Options Chain for PHILLIPS 66 COM (PSX) - $182.18 as of 4/1/2026 11:34:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 109.50 | 112.80 | 111.15 | % | 1.71 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 70.00 | 104.50 | 107.80 | 106.15 | % | 1.52 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 75.00 | 99.00 | 102.80 | 100.90 | % | 1.35 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 80.00 | 94.00 | 97.80 | 95.90 | % | 1.20 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 85.00 | 89.00 | 92.90 | 90.95 | % | 1.07 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 90.00 | 84.00 | 87.90 | 85.95 | % | 0.96 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 95.00 | 79.00 | 82.90 | 80.95 | 38.20 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 4/1/2026 4:00:03 PM EST |
| 100.00 | 74.00 | 78.00 | 76.00 | 63.20 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 4/1/2026 4:00:03 PM EST |
| 105.00 | 69.00 | 73.00 | 71.00 | % | 0.68 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 110.00 | 64.10 | 68.10 | 66.10 | 29.00 | 0.00 | 0.00% | 0.60 | 0 | 8 | 0.99 | 1.00 | 0.00 | -0.01 | 10/31/2025 | 4/1/2026 4:00:03 PM EST |
| 115.00 | 59.10 | 63.10 | 61.10 | 61.40 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.01 | 3/20/2026 | 4/1/2026 4:00:03 PM EST |
| 120.00 | 54.70 | 57.90 | 56.30 | 61.30 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.02 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 125.00 | 49.60 | 53.20 | 51.40 | 60.00 | 0.00 | 0.00% | 0.41 | 0 | 29 | 0.79 | 0.99 | 0.00 | -0.02 | 3/26/2026 | 4/1/2026 4:00:03 PM EST |
| 130.00 | 44.70 | 48.40 | 46.55 | 49.80 | 0.00 | 0.00% | 0.36 | 0 | 32 | 0.74 | 0.98 | 0.00 | -0.03 | 3/20/2026 | 4/1/2026 4:00:03 PM EST |
| 135.00 | 40.30 | 43.10 | 41.70 | 40.65 | 0.00 | 0.00% | 0.31 | 0 | 164 | 0.64 | 0.96 | 0.00 | -0.04 | 3/18/2026 | 4/1/2026 4:00:03 PM EST |
| 140.00 | 35.90 | 38.00 | 36.95 | 41.05 | 0.00 | 0.00% | 0.26 | 0 | 397 | 0.56 | 0.94 | 0.00 | -0.05 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 145.00 | 31.00 | 33.40 | 32.20 | 36.50 | 0.00 | 0.00% | 0.22 | 0 | 65 | 0.53 | 0.91 | 0.01 | -0.06 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 150.00 | 26.80 | 29.20 | 28.00 | 40.50 | 0.00 | 0.00% | 0.19 | 0 | 391 | 0.42 | 0.88 | 0.01 | -0.07 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 155.00 | 22.60 | 25.00 | 23.80 | 23.78 | 0.00 | 0.00% | 0.15 | 0 | 504 | 0.42 | 0.83 | 0.01 | -0.08 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 160.00 | 18.20 | 21.00 | 19.60 | 19.20 | 0.00 | 0.00% | 0.12 | 0 | 430 | 0.40 | 0.78 | 0.01 | -0.09 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 165.00 | 14.60 | 17.40 | 16.00 | 16.20 | 0.00 | 0.00% | 0.10 | 0 | 809 | 0.39 | 0.71 | 0.01 | -0.10 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 170.00 | 12.10 | 13.80 | 12.95 | 13.05 | 0.00 | 0.00% | 0.08 | 0 | 1,105 | 0.39 | 0.63 | 0.02 | -0.11 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 175.00 | 9.60 | 9.80 | 9.70 | 9.46 | 0.00 | 0.00% | 0.06 | 0 | 439 | 0.37 | 0.55 | 0.02 | -0.11 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 180.00 | 7.20 | 7.40 | 7.30 | 7.40 | 0.00 | 0.00% | 0.04 | 0 | 304 | 0.37 | 0.46 | 0.02 | -0.11 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 185.00 | 5.30 | 6.20 | 5.75 | 5.65 | 0.00 | 0.00% | 0.03 | 0 | 1,327 | 0.38 | 0.38 | 0.02 | -0.10 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 190.00 | 3.90 | 4.30 | 4.10 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 337 | 0.37 | 0.30 | 0.02 | -0.09 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 195.00 | 2.80 | 3.10 | 2.95 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.37 | 0.24 | 0.01 | -0.08 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 200.00 | 2.00 | 2.30 | 2.15 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 291 | 0.37 | 0.18 | 0.01 | -0.07 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 210.00 | 0.85 | 1.40 | 1.13 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.38 | 0.10 | 0.01 | -0.05 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 220.00 | 0.35 | 0.90 | 0.63 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.39 | 0.06 | 0.00 | -0.03 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 