Options Chain for PHILLIPS 66 COM (PSX) - $176.21 as of 4/2/2026 9:12:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 69.50 | 73.60 | 71.55 | % | 0.68 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:11 PM EST | |||
| 110.00 | 64.50 | 68.70 | 66.60 | % | 0.61 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:11 PM EST | |||
| 115.00 | 59.60 | 63.70 | 61.65 | % | 0.54 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:11 PM EST | |||
| 120.00 | 54.70 | 58.80 | 56.75 | % | 0.47 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:11 PM EST | |||
| 125.00 | 50.00 | 53.50 | 51.75 | % | 0.41 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:11 PM EST | |||
| 130.00 | 45.00 | 48.70 | 46.85 | % | 0.36 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 4/2/2026 4:00:11 PM EST | |||
| 135.00 | 40.20 | 43.90 | 42.05 | % | 0.31 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.01 | 4/2/2026 4:00:11 PM EST | |||
| 140.00 | 35.50 | 38.80 | 37.15 | % | 0.27 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.02 | 4/2/2026 4:00:11 PM EST | |||
| 145.00 | 30.90 | 34.40 | 32.65 | % | 0.23 | 0 | 0 | 0.61 | 0.91 | 0.01 | -0.04 | 4/2/2026 4:00:11 PM EST | |||
| 150.00 | 26.40 | 30.00 | 28.20 | % | 0.19 | 0 | 0 | 0.41 | 0.87 | 0.01 | -0.06 | 4/2/2026 4:00:11 PM EST | |||
| 155.00 | 22.20 | 25.80 | 24.00 | % | 0.15 | 0 | 0 | 0.41 | 0.82 | 0.01 | -0.07 | 4/2/2026 4:00:11 PM EST | |||
| 160.00 | 18.20 | 22.00 | 20.10 | % | 0.13 | 0 | 0 | 0.40 | 0.76 | 0.01 | -0.08 | 4/2/2026 4:00:11 PM EST | |||
| 165.00 | 14.60 | 18.30 | 16.45 | % | 0.10 | 0 | 0 | 0.39 | 0.69 | 0.01 | -0.09 | 4/2/2026 4:00:11 PM EST | |||
| 170.00 | 11.80 | 14.80 | 13.30 | % | 0.08 | 0 | 0 | 0.39 | 0.62 | 0.01 | -0.10 | 4/2/2026 4:00:11 PM EST | |||
| 175.00 | 9.40 | 12.10 | 10.75 | % | 0.06 | 0 | 0 | 0.40 | 0.54 | 0.02 | -0.10 | 4/2/2026 4:00:11 PM EST | |||
| 180.00 | 6.70 | 9.90 | 8.30 | % | 0.05 | 0 | 0 | 0.39 | 0.47 | 0.02 | -0.10 | 4/2/2026 4:00:11 PM EST | |||
| 185.00 | 4.70 | 8.00 | 6.35 | % | 0.03 | 0 | 0 | 0.38 | 0.39 | 0.02 | -0.10 | 4/2/2026 4:00:11 PM EST | |||
| 190.00 | 3.00 | 6.60 | 4.80 | % