Options Chain for PHILLIPS 66 COM (PSX) - $247.04 as of 11/6/2026 10:49:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 98.60 | 102.60 | 100.60 | % | 0.69 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 150.00 | 93.70 | 97.70 | 95.70 | % | 0.64 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 155.00 | 88.70 | 92.20 | 90.45 | % | 0.58 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 160.00 | 83.70 | 87.70 | 85.70 | % | 0.54 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 165.00 | 78.70 | 82.70 | 80.70 | % | 0.49 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 170.00 | 73.80 | 77.80 | 75.80 | % | 0.45 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 175.00 | 68.90 | 72.90 | 70.90 | % | 0.41 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.02 | 11/6/2026 3:59:54 PM EST | |||
| 180.00 | 64.00 | 67.60 | 65.80 | % | 0.37 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.03 | 11/6/2026 3:59:54 PM EST | |||
| 185.00 | 59.20 | 63.20 | 61.20 | % | 0.33 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.04 | 11/6/2026 3:59:54 PM EST | |||
| 190.00 | 54.50 | 58.60 | 56.55 | % | 0.30 | 0 | 0 | 0.62 | 0.93 | 0.00 | -0.06 | 11/6/2026 3:59:54 PM EST | |||
| 195.00 | 49.90 | 54.00 | 51.95 | % | 0.27 | 0 | 0 | 0.59 | 0.92 | 0.00 | -0.07 | 11/6/2026 3:59:54 PM EST | |||
| 200.00 | 45.50 | 49.10 | 47.30 | % | 0.24 | 0 | 0 | 0.56 | 0.90 | 0.00 | -0.08 | 11/6/2026 3:59:54 PM EST | |||
| 205.00 | 41.10 | 44.80 | 42.95 | % | 0.21 | 0 | 0 | 0.41 | 0.87 | 0.00 | -0.09 | 11/6/2026 3:59:54 PM EST | |||
| 210.00 | 37.00 | 40.70 | 38.85 | % | 0.18 | 0 | 0 | 0.43 | 0.85 | 0.01 | -0.10 | 11/6/2026 3:59:54 PM EST | |||
| 215.00 | 33.00 | 36.70 | 34.85 | % | 0.16 | 0 | 0 | 0.43 | 0.81 | 0.01 | -0.12 | 11/6/2026 3:59:54 PM EST | |||
| 220.00 | 29.20 | 33.00 | 31.10 | % | 0.14 | 0 | 0 | 0.43 | 0.78 | 0.01 | -0.13 | 11/6/2026 3:59:54 PM EST | |||
| 225.00 | 25.70 | 29.50 | 27.60 | % | 0.12 | 0 | 0 | 0.44 | 0.74 | 0.01 | -0.14 | 11/6/2026 3:59:54 PM EST | |||
| 230.00 | 22.80 | 26.20 | 24.50 | % | 0.11 | 0 | 0 | 0.44 | 0.69 | 0.01 | -0.15 | 11/6/2026 3:59:54 PM EST | |||
| 235.00 | 19.80 | 23.00 | 21.40 | % | 0.09 | 0 | 0 | 0.44 | 0.64 | 0.01 | -0.15 | 11/6/2026 3:59:54 PM EST | |||
| 240.00 | 17.10 | 20.20 | 18.65 | % | 0.08 | 0 | 0 | 0.44 | 0.59 | 0.01 | -0.16 | 11/6/2026 3:59:54 PM EST | |||
| 245.00 | 14.40 | 17.60 | 16.00 | 17.60 | % | 0.07 | 1 | 0 | 0.44 | 0.54 | 0.01 | -0.16 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 250.00 | 12.30 | 15.30 | 13.80 | % | 0.06 | 0 | 0 | 0.44 | 0.49 | 0.01 | -0.16 | 11/6/2026 3:59:54 PM EST | |||
| 255.00 | 10.30 | 13.20 | 11.75 | % | 0.05 | 0 | 0 | 0.44 | 0.44 | 0.01 | -0.16 | 11/6/2026 3:59:54 PM EST | |||
| 260.00 | 8.20 | 11.40 | 9.80 | % | 0.04 | 0 | 0 | 0.43 | 0.39 | 0.01 | -0.15 | 11/6/2026 3:59:54 PM EST | |||
| 265.00 | 6.70 | 9.80 | 8.25 | % | 0.03 | 0 | 0 | 0.43 | 0.34 | 0.01 | -0.15 | 11/6/2026 3:59:54 PM EST | |||
| 270.00 | 5.20 | 8.30 | 6.75 | % | 0.03 | 0 | 0 | 0.43 | 0.30 | 0.01 | -0.14 | 11/6/2026 3:59:54 PM EST | |||
| 275.00 | 4.10 | 7.20 | 5.65 | % | 0.02 | 0 | 0 | 0.43 | 0.26 | 0.01 | -0.13 | 11/6/2026 3:59:54 PM EST | |||
| 280.00 | 3.50 | 5.40 | 4.45 | 4.70 | -4.55 | -49.19% | 0.02 | 3 | 5 | 0.42 | 0.23 | 0.01 | -0.12 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 285.00 | 2.35 | 5.50 | 3.93 | % | 0.01 | 0 | 0 | 0.43 | 0.20 | 0.01 | -0.11 | 11/6/2026 3:59:54 PM EST | |||
| 290.00 | 1.60 | 4.80 | 3.20 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | 0.17 | 0.01 | -0.10 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 295.00 | 1.05 | 3.90 | 2.48 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.14 | 0.01 | -0.09 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 300.00 | 0.60 | 4.10 | 2.35 | % | 0.01 | 0 | 0 | 0.43 | 0.12 | 0.01 | -0.08 | 11/6/2026 3:59:54 PM EST | |||
| 305.00 | 0.50 | 3.80 | 2.15 | % | 0.01 | 0 | 0 | 0.44 | 0.11 | 0.00 | -0.08 | 11/6/2026 3:59:54 PM EST | |||
| 310.00 | 0.40 | 3.50 | 1.95 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | 0.09 | 0.00 | -0.07 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 315.00 | 0.30 | 3.30 | 1.80 | % | 0.01 | 0 | 0 | 0.46 | 0.08 | 0.00 | -0.06 | 11/6/2026 3:59:54 PM EST | |||
| 320.00 | 0.25 | 3.10 | 1.68 | % | 0.01 | 0 | 0 | 0.47 | 0.06 | 0.00 | -0.05 | 11/6/2026 3:59:54 PM EST | |||
| 325.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.60 | 0.05 | 0.00 | -0.04 | 11/6/2026 3:59:54 PM EST | |||
| 330.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.62 | 0.04 | 0.00 | -0.03 | 11/6/2026 3:59:54 PM EST | |||
| 335.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.03 | 11/6/2026 3:59:54 PM EST | |||
| 340.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.03 | 11/6/2026 3:59:54 PM EST | |||
| 345.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.02 | 11/6/2026 3:59:54 PM EST | |||
| 350.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.02 | 11/6/2026 3:59:54 PM EST | |||
| 355.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 360.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 365.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 370.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 380.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 11/6/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.02 | 11/6/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.03 | 11/6/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.66 | -0.04 | 0.00 | -0.04 | 11/6/2026 3:59:54 PM EST | |||
| 190.00 | 0.30 | 3.20 | 1.75 | % | 0.01 | 0 | 0 | 0.50 | -0.07 | 0.00 | -0.06 | 11/6/2026 3:59:54 PM EST | |||
| 195.00 | 0.45 | 3.60 | 2.03 | % | 0.01 | 0 | 0 | 0.49 | -0.08 | 0.00 | -0.07 | 11/6/2026 3:59:54 PM EST | |||
| 200.00 | 1.05 | 3.80 | 2.43 | % | 0.01 | 0 | 0 | 0.48 | -0.10 | 0.00 | -0.08 | 11/6/2026 3:59:54 PM EST | |||
| 205.00 | 1.90 | 4.20 | 3.05 | 2.25 | +0.05 | +2.28% | 0.01 | 1 | 1 | 0.48 | -0.13 | 0.00 | -0.09 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 210.00 | 2.70 | 4.90 | 3.80 | % | 0.02 | 0 | 0 | 0.48 | -0.15 | 0.01 | -0.10 | 11/6/2026 3:59:54 PM EST | |||
| 215.00 | 2.70 | 5.60 | 4.15 | 4.80 | % | 0.02 | 1 | 0 | 0.44 | -0.19 | 0.01 | -0.12 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 220.00 | 4.30 | 6.90 | 5.60 | 5.80 | +1.30 | +28.89% | 0.03 | 1 | 1 | 0.45 | -0.22 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 225.00 | 5.40 | 8.40 | 6.90 | 7.50 | % | 0.03 | 1 | 0 | 0.45 | -0.26 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 230.00 | 7.70 | 10.10 | 8.90 | 8.75 | +0.17 | +1.99% | 0.04 | 1 | 0 | 0.46 | -0.31 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 235.00 | 9.80 | 11.90 | 10.85 | % | 0.05 | 0 | 0 | 0.46 | -0.36 | 0.01 | -0.15 | 11/6/2026 3:59:54 PM EST | |||
