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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 184.90 | 189.00 | 186.95 | 125.15 | 0.00 | 0.00% | 2.20 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 10/7/2026 4:00:10 PM EST |
| 90.00 | 179.90 | 184.00 | 181.95 | % | 2.02 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 95.00 | 174.80 | 178.90 | 176.85 | % | 1.86 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 100.00 | 169.70 | 174.00 | 171.85 | 77.50 | 0.00 | 0.00% | 1.72 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 10/7/2026 4:00:10 PM EST |
| 105.00 | 165.00 | 168.90 | 166.95 | % | 1.59 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 110.00 | 159.90 | 164.10 | 162.00 | 71.15 | 0.00 | 0.00% | 1.47 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 10/7/2026 4:00:10 PM EST |
| 115.00 | 154.90 | 159.00 | 156.95 | % | 1.36 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 120.00 | 150.00 | 154.10 | 152.05 | % | 1.27 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 125.00 | 145.10 | 149.10 | 147.10 | 76.80 | 0.00 | 0.00% | 1.18 | 0 | 10 | 1.51 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/7/2026 4:00:10 PM EST |
| 130.00 | 140.10 | 144.20 | 142.15 | % | 1.09 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 135.00 | 135.00 | 139.10 | 137.05 | 54.55 | 0.00 | 0.00% | 1.02 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 10/7/2026 4:00:10 PM EST |
| 140.00 | 129.90 | 134.20 | 132.05 | 99.70 | 0.00 | 0.00% | 0.94 | 0 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/7/2026 4:00:10 PM EST |
| 145.00 | 125.20 | 129.20 | 127.20 | 95.25 | 0.00 | 0.00% | 0.88 | 0 | 51 | 1.26 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/7/2026 4:00:10 PM EST |
| 150.00 | 120.00 | 124.30 | 122.15 | 94.62 | 0.00 | 0.00% | 0.81 | 0 | 13 | 1.23 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/7/2026 4:00:10 PM EST |
| 155.00 | 115.10 | 119.10 | 117.10 | 77.55 | 0.00 | 0.00% | 0.76 | 0 | 8 | 1.15 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/7/2026 4:00:10 PM EST |
| 160.00 | 110.30 | 114.20 | 112.25 | 103.14 | 0.00 | 0.00% | 0.70 | 0 | 30 | 1.10 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/7/2026 4:00:10 PM EST |
| 165.00 | 105.20 | 109.30 | 107.25 | 88.06 | 0.00 | 0.00% | 0.65 | 0 | 4 | 1.06 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 4:00:10 PM EST |
| 170.00 | 100.40 | 104.40 | 102.40 | 90.53 | 0.00 | 0.00% | 0.60 | 0 | 43 | 1.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:10 PM EST |
| 175.00 | 95.40 | 99.40 | 97.40 | 89.30 | 0.00 | 0.00% | 0.56 | 0 | 40 | 0.96 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 4:00:10 PM EST |
| 180.00 | 90.50 | 94.40 | 92.45 | 80.00 | 0.00 | 0.00% | 0.51 | 0 | 194 | 0.91 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:10 PM EST |
| 185.00 | 85.40 | 89.10 | 87.25 | 88.80 | 0.00 | 0.00% | 0.47 | 0 | 138 | 0.84 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/7/2026 4:00:10 PM EST |
| 190.00 | 80.70 | 84.20 | 82.45 | 82.87 | -2.43 | -2.85% | 0.43 | 1 | 109 | 0.80 | 0.99 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 195.00 | 75.60 | 79.50 | 77.55 | 73.35 | 0.00 | 0.00% | 0.40 | 0 | 57 | 0.78 | 0.98 | 0.00 | -0.02 | 9/21/2026 | 10/7/2026 4:00:10 PM EST |
| 200.00 | 71.00 | 74.00 | 72.50 | 66.96 | 0.00 | 0.00% | 0.36 | 0 | 265 | 0.69 | 0.98 | 0.00 | -0.02 | 10/2/2026 | 10/7/2026 4:00:10 PM EST |
| 210.00 | 61.90 | 64.60 | 63.25 | 62.40 | 0.00 | 0.00% | 0.30 | 0 | 454 | 0.52 | 0.95 | 0.00 | -0.04 | 10/5/2026 | 10/7/2026 4:00:10 PM EST |