230.00 | 0.10 | 0.90 | 0.50 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.03 | 0.00 | -0.02 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 4/1/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 4/1/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 4/1/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 1.05 | 0.53 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.36 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 4/1/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.38 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 4/1/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.29 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 4/1/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 1.85 | 0.93 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.16 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 4/1/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.11 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.04 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 4/1/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.78 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 4/1/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.82 | -0.01 | 0.00 | -0.02 | 3/27/2026 | 4/1/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.69 | -0.01 | 0.00 | -0.02 | 3/25/2026 | 4/1/2026 4:00:03 PM EST |
| 130.00 | 0.20 | 1.45 | 0.83 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.55 | -0.02 | 0.00 | -0.03 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 135.00 | 0.20 | 0.95 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.46 | -0.04 | 0.00 | -0.04 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 140.00 | 0.55 | 1.35 | 0.95 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 2,333 | 0.47 | -0.06 | 0.00 | -0.05 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 145.00 | 0.80 | 1.40 | 1.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.43 | -0.09 | 0.01 | -0.06 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 150.00 | 1.45 | 2.20 | 1.83 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.44 | -0.12 | 0.01 | -0.07 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 155.00 | 2.10 | 2.60 | 2.35 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.41 | -0.17 | 0.01 | -0.08 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 160.00 | 3.00 | 3.60 | 3.30 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.40 | -0.22 | 0.01 | -0.09 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 165.00 | 4.50 | 4.80 | 4.65 | 4.63 | 0.00 | 0.00% | 0.03 | 0 | 211 | 0.39 | -0.29 | 0.01 | -0.10 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 170.00 | 6.10 | 6.60 | 6.35 | 6.46 | 0.00 | 0.00% | 0.04 | 0 | 162 | 0.38 | -0.37 | 0.02 | -0.11 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 175.00 | 8.20 | 8.70 | 8.45 | 8.60 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.37 | -0.45 | 0.02 | -0.11 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 180.00 | 10.80 | 11.10 | 10.95 | 11.00 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.37 | -0.54 | 0.02 | -0.11 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 185.00 | 13.00 | 15.00 | 14.00 | 14.20 | 0.00 | 0.00% | 0.08 | 0 | 94 | 0.36 | -0.62 | 0.02 | -0.10 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 190.00 | 16.40 | 19.10 | 17.75 | 11.20 | 0.00 | 0.00% | 0.09 | 0 | 45 | 0.37 | -0.70 | 0.02 | -0.09 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 195.00 | 20.00 | 23.30 | 21.65 | % | 0.11 | 0 | 0 | 0.36 | -0.76 | 0.01 | -0.08 | 4/1/2026 4:00:03 PM EST | |||
| 200.00 | 24.10 | 27.80 | 25.95 | % | 0.13 | 0 | 0 | 0.48 | -0.82 | 0.01 | -0.07 | 4/1/2026 4:00:03 PM EST | |||
| 210.00 | 33.60 | 36.60 | 35.10 | % | 0.17 | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.05 | 4/1/2026 4:00:03 PM EST | |||
| 220.00 | 42.80 | 46.30 | 44.55 | % | 0.20 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.03 | 4/1/2026 4:00:03 PM EST | |||
| 230.00 | 52.30 | 56.40 | 54.35 | % | 0.24 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 4/1/2026 4:00:03 PM EST | |||
| 240.00 | 62.50 | 66.30 | 64.40 | % | 0.27 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 4/1/2026 4:00:03 PM EST |