Options Chain for PHILLIPS 66 COM (PSX) - $167.50 as of 3/6/2026 6:41:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 94.10 | 97.90 | 96.00 | % | 1.37 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 75.00 | 89.20 | 93.10 | 91.15 | % | 1.22 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 80.00 | 84.20 | 88.20 | 86.20 | % | 1.08 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 85.00 | 79.20 | 83.40 | 81.30 | % | 0.96 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 90.00 | 74.20 | 78.30 | 76.25 | % | 0.85 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 95.00 | 69.30 | 73.20 | 71.25 | % | 0.75 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 100.00 | 64.30 | 68.20 | 66.25 | % | 0.66 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 105.00 | 59.50 | 63.00 | 61.25 | % | 0.58 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 110.00 | 54.50 | 58.00 | 56.25 | % | 0.51 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 115.00 | 49.70 | 53.20 | 51.45 | % | 0.45 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 3/6/2026 4:00:08 PM EST | |||
| 120.00 | 44.70 | 47.30 | 46.00 | 23.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.71 | 0.97 | 0.00 | -0.02 | 1/27/2026 | 3/6/2026 4:00:08 PM EST |
| 125.00 | 39.80 | 43.10 | 41.45 | 37.99 | 0.00 | 0.00% | 0.33 | 0 | 265 | 0.65 | 0.96 | 0.00 | -0.03 | 3/4/2026 | 3/6/2026 4:00:08 PM EST |
| 130.00 | 35.10 | 38.40 | 36.75 | % | 0.28 | 0 | 1 | 0.63 | 0.94 | 0.00 | -0.04 | 3/6/2026 4:00:08 PM EST | |||
| 135.00 | 30.40 | 33.80 | 32.10 | 22.05 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.57 | 0.91 | 0.01 | -0.05 | 2/19/2026 | 3/6/2026 4:00:08 PM EST |
| 140.00 | 25.90 | 28.40 | 27.15 | 28.30 | 0.00 | 0.00% | 0.19 | 0 | 320 | 0.52 | 0.88 | 0.01 | -0.06 | 3/5/2026 | 3/6/2026 4:00:08 PM EST |
| 145.00 | 21.60 | 24.30 | 22.95 | 21.64 | +3.22 | +17.49% | 0.16 | 2 | 65 | 0.42 | 0.83 | 0.01 | -0.07 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 150.00 | 18.00 | 19.90 | 18.95 | 16.61 | -3.44 | -17.16% | 0.13 | 2 | 334 | 0.42 | 0.78 | 0.01 | -0.08 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 155.00 | 14.50 | 16.10 | 15.30 | 13.97 | -2.07 | -12.91% | 0.10 | 5 | 148 | 0.41 | 0.71 | 0.02 | -0.09 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 160.00 | 11.20 | 12.80 | 12.00 | 10.17 | -1.64 | -13.89% | 0.07 | 3 | 757 | 0.40 | 0.63 | 0.02 | -0.10 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 165.00 | 8.70 | 9.80 | 9.25 | 8.60 | -1.50 | -14.86% | 0.06 | 14 | 485 | 0.40 | 0.54 | 0.02 | -0.10 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 170.00 | 5.80 | 7.40 | 6.60 | 6.36 | -0.64 | -9.15% | 0.04 | 5 | 367 | 0.38 | 0.45 | 0.02 | -0.10 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 175.00 | 4.30 | 5.40 | 4.85 | 4.50 | -0.70 | -13.47% | 0.03 | 13 | 396 | 0.38 | 0.36 | 0.02 | -0.09 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 180.00 | 3.10 | 4.00 | 3.55 | 3.60 | -0.58 | -13.88% | 0.02 | 6 | 117 | 0.38 | 0.28 | 0.02 | -0.08 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 185.00 | 2.20 | 3.10 | 2.65 | 2.45 | -0.20 | -7.55% | 0.01 | 11 | 55 | 0.39 | 0.22 | 0.01 | -0.07 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 190.00 | 1.30 | 2.05 | 1.68 | 1.65 | -0.50 | -23.26% | 0.01 | 3 | 109 | 0.38 | 0.17 | 0.01 | -0.06 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 195.00 | 1.00 | 1.65 | 1.33 | 1.16 | -0.24 | -17.15% | 0.01 | 23 | 19 | 0.39 | 0.12 | 0.01 | -0.05 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 200.00 | 0.60 | 1.35 | 0.98 | 0.90 | -0.04 | -4.26% | 0.00 | 2 | 12 | 0.40 | 0.09 | 0.01 | -0.05 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 210.00 | 0.25 | 0.95 | 0.