| 220.00 | 52.10 | 55.30 | 53.70 | 54.77 | +2.07 | +3.93% | 0.24 | 6 | 939 | 0.48 | 0.92 | 0.00 | -0.07 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 230.00 | 43.60 | 46.50 | 45.05 | 46.51 | +2.86 | +6.56% | 0.20 | 5 | 648 | 0.48 | 0.87 | 0.00 | -0.10 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 240.00 | 35.40 | 37.90 | 36.65 | 36.50 | -0.25 | -0.68% | 0.15 | 25 | 174 | 0.46 | 0.81 | 0.01 | -0.13 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 250.00 | 27.90 | 29.90 | 28.90 | 29.00 | +0.60 | +2.12% | 0.12 | 25 | 228 | 0.44 | 0.73 | 0.01 | -0.16 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 260.00 | 21.60 | 23.60 | 22.60 | 22.81 | -0.30 | -1.30% | 0.09 | 10 | 596 | 0.44 | 0.64 | 0.01 | -0.18 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 270.00 | 16.50 | 17.50 | 17.00 | 16.95 | +0.36 | +2.17% | 0.06 | 15 | 374 | 0.43 | 0.54 | 0.01 | -0.19 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 280.00 | 11.80 | 13.80 | 12.80 | 12.80 | +0.10 | +0.79% | 0.05 | 120 | 531 | 0.44 | 0.45 | 0.01 | -0.19 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 290.00 | 8.70 | 9.50 | 9.10 | 9.40 | -0.10 | -1.06% | 0.03 | 9 | 318 | 0.43 | 0.36 | 0.01 | -0.18 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 300.00 | 6.00 | 6.80 | 6.40 | 6.60 | -0.20 | -2.95% | 0.02 | 22 | 266 | 0.43 | 0.28 | 0.01 | -0.16 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 310.00 | 4.20 | 5.40 | 4.80 | 4.70 | 0.00 | 0.00% | 0.02 | 32 | 92 | 0.44 | 0.21 | 0.01 | -0.13 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 320.00 | 1.80 | 3.70 | 2.75 | 3.20 | -0.30 | -8.58% | 0.01 | 24 | 83 | 0.41 | 0.15 | 0.01 | -0.11 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 330.00 | 1.80 | 2.85 | 2.33 | 2.35 | -0.10 | -4.09% | 0.01 | 2 | 87 | 0.45 | 0.11 | 0.00 | -0.09 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 340.00 | 1.05 | 2.75 | 1.90 | 1.50 | -0.20 | -11.77% | 0.01 | 13 | 20 | 0.46 | 0.08 | 0.00 | -0.07 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 350.00 | 0.75 | 2.10 | 1.43 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.47 | 0.06 | 0.00 | -0.05 | 10/6/2026 | 10/7/2026 4:00:10 PM EST |
| 360.00 | 0.30 | 1.75 | 1.03 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.04 | 0.00 | -0.04 | 9/22/2026 | 10/7/2026 4:00:10 PM EST |
| 370.00 | 0.20 | 1.35 | 0.78 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.03 | 0.00 | -0.03 | 9/25/2026 | 10/7/2026 4:00:10 PM EST |
| 380.00 | 0.10 | 1.35 | 0.73 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.02 | 0.00 | -0.02 | 9/28/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/7/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/7/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/7/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 10/7/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.70 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/7/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.62 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/7/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/7/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.48 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 10/7/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.42 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.35 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 10/7/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.29 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/7/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.23 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/7/2026 4:00:10 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.18 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 4:00:10 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.13 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.08 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/7/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.03 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/7/2026 4:00:10 PM EST |
