Options Chain for PHILLIPS 66 COM (PSX) - $292.73 as of 10/13/2026 9:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 151.20 | 155.00 | 153.10 | % | 1.09 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 145.00 | 146.30 | 150.00 | 148.15 | % | 1.02 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 150.00 | 141.30 | 145.10 | 143.20 | % | 0.95 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 155.00 | 136.30 | 140.20 | 138.25 | % | 0.89 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 160.00 | 131.30 | 135.20 | 133.25 | % | 0.83 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 165.00 | 126.30 | 130.30 | 128.30 | % | 0.78 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 170.00 | 121.40 | 125.30 | 123.35 | % | 0.73 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 175.00 | 116.40 | 120.30 | 118.35 | % | 0.68 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 180.00 | 111.40 | 115.30 | 113.35 | % | 0.63 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 185.00 | 106.40 | 110.30 | 108.35 | % | 0.59 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 190.00 | 101.50 | 105.30 | 103.40 | % | 0.54 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 195.00 | 96.50 | 100.40 | 98.45 | % | 0.50 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 200.00 | 91.50 | 95.40 | 93.45 | % | 0.47 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 205.00 | 86.60 | 90.50 | 88.55 | % | 0.43 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 10/13/2026 3:59:55 PM EST | |||
| 210.00 | 81.60 | 85.60 | 83.60 | % | 0.40 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 10/13/2026 3:59:55 PM EST | |||
| 215.00 | 76.70 | 80.70 | 78.70 | % | 0.37 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.02 | 10/13/2026 3:59:55 PM EST | |||
| 220.00 | 71.80 | 75.80 | 73.80 | % | 0.34 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.03 | 10/13/2026 3:59:55 PM EST | |||
| 225.00 | 67.00 | 71.00 | 69.00 | % | 0.31 | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.04 | 10/13/2026 3:59:55 PM EST | |||
| 230.00 | 62.30 | 66.30 | 64.30 | 55.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.59 | 0.95 | 0.00 | -0.05 | 10/9/2026 | 10/13/2026 3:59:55 PM EST |
| 235.00 | 57.70 | 61.60 | 59.65 | % | 0.25 | 0 | 0 | 0.57 | 0.93 | 0.00 | -0.06 | 10/13/2026 3:59:55 PM EST | |||
| 240.00 | 53.10 | 57.00 | 55.05 | % | 0.23 | 0 | 0 | 0.45 | 0.91 | 0.00 | -0.07 | 10/13/2026 3:59:55 PM EST | |||
| 245.00 | 48.60 | 52.60 | 50.60 | % | 0.21 | 0 | 0 | 0.46 | 0.89 | 0.00 | -0.09 | 10/13/2026 3:59:55 PM EST | |||
| 250.00 | 44.30 | 48.10 | 46.20 | % | 0.18 | 0 | 0 | 0.45 | 0.86 | 0.00 | -0.10 | 10/13/2026 3:59:55 PM EST | |||
| 255.00 | 40.20 | 43.90 | 42.05 | 40.70 | % | 0.16 | 20 | 0 | 0.45 | 0.83 | 0.01 | -0.12 | 10/13/2026 | 10/13/2026 3:59:55 PM EST | |
| 260.00 | 36.40 | 40.10 | 38.25 | 36.75 | % | 0.15 | 20 | 0 | 0.45 | 0.80 | 0.01 | -0.13 | 10/13/2026 | 10/13/2026 3:59:55 PM EST | |
| 265.00 | 32.70 | 36.70 | 34.70 | 23.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.46 | 0.76 | 0.01 | -0.15 | 10/8/2026 | 10/13/2026 3:59:55 PM EST |
| 270.00 | 29.00 | 33.00 | 31.00 | % | 0.11 | 0 | 0 | 0.45 | 0.72 | 0.01 | -0.16 | 10/13/2026 3:59:55 PM EST | |||
| 275.00 | 25.90 | 29.80 | 27.85 | % | 0.10 | 0 | 0 | 0.45 | 0.68 | 0.01 | -0.17 | 10/13/2026 3:59:55 PM EST | |||
| 280.00 | 22.80 | 26.50 | 24.65 | 23.83 | +7.22 | +43.47% | 0.09 | 3 | 3 | 0.45 | 0.64 | 0.01 | -0.18 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 285.00 | 19.80 | 23.60 | 21.70 | 20.90 | +6.49 | +45.04% | 0.08 | 4 | 4 | 0.44 | 0.59 | 0.01 | -0.19 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 290.00 | 17.20 | 21.40 | 19.30 | % | 0.07 | 0 | 0 | 0.45 | 0.55 | 0.01 | -0.19 | 10/13/2026 3:59:55 PM EST | |||
| 295.00 | 15.30 | 18.30 | 16.80 | 17.00 | +4.22 | +33.02% | 0.06 | 2 | 2 | 0.44 | 0.50 | 0.01 | -0.19 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 300.00 | 12.90 | 16.80 | 14.85 | % | 0.05 | 0 | 0 | 0.45 | 0.46 | 0.01 | -0.19 | 10/13/2026 3:59:55 PM EST | |||
| 305.00 | 10.70 | 15.00 | 12.85 | % | 0.04 | 0 | 0 | 0.44 | 0.42 | 0.01 | -0.19 | 10/13/2026 3:59:55 PM EST | |||
| 310.00 | 8.90 | 13.20 | 11.05 | 7.12 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.44 | 0.38 | 0.01 | -0.18 | 10/9/2026 | 10/13/2026 3:59:55 PM EST |
| 315.00 | 7.30 | 11.70 | 9.50 | 6.58 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.44 | 0.34 | 0.01 | -0.18 | 10/9/2026 | 10/13/2026 3:59:55 PM EST |
| 320.00 | 5.90 | 10.30 | 8.10 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.44 | 0.30 | 0.01 | -0.17 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 325.00 | 4.70 | 9.00 | 6.85 | 4.58 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | 0.26 | 0.01 | -0.16 | 10/9/2026 | 10/13/2026 3:59:55 PM EST |
| 330.00 | 3.60 | 7.90 | 5.75 | % | 0.02 | 0 | 0 | 0.43 | 0.23 | 0.01 | -0.15 | 10/13/2026 3:59:55 PM EST | |||
| 335.00 | 2.65 | 7.00 | 4.83 | % | 0.01 | 0 | 0 | 0.43 | 0.20 | 0.01 | -0.13 | 10/13/2026 3:59:55 PM EST | |||
| 340.00 | 2.00 | 6.20 | 4.10 | % | 0.01 | 0 | 0 | 0.43 | 0.17 | 0.01 | -0.12 | 10/13/2026 3:59:55 PM EST | |||
| 350.00 | 1.05 | 4.50 | 2.78 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | 0.12 | 0.00 | -0.10 | 10/12/2026 | 10/13/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 205.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 10/13/2026 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 10/13/2026 3:59:55 PM EST | |||
| 215.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.02 | 10/13/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.03 | 10/13/2026 3:59:55 PM EST | |||
| 225.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.61 | -0.04 | 0.00 | -0.04 | 10/13/2026 3:59:55 PM EST | |||
| 230.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.58 | -0.05 | 0.00 | -0.05 | 10/13/2026 3:59:55 PM EST | |||
| 235.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.57 | -0.07 | 0.00 | -0.06 | 10/13/2026 3:59:55 PM EST | |||
| 240.00 | 0.40 | 3.70 | 2.05 | % | 0.01 | 0 | 0 | 0.42 | -0.09 | 0.00 | -0.07 | 10/13/2026 3:59:55 PM EST | |||
| 245.00 | 0.70 | 4.60 | 2.65 | % | 0.01 | 0 | 0 | 0.43 | -0.11 | 0.00 | -0.09 | 10/13/2026 3:59:55 PM EST | |||
| 250.00 | 2.00 | 5.30 | 3.65 | % | 0.01 | 0 | 0 | 0.45 | -0.14 | 0.00 | -0.10 | 10/13/2026 3:59:55 PM EST | |||
| 255.00 | 2.10 | 6.30 | 4.20 | 4.53 | % | 0.02 | 1 | 0 | 0.43 | -0.17 | 0.01 | -0.12 | 10/13/2026 | 10/13/2026 3:59:55 PM EST | |
| 260.00 | 3.70 | 7.50 | 5.60 | % | 0.02 | 0 | 0 | 0.44 | -0.20 | 0.01 | -0.13 | 10/13/2026 3:59:55 PM EST | |||
| 265.00 | 4.70 | 8.90 | 6.80 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.44 | -0.24 | 0.01 | -0.15 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 270.00 | 6.20 | 9.50 | 7.85 | 8.80 | % | 0.03 | 1 | 0 | 0.42 | -0.28 | 0.01 | -0.16 | 10/13/2026 | 10/13/2026 3:59:55 PM EST | |
| 275.00 | 8.00 | 12.20 | 10.10 | 10.75 | % | 0.04 | 1 | 0 | 0.44 | -0.32 | 0.01 | -0.17 | 10/13/2026 | 10/13/2026 3:59:55 PM EST | |
| 280.00 | 10.50 | 14.00 | 12.25 | 12.90 | -3.30 | -20.37% | 0.04 | 1 | 1 | 0.44 | -0.36 | 0.01 | -0.18 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 285.00 | 12.20 | 16.20 | 14.20 | 19.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.44 | -0.41 | 0.01 | -0.19 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 290.00 | 15.40 | 18.80 | 17.10 | 18.60 | % | 0.06 | 1 | 0 | 0.45 | -0.45 | 0.01 | -0.19 | 10/13/2026 | 10/13/2026 3:59:55 PM EST | |
| 295.00 | 18.00 | 21.50 | 19.75 | % | 0.07 | 0 | 0 | 0.45 | -0.50 | 0.01 | -0.19 | 10/13/2026 3:59:55 PM EST | |||
| 300.00 | 20.30 | 24.30 | 22.30 | % | 0.07 | 0 | 0 | 0.44 | -0.54 | 0.01 | -0.19 | 10/13/2026 3:59:55 PM EST | |||
| 305.00 | 23.20 | 27.40 | 25.30 | % | 0.08 | 0 | 0 | 0.44 | -0.58 | 0.01 | -0.19 | 10/13/2026 3:59:55 PM EST | |||
| 310.00 | 26.60 | 30.50 | 28.55 | % | 0.09 | 0 | 0 | 0.44 | -0.62 | 0.01 | -0.18 | 10/13/2026 3:59:55 PM EST | |||
| 315.00 | 29.70 | 34.00 | 31.85 | % | 0.10 | 0 | 0 | 0.43 | -0.66 | 0.01 | -0.18 | 10/13/2026 3:59:55 PM EST | |||
| 320.00 | 33.50 | 37.40 | 35.45 | % | 0.11 | 0 | 0 | 0.43 | -0.70 | 0.01 | -0.17 | 10/13/2026 3:59:55 PM EST | |||
| 325.00 | 37.00 | 41.10 | 39.05 | % | 0.12 | 0 | 0 | 0.42 | -0.74 | 0.01 | -0.16 | 10/13/2026 3:59:55 PM EST | |||
| 330.00 | 41.00 | 45.10 | 43.05 | % | 0.13 | 0 | 0 | 0.42 | -0.77 | 0.01 | -0.15 | 10/13/2026 3:59:55 PM EST | |||
| 335.00 | 45.20 | 48.90 | 47.05 | % | 0.14 | 0 | 0 | 0.41 | -0.80 | 0.01 | -0.13 | 10/13/2026 3:59:55 PM EST | |||
| 340.00 | 49.20 | 53.00 | 51.10 | % | 0.15 | 0 | 0 | 0.40 | -0.83 | 0.01 | -0.12 | 10/13/2026 3:59:55 PM EST | |||
| 350.00 | 58.00 | 61.70 | 59.85 | % | 0.17 | 0 | 0 | 0.38 | -0.88 | 0.00 | -0.10 | 10/13/2026 3:59:55 PM EST |