| 240.00 | 11.80 | 14.10 | 12.95 | % | 0.05 | 0 | 0 | 0.45 | -0.41 | 0.01 | -0.16 | 11/6/2026 3:59:54 PM EST | |||
| 245.00 | 13.80 | 16.60 | 15.20 | % | 0.06 | 0 | 0 | 0.44 | -0.46 | 0.01 | -0.16 | 11/6/2026 3:59:54 PM EST | |||
| 250.00 | 16.30 | 19.30 | 17.80 | % | 0.07 | 0 | 0 | 0.44 | -0.51 | 0.01 | -0.16 | 11/6/2026 3:59:54 PM EST | |||
| 255.00 | 19.10 | 22.60 | 20.85 | % | 0.08 | 0 | 0 | 0.44 | -0.56 | 0.01 | -0.16 | 11/6/2026 3:59:54 PM EST | |||
| 260.00 | 22.30 | 25.60 | 23.95 | % | 0.09 | 0 | 0 | 0.44 | -0.61 | 0.01 | -0.15 | 11/6/2026 3:59:54 PM EST | |||
| 265.00 | 25.70 | 29.00 | 27.35 | % | 0.10 | 0 | 0 | 0.44 | -0.66 | 0.01 | -0.15 | 11/6/2026 3:59:54 PM EST | |||
| 270.00 | 29.10 | 33.30 | 31.20 | % | 0.12 | 0 | 0 | 0.44 | -0.70 | 0.01 | -0.14 | 11/6/2026 3:59:54 PM EST | |||
| 275.00 | 33.40 | 37.10 | 35.25 | 28.87 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.45 | -0.74 | 0.01 | -0.13 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 280.00 | 37.50 | 41.20 | 39.35 | % | 0.14 | 0 | 0 | 0.46 | -0.77 | 0.01 | -0.12 | 11/6/2026 3:59:54 PM EST | |||
| 285.00 | 41.80 | 45.40 | 43.60 | % | 0.15 | 0 | 0 | 0.46 | -0.80 | 0.01 | -0.11 | 11/6/2026 3:59:54 PM EST | |||
| 290.00 | 45.80 | 49.80 | 47.80 | % | 0.16 | 0 | 0 | 0.45 | -0.83 | 0.01 | -0.10 | 11/6/2026 3:59:54 PM EST | |||
| 295.00 | 50.30 | 54.20 | 52.25 | % | 0.18 | 0 | 0 | 0.46 | -0.86 | 0.01 | -0.09 | 11/6/2026 3:59:54 PM EST | |||
| 300.00 | 54.90 | 58.80 | 56.85 | % | 0.19 | 0 | 0 | 0.45 | -0.88 | 0.01 | -0.08 | 11/6/2026 3:59:54 PM EST | |||
| 305.00 | 59.40 | 63.50 | 61.45 | % | 0.20 | 0 | 0 | 0.45 | -0.89 | 0.00 | -0.08 | 11/6/2026 3:59:54 PM EST | |||
| 310.00 | 64.40 | 68.30 | 66.35 | % | 0.21 | 0 | 0 | 0.60 | -0.91 | 0.00 | -0.07 | 11/6/2026 3:59:54 PM EST | |||
| 315.00 | 69.00 | 73.10 | 71.05 | % | 0.23 | 0 | 0 | 0.62 | -0.92 | 0.00 | -0.06 | 11/6/2026 3:59:54 PM EST | |||
| 320.00 | 73.90 | 78.00 | 75.95 | % | 0.24 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.05 | 11/6/2026 3:59:54 PM EST | |||
| 325.00 | 78.80 | 82.80 | 80.80 | % | 0.25 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.04 | 11/6/2026 3:59:54 PM EST | |||
| 330.00 | 84.20 | 87.70 | 85.95 | % | 0.26 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.03 | 11/6/2026 3:59:54 PM EST | |||
| 335.00 | 89.10 | 92.70 | 90.90 | % | 0.27 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.03 | 11/6/2026 3:59:54 PM EST | |||
| 340.00 | 94.10 | 97.60 | 95.85 | % | 0.28 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.03 | 11/6/2026 3:59:54 PM EST | |||
| 345.00 | 98.60 | 102.50 | 100.55 | % | 0.29 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 11/6/2026 3:59:54 PM EST | |||
| 350.00 | 103.50 | 107.50 | 105.50 | % | 0.30 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 11/6/2026 3:59:54 PM EST | |||
| 355.00 | 108.60 | 112.50 | 110.55 | % | 0.31 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 360.00 | 113.40 | 117.50 | 115.45 | % | 0.32 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 365.00 | 118.40 | 122.40 | 120.40 | % | 0.33 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 370.00 | 123.40 | 127.40 | 125.40 | % | 0.34 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 380.00 | 133.40 | 137.40 | 135.40 | % | 0.36 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 11/6/2026 3:59:54 PM EST |