| 165.00 | 0.00 | 1.30 | 0.65 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.87 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/7/2026 4:00:10 PM EST |
| 170.00 | 0.00 | 2.30 | 1.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.94 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/7/2026 4:00:10 PM EST |
| 175.00 | 0.00 | 1.80 | 0.90 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.84 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 1.70 | 0.85 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.78 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/7/2026 4:00:10 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.68 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:10 PM EST |
| 190.00 | 0.00 | 2.00 | 1.00 | 0.31 | -0.49 | -61.25% | 0.01 | 1 | 40 | 0.73 | -0.01 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 195.00 | 0.10 | 0.85 | 0.48 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.49 | -0.02 | 0.00 | -0.02 | 9/22/2026 | 10/7/2026 4:00:10 PM EST |
| 200.00 | 0.30 | 0.80 | 0.55 | 0.61 | -0.09 | -12.86% | 0.00 | 2 | 170 | 0.48 | -0.02 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 210.00 | 0.75 | 1.20 | 0.98 | 0.87 | -0.33 | -27.50% | 0.00 | 11 | 2,417 | 0.47 | -0.05 | 0.00 | -0.04 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 220.00 | 1.30 | 1.90 | 1.60 | 1.53 | -0.41 | -21.14% | 0.01 | 45 | 1,129 | 0.45 | -0.08 | 0.00 | -0.07 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 230.00 | 2.35 | 2.90 | 2.63 | 2.85 | -0.15 | -5.00% | 0.01 | 15 | 172 | 0.44 | -0.13 | 0.00 | -0.10 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 240.00 | 4.30 | 4.80 | 4.55 | 4.50 | -0.70 | -13.47% | 0.02 | 15 | 201 | 0.44 | -0.19 | 0.01 | -0.13 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 250.00 | 7.10 | 7.80 | 7.45 | 7.10 | -0.80 | -10.13% | 0.03 | 15 | 268 | 0.44 | -0.27 | 0.01 | -0.16 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 260.00 | 9.40 | 12.90 | 11.15 | 10.90 | -0.20 | -1.81% | 0.04 | 3 | 217 | 0.44 | -0.36 | 0.01 | -0.18 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 270.00 | 14.40 | 16.70 | 15.55 | 15.50 | -0.60 | -3.73% | 0.06 | 3 | 332 | 0.44 | -0.46 | 0.01 | -0.19 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 280.00 | 19.50 | 22.30 | 20.90 | 35.10 | 0.00 | 0.00% | 0.07 | 0 | 57 | 0.43 | -0.55 | 0.01 | -0.19 | 9/25/2026 | 10/7/2026 4:00:10 PM EST |
| 290.00 | 26.30 | 28.80 | 27.55 | 41.40 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.43 | -0.64 | 0.01 | -0.18 | 9/23/2026 | 10/7/2026 4:00:10 PM EST |
| 300.00 | 33.70 | 36.10 | 34.90 | 48.80 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.44 | -0.72 | 0.01 | -0.16 | 9/14/2026 | 10/7/2026 4:00:10 PM EST |
| 310.00 | 41.80 | 44.50 | 43.15 | 58.00 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.44 | -0.79 | 0.01 | -0.13 | 9/23/2026 | 10/7/2026 4:00:10 PM EST |
| 320.00 | 50.00 | 53.20 | 51.60 | % | 0.16 | 0 | 0 | 0.44 | -0.85 | 0.01 | -0.11 | 10/7/2026 4:00:10 PM EST | |||
| 330.00 | 59.60 | 62.20 | 60.90 | % | 0.18 | 0 | 0 | 0.46 | -0.89 | 0.00 | -0.09 | 10/7/2026 4:00:10 PM EST | |||
| 340.00 | 68.90 | 71.20 | 70.05 | % | 0.21 | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.07 | 10/7/2026 4:00:10 PM EST | |||
| 350.00 | 78.10 | 80.70 | 79.40 | % | 0.23 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.05 | 10/7/2026 4:00:10 PM EST | |||
| 360.00 | 86.70 | 90.90 | 88.80 | % | 0.25 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.04 | 10/7/2026 4:00:10 PM EST | |||
| 370.00 | 96.50 | 100.70 | 98.60 | 114.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.03 | 9/23/2026 | 10/7/2026 4:00:10 PM EST |
| 380.00 | 106.40 | 110.60 | 108.50 | % | 0.29 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 10/7/2026 4:00:10 PM EST |