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.42 | 0.05 | 0.00 | -0.03 | 3/5/2026 | 3/6/2026 4:00:08 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 3/6/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 0.55 | 0.28 | 0.24 | % | 0.00 | 1 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST | |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/6/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | -0.01 | 0.00 | -0.01 | 1/30/2026 | 3/6/2026 4:00:08 PM EST |
| 120.00 | 0.15 | 0.75 | 0.45 | 0.40 | +0.05 | +14.29% | 0.00 | 17 | 342 | 0.54 | -0.03 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 125.00 | 0.05 | 0.75 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 675 | 0.52 | -0.04 | 0.00 | -0.03 | 3/3/2026 | 3/6/2026 4:00:08 PM EST |
| 130.00 | 0.60 | 0.95 | 0.78 | 0.66 | +0.24 | +57.15% | 0.01 | 17 | 1,186 | 0.49 | -0.06 | 0.00 | -0.04 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 135.00 | 0.70 | 1.15 | 0.93 | 1.08 | +0.44 | +68.75% | 0.01 | 1 | 90 | 0.45 | -0.09 | 0.01 | -0.05 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 140.00 | 1.10 | 1.75 | 1.43 | 1.55 | +0.55 | +55.00% | 0.01 | 9 | 356 | 0.44 | -0.12 | 0.01 | -0.06 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 145.00 | 1.80 | 2.55 | 2.18 | 2.35 | +0.73 | +45.07% | 0.02 | 6 | 119 | 0.43 | -0.17 | 0.01 | -0.07 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 150.00 | 2.65 | 3.40 | 3.03 | 3.40 | +1.16 | +51.79% | 0.02 | 4 | 101 | 0.41 | -0.22 | 0.01 | -0.08 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 155.00 | 3.80 | 4.90 | 4.35 | 4.70 | +1.41 | +42.86% | 0.03 | 6 | 45 | 0.40 | -0.29 | 0.02 | -0.09 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 160.00 | 5.40 | 6.60 | 6.00 | 6.20 | +1.20 | +24.00% | 0.04 | 3 | 33 | 0.39 | -0.37 | 0.02 | -0.10 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 165.00 | 7.40 | 8.60 | 8.00 | 8.20 | +2.20 | +36.67% | 0.05 | 12 | 12 | 0.38 | -0.46 | 0.02 | -0.10 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 170.00 | 10.10 | 11.50 | 10.80 | 11.10 | +2.30 | +26.14% | 0.06 | 1 | 4 | 0.38 | -0.55 | 0.02 | -0.10 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 175.00 | 13.20 | 14.50 | 13.85 | % | 0.08 | 0 | 0 | 0.37 | -0.64 | 0.02 | -0.09 | 3/6/2026 4:00:08 PM EST | |||
| 180.00 | 16.50 | 18.20 | 17.35 | % | 0.10 | 0 | 0 | 0.36 | -0.72 | 0.02 | -0.08 | 3/6/2026 4:00:08 PM EST | |||
| 185.00 | 20.60 | 23.10 | 21.85 | 29.93 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.39 | -0.78 | 0.01 | -0.07 | 2/10/2026 | 3/6/2026 4:00:08 PM EST |
| 190.00 | 24.60 | 27.40 | 26.00 | % | 0.14 | 0 | 0 | 0.38 | -0.83 | 0.01 | -0.06 | 3/6/2026 4:00:08 PM EST | |||
| 195.00 | 29.10 | 31.90 | 30.50 | % | 0.16 | 0 | 0 | 0.36 | -0.88 | 0.01 | -0.05 | 3/6/2026 4:00:08 PM EST | |||
| 200.00 | 33.70 | 36.60 | 35.15 | % | 0.18 | 0 | 0 | 0.55 | -0.91 | 0.01 | -0.05 | 3/6/2026 4:00:08 PM EST | |||
| 210.00 | 43.10 | 46.20 | 44.65 | % | 0.21 | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.03 | 3/6/2026 4:00:08 PM EST | |||
| 220.00 | 52.30 | 56.10 | 54.20 | % | 0.25 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 3/6/2026 4:00:08 PM EST |