Options Chain for PHILLIPS 66 COM (PSX) - $159.74 as of 3/3/2026 6:51:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 78.00 | 81.90 | 79.95 | % | 1.00 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:57 PM EST | |||
| 85.00 | 73.00 | 76.90 | 74.95 | % | 0.88 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:57 PM EST | |||
| 90.00 | 68.00 | 71.90 | 69.95 | % | 0.78 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:57 PM EST | |||
| 95.00 | 63.00 | 66.60 | 64.80 | % | 0.68 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 3/3/2026 3:59:57 PM EST | |||
| 100.00 | 58.00 | 61.60 | 59.80 | % | 0.60 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 3/3/2026 3:59:57 PM EST | |||
| 105.00 | 53.00 | 56.80 | 54.90 | % | 0.52 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 3/3/2026 3:59:57 PM EST | |||
| 110.00 | 48.00 | 51.40 | 49.70 | % | 0.45 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 3/3/2026 3:59:57 PM EST | |||
| 115.00 | 43.00 | 46.40 | 44.70 | % | 0.39 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 3/3/2026 3:59:57 PM EST | |||
| 120.00 | 38.10 | 41.60 | 39.85 | % | 0.33 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.03 | 3/3/2026 3:59:57 PM EST | |||
| 125.00 | 33.20 | 36.40 | 34.80 | % | 0.28 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.04 | 3/3/2026 3:59:57 PM EST | |||
| 130.00 | 28.50 | 31.90 | 30.20 | % | 0.23 | 0 | 0 | 0.56 | 0.92 | 0.01 | -0.06 | 3/3/2026 3:59:57 PM EST | |||
| 135.00 | 23.90 | 26.90 | 25.40 | % | 0.19 | 0 | 0 | 0.55 | 0.88 | 0.01 | -0.07 | 3/3/2026 3:59:57 PM EST | |||
| 136.00 | 23.00 | 26.10 | 24.55 | % | 0.18 | 0 | 0 | 0.55 | 0.88 | 0.01 | -0.07 | 3/3/2026 3:59:57 PM EST | |||
| 137.00 | 22.00 | 25.30 | 23.65 | % | 0.17 | 0 | 0 | 0.37 | 0.86 | 0.01 | -0.07 | 3/3/2026 3:59:57 PM EST | |||
| 138.00 | 21.10 | 24.40 | 22.75 | % | 0.16 | 0 | 0 | 0.33 | 0.86 | 0.01 | -0.07 | 3/3/2026 3:59:57 PM EST | |||
| 139.00 | 20.30 | 23.30 | 21.80 | % | 0.16 | 0 | 0 | 0.35 | 0.86 | 0.01 | -0.07 | 3/3/2026 3:59:57 PM EST | |||
| 140.00 | 19.50 | 22.40 | 20.95 | % | 0.15 | 0 | 0 | 0.36 | 0.85 | 0.01 | -0.07 | 3/3/2026 3:59:57 PM EST | |||
| 141.00 | 18.60 | 21.60 | 20.10 | % | 0.14 | 0 | 0 | 0.36 | 0.84 | 0.01 | -0.07 | 3/3/2026 3:59:57 PM EST | |||
| 142.00 | 17.70 | 21.10 | 19.40 | 13.49 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.37 | 0.83 | 0.01 | -0.07 | 2/27/2026 | 3/3/2026 3:59:57 PM EST |
| 143.00 | 16.80 | 20.60 | 18.70 | % | 0.13 | 0 | 0 | 0.39 | 0.80 | 0.01 | -0.09 | 3/3/2026 3:59:57 PM EST | |||
| 144.00 | 16.10 | 19.70 | 17.90 | % | 0.12 | 0 | 0 | 0.39 | 0.79 | 0.01 | -0.09 | 3/3/2026 3:59:57 PM EST | |||
| 145.00 | 15.30 | 18.50 | 16.90 | % | 0.12 | 0 | 0 | 0.36 | 0.79 | 0.01 | -0.08 | 3/3/2026 3:59:57 PM EST | |||
| 146.00 | 14.50 | 18.40 | 16.45 | % | 0.11 | 0 | 0 | 0.39 | 0.78 | 0.02 | -0.08 | 3/3/2026 3:59:57 PM EST | |||
| 147.00 | 14.20 | 17.40 | 15.80 | % | 0.11 | 0 | 0 | 0.40 | 0.76 | 0.02 | -0.09 | 3/3/2026 3:59:57 PM EST | |||
