.01 | -0.20 | 10/5/2026 | 10/7/2026 4:00:10 PM EST |
| 265.00 | 16.60 | 20.40 | 18.50 | 16.10 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.42 | 0.61 | 0.01 | -0.21 | 10/1/2026 | 10/7/2026 4:00:10 PM EST |
| 270.00 | 14.00 | 17.30 | 15.65 | % | 0.06 | 0 | 0 | 0.42 | 0.56 | 0.01 | -0.21 | 10/7/2026 4:00:10 PM EST | |||
| 275.00 | 11.90 | 15.30 | 13.60 | % | 0.05 | 0 | 0 | 0.42 | 0.50 | 0.01 | -0.21 | 10/7/2026 4:00:10 PM EST | |||
| 280.00 | 9.90 | 13.20 | 11.55 | 10.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | 0.45 | 0.01 | -0.21 | 10/1/2026 | 10/7/2026 4:00:10 PM EST |
| 285.00 | 7.80 | 11.30 | 9.55 | % | 0.03 | 0 | 0 | 0.42 | 0.40 | 0.01 | -0.20 | 10/7/2026 4:00:10 PM EST | |||
| 290.00 | 6.10 | 9.80 | 7.95 | 7.45 | -0.09 | -1.20% | 0.03 | 55 | 4 | 0.42 | 0.35 | 0.01 | -0.19 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 295.00 | 5.00 | 8.30 | 6.65 | 6.88 | % | 0.02 | 1 | 0 | 0.42 | 0.30 | 0.01 | -0.18 | 10/7/2026 | 10/7/2026 4:00:10 PM EST | |
| 300.00 | 3.90 | 7.10 | 5.50 | 5.73 | +0.23 | +4.19% | 0.02 | 1 | 4 | 0.42 | 0.26 | 0.01 | -0.17 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 305.00 | 3.10 | 6.20 | 4.65 | % | 0.02 | 0 | 0 | 0.43 | 0.22 | 0.01 | -0.15 | 10/7/2026 4:00:10 PM EST | |||
| 310.00 | 2.00 | 5.60 | 3.80 | 3.79 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.43 | 0.18 | 0.01 | -0.14 | 10/6/2026 | 10/7/2026 4:00:10 PM EST |
| 315.00 | 1.40 | 4.60 | 3.00 | 3.16 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.42 | 0.15 | 0.01 | -0.12 | 10/6/2026 | 10/7/2026 4:00:10 PM EST |
| 320.00 | 0.65 | 4.00 | 2.33 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.41 | 0.13 | 0.01 | -0.10 | 10/6/2026 | 10/7/2026 4:00:10 PM EST |
| 325.00 | 0.45 | 3.70 | 2.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | 0.10 | 0.00 | -0.09 | 10/6/2026 | 10/7/2026 4:00:10 PM EST |
| 330.00 | 0.10 | 3.50 | 1.80 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.40 | 0.08 | 0.00 | -0.07 | 10/6/2026 | 10/7/2026 4:00:10 PM EST |
| 335.00 | 0.00 | 3.30 | 1.65 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.07 | 0.00 | -0.07 | 10/6/2026 | 10/7/2026 4:00:10 PM EST |
| 340.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.59 | 0.05 | 0.00 | -0.05 | 10/7/2026 4:00:10 PM EST | |||
| 350.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.04 | 10/7/2026 4:00:10 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 10/7/2026 4:00:10 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 10/7/2026 4:00:10 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.03 | 10/7/2026 4:00:10 PM EST | |||
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.03 | 10/7/2026 4:00:10 PM EST | |||
| 200.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.03 | 10/7/2026 4:00:10 PM EST | |||
| 205.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.04 | 10/7/2026 4:00:10 PM EST | |||
| 210.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.05 | 10/7/2026 4:00:10 PM EST | |||
| 215.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.06 | 10/7/2026 4:00:10 PM EST | |||
| 220.00 | 0.05 | 2.15 | 1.10 | 1.04 | -1.56 | -60.00% | 0.01 | 6 | 4 | 0.41 | -0.05 | 0.00 | -0.07 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 225.00 | 0.00 | 3.50 | 1.75 | 2.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.07 | 0.00 | -0.09 | 10/1/2026 | 10/7/2026 4:00:10 PM EST |
| 230.00 | 0.40 | 3.90 | 2.15 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.43 | -0.09 | 0.00 | -0.10 | 10/6/2026 | 10/7/2026 4:00:10 PM EST |
| 235.00 | 1.05 | 4.30 | 2.68 | 2.78 | -0.32 | -10.33% | 0.01 | 1 | 10 | 0.43 | -0.12 | 0.01 | -0.12 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 240.00 | 1.80 | 5.30 | 3.55 | 3.38 | -1.57 | -31.72% | 0.01 | 1 | 2 | 0.43 | -0.16 | 0.01 | -0.14 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 245.00 | 2.80 | 6.40 | 4.60 | 5.51 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | -0.20 | 0.01 | -0.16 | 10/6/2026 | 10/7/2026 4:00:10 PM EST |
| 250.00 | 4.00 | 7.40 | 5.70 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.43 | -0.24 | 0.01 | -0.17 | 10/2/2026 | 10/7/2026 4:00:10 PM EST |
| 255.00 | 5.50 | 8.50 | 7.00 | 8.75 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.42 | -0.29 | 0.01 | -0.19 | 10/6/2026 | 10/7/2026 4:00:10 PM EST |
| 260.00 | 7.50 | 10.50 | 9.00 | 11.79 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.43 | -0.34 | 0.01 | -0.20 | 10/2/2026 | 10/7/2026 4:00:10 PM EST |
| 265.00 | 9.30 | 12.70 | 11.00 | % | 0.04 | 0 | 0 | 0.42 | -0.39 | 0.01 | -0.21 | 10/7/2026 4:00:10 PM EST | |||
| 270.00 | 11.70 | 14.90 | 13.30 | % | 0.05 | 0 | 0 | 0.42 | -0.44 | 0.01 | -0.21 | 10/7/2026 4:00:10 PM EST | |||
| 275.00 | 14.20 | 17.50 | 15.85 | 15.45 | % | 0.06 | 2 | 0 | 0.42 | -0.50 | 0.01 | -0.21 | 10/7/2026 | 10/7/2026 4:00:10 PM EST | |
| 280.00 | 17.40 | 20.40 | 18.90 | 21.54 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.43 | -0.55 | 0.01 | -0.21 | 10/5/2026 | 10/7/2026 4:00:10 PM EST |
| 285.00 | 20.60 | 23.60 | 22.10 | % | 0.08 | 0 | 0 | 0.43 | -0.60 | 0.01 | -0.20 | 10/7/2026 4:00:10 PM EST | |||
| 290.00 | 23.90 | 27.00 | 25.45 | % | 0.09 | 0 | 0 | 0.42 | -0.65 | 0.01 | -0.19 | 10/7/2026 4:00:10 PM EST | |||
| 295.00 | 27.00 | 31.10 | 29.05 | % | 0.10 | 0 | 0 | 0.42 | -0.70 | 0.01 | -0.18 | 10/7/2026 4:00:10 PM EST | |||
| 300.00 | 31.00 | 34.90 | 32.95 | % | 0.11 | 0 | 0 | 0.42 | -0.74 | 0.01 | -0.17 | 10/7/2026 4:00:10 PM EST | |||
| 305.00 | 34.90 | 39.10 | 37.00 | % | 0.12 | 0 | 0 | 0.42 | -0.78 | 0.01 | -0.15 | 10/7/2026 4:00:10 PM EST | |||
| 310.00 | 39.10 | 43.30 | 41.20 | % | 0.13 | 0 | 0 | 0.42 | -0.82 | 0.01 | -0.14 | 10/7/2026 4:00:10 PM EST | |||
| 315.00 | 43.40 | 47.50 | 45.45 | % | 0.14 | 0 | 0 | 0.52 | -0.85 | 0.01 | -0.12 | 10/7/2026 4:00:10 PM EST | |||
| 320.00 | 48.00 | 52.00 | 50.00 | % | 0.16 | 0 | 0 | 0.53 | -0.87 | 0.01 | -0.10 | 10/7/2026 4:00:10 PM EST | |||
| 325.00 | 52.50 | 56.70 | 54.60 | % | 0.17 | 0 | 0 | 0.55 | -0.90 | 0.00 | -0.09 | 10/7/2026 4:00:10 PM EST | |||
| 330.00 | 57.00 | 61.20 | 59.10 | % | 0.18 | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.07 | 10/7/2026 4:00:10 PM EST | |||
| 335.00 | 61.90 | 66.00 | 63.95 | % | 0.19 | 0 | 0 | 0.57 | -0.93 | 0.00 | -0.07 | 10/7/2026 4:00:10 PM EST | |||
| 340.00 | 66.70 | 70.90 | 68.80 | % | 0.20 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.05 | 10/7/2026 4:00:10 PM EST | |||
| 350.00 | 76.30 | 80.50 | 78.40 | % | 0.22 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.04 | 10/7/2026 4:00:10 PM EST |