| 148.00 | 12.90 | 16.10 | 14.50 | % | 0.10 | 0 | 0 | 0.36 | 0.75 | 0.02 | -0.09 | 3/3/2026 3:59:57 PM EST | |||
| 149.00 | 12.20 | 15.80 | 14.00 | % | 0.09 | 0 | 0 | 0.38 | 0.73 | 0.02 | -0.09 | 3/3/2026 3:59:57 PM EST | |||
| 150.00 | 12.30 | 15.80 | 14.05 | % | 0.09 | 0 | 0 | 0.38 | 0.72 | 0.02 | -0.09 | 3/3/2026 3:59:57 PM EST | |||
| 152.50 | 10.80 | 12.80 | 11.80 | % | 0.08 | 0 | 0 | 0.37 | 0.67 | 0.02 | -0.09 | 3/3/2026 3:59:57 PM EST | |||
| 155.00 | 9.40 | 11.10 | 10.25 | % | 0.07 | 0 | 0 | 0.38 | 0.62 | 0.02 | -0.10 | 3/3/2026 3:59:57 PM EST | |||
| 157.50 | 7.90 | 9.10 | 8.50 | 8.21 | % | 0.05 | 1 | 0 | 0.36 | 0.57 | 0.02 | -0.10 | 3/3/2026 | 3/3/2026 3:59:57 PM EST | |
| 160.00 | 6.60 | 7.80 | 7.20 | 7.85 | % | 0.04 | 1 | 0 | 0.35 | 0.52 | 0.02 | -0.10 | 3/3/2026 | 3/3/2026 3:59:57 PM EST | |
| 162.50 | 5.40 | 6.60 | 6.00 | % | 0.04 | 0 | 0 | 0.35 | 0.46 | 0.02 | -0.10 | 3/3/2026 3:59:57 PM EST | |||
| 165.00 | 4.40 | 5.60 | 5.00 | 4.90 | +0.10 | +2.09% | 0.03 | 20 | 2 | 0.35 | 0.41 | 0.02 | -0.09 | 3/3/2026 | 3/3/2026 3:59:57 PM EST |
| 167.50 | 3.50 | 4.70 | 4.10 | % | 0.02 | 0 | 0 | 0.34 | 0.36 | 0.02 | -0.09 | 3/3/2026 3:59:57 PM EST | |||
| 170.00 | 2.60 | 4.00 | 3.30 | % | 0.02 | 0 | 0 | 0.34 | 0.31 | 0.02 | -0.08 | 3/3/2026 3:59:57 PM EST | |||
| 172.50 | 2.25 | 3.40 | 2.83 | 2.72 | % | 0.02 | 1 | 0 | 0.35 | 0.27 | 0.02 | -0.08 | 3/3/2026 | 3/3/2026 3:59:57 PM EST | |
| 175.00 | 1.70 | 3.10 | 2.40 | % | 0.01 | 0 | 0 | 0.36 | 0.23 | 0.02 | -0.07 | 3/3/2026 3:59:57 PM EST | |||
| 177.50 | 0.75 | 2.65 | 1.70 | % | 0.01 | 0 | 0 | 0.33 | 0.20 | 0.01 | -0.07 | 3/3/2026 3:59:57 PM EST | |||
| 180.00 | 0.40 | 3.20 | 1.80 | % | 0.01 | 0 | 0 | 0.37 | 0.17 | 0.01 | -0.06 | 3/3/2026 3:59:57 PM EST | |||
| 185.00 | 0.70 | 3.20 | 1.95 | % | 0.01 | 0 | 0 | 0.42 | 0.12 | 0.01 | -0.05 | 3/3/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.42 | 0.09 | 0.01 | -0.04 | 3/3/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.45 | 0.06 | 0.01 | -0.03 | 3/3/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 3/3/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 3/3/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 3/3/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.02 | 3/3/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.02 | 3/3/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.03 | 3/3/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.71 | -0.04 | 0.00 | -0.04 | 3/3/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.51 | -0.08 | 0.01 | -0.06 | 3/3/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.42 | -0.12 | 0.01 | -0.07 | 3/3/2026 3:59:57 PM EST | |||
| 136.00 | 0.20 | 3.00 | 1.60 | % | 0.01 | 0 | 0 | 0.44 | -0.12 | 0.01 | -0.07 | 3/3/2026 3:59:57 PM EST | |||
| 137.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.40 | -0.14 | 0.01 | -0.07 | 3/3/2026 3:59:57 PM EST | |||
| 138.00 | 0.35 | 3.10 | 1.73 | % | 0.01 | 0 | 0 | 0.42 | -0.14 | 0.01 | -0.07 | 3/3/2026 3:59:57 PM EST | |||
| 139.00 | 0.05 | 3.20 | 1.63 | % | 0.01 | 0 | 0 | 0.41 | -0.14 | 0.01 | -0.07 | 3/3/2026 3:59:57 PM EST | |||
| 140.00 | 1.05 | 3.30 | 2.18 | % | 0.02 | 0 | 0 | 0.44 | -0.15 | 0.01 | -0.07 | 3/3/2026 3:59:57 PM EST | |||
| 141.00 | 0.55 | 3.50 | 2.03 | % | 0.01 | 0 | 0 | 0.41 | -0.16 | 0.01 | -0.07 | 3/3/2026 3:59:57 PM EST | |||
| 142.00 | 0.90 | 3.60 | 2.25 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | -0.17 | 0.01 | -0.07 | 2/27/2026 | 3/3/2026 3:59:57 PM EST |
| 143.00 | 0.60 | 3.70 | 2.15 | % | 0.02 | 0 | 0 | 0.37 | -0.20 | 0.01 | -0.09 | 3/3/2026 3:59:57 PM EST | |||
| 144.00 | 0.80 | 3.00 | 1.90 | % | 0.01 | 0 | 0 | 0.36 | -0.21 | 0.01 | -0.09 | 3/3/2026 3:59:57 PM EST | |||
| 145.00 | 1.00 | 3.10 | 2.05 | % | 0.01 | 0 | 0 | 0.36 | -0.21 | 0.01 | -0.08 | 3/3/2026 3:59:57 PM EST | |||
| 146.00 | 1.80 | 4.10 | 2.95 | % | 0.02 | 0 | 0 | 0.40 | -0.22 | 0.02 | -0.08 | 3/3/2026 3:59:57 PM EST | |||
| 147.00 | 1.45 | 4.30 | 2.88 | % | 0.02 | 0 | 0 | 0.38 | -0.24 | 0.02 | -0.09 | 3/3/2026 3:59:57 PM EST | |||
| 148.00 | 1.75 | 3.50 | 2.63 | % | 0.02 | 0 | 0 | 0.35 | -0.25 | 0.02 | -0.09 | 3/3/2026 3:59:57 PM EST | |||
| 149.00 | 1.90 | 4.20 | 3.05 | % | 0.02 | 0 | 0 | 0.37 | -0.27 | 0.02 | -0.09 | 3/3/2026 3:59:57 PM EST | |||
| 150.00 | 2.70 | 5.20 | 3.95 | 5.72 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.39 | -0.28 | 0.02 | -0.09 | 2/27/2026 | 3/3/2026 3:59:57 PM EST |
| 152.50 | 3.50 | 5.00 | 4.25 | % | 0.03 | 0 | 0 | 0.36 | -0.33 | 0.02 | -0.09 | 3/3/2026 3:59:57 PM EST | |||
| 155.00 | 4.60 | 5.60 | 5.10 | % | 0.03 | 0 | 0 | 0.36 | -0.38 | 0.02 | -0.10 | 3/3/2026 3:59:57 PM EST | |||
| 157.50 | 5.80 | 6.70 | 6.25 | % | 0.04 | 0 | 0 | 0.36 | -0.43 | 0.02 | -0.10 | 3/3/2026 3:59:57 PM EST | |||
| 160.00 | 7.00 | 7.80 | 7.40 | % | 0.05 | 0 | 0 | 0.36 | -0.48 | 0.02 | -0.10 | 3/3/2026 3:59:57 PM EST | |||
| 162.50 | 8.00 | 9.10 | 8.55 | % | 0.05 | 0 | 0 | 0.35 | -0.54 | 0.02 | -0.10 | 3/3/2026 3:59:57 PM EST | |||
| 165.00 | 9.80 | 10.60 | 10.20 | % | 0.06 | 0 | 0 | 0.35 | -0.59 | 0.02 | -0.09 | 3/3/2026 3:59:57 PM EST | |||
| 167.50 | 11.40 | 12.20 | 11.80 | % | 0.07 | 0 | 0 | 0.35 | -0.64 | 0.02 | -0.09 | 3/3/2026 3:59:57 PM EST | |||
| 170.00 | 13.10 | 13.90 | 13.50 | % | 0.08 | 0 | 0 | 0.35 | -0.69 | 0.02 | -0.08 | 3/3/2026 3:59:57 PM EST | |||
| 172.50 | 14.30 | 17.50 | 15.90 | % | 0.09 | 0 | 0 | 0.37 | -0.73 | 0.02 | -0.08 | 3/3/2026 3:59:57 PM EST | |||
| 175.00 | 16.30 | 19.50 | 17.90 | % | 0.10 | 0 | 0 | 0.37 | -0.77 | 0.02 | -0.07 | 3/3/2026 3:59:57 PM EST | |||
| 177.50 | 18.20 | 21.60 | 19.90 | % | 0.11 | 0 | 0 | 0.37 | -0.80 | 0.01 | -0.07 | 3/3/2026 3:59:57 PM EST | |||
| 180.00 | 20.00 | 23.80 | 21.90 | % | 0.12 | 0 | 0 | 0.36 | -0.83 | 0.01 | -0.06 | 3/3/2026 3:59:57 PM EST | |||
| 185.00 | 25.10 | 28.20 | 26.65 | % | 0.14 | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.05 | 3/3/2026 3:59:57 PM EST | |||
| 190.00 | 29.30 | 32.90 | 31.10 | % | 0.16 | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.04 | 3/3/2026 3:59:57 PM EST | |||
| 195.00 | 34.80 | 37.70 | 36.25 | % | 0.19 | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.03 | 3/3/2026 3:59:57 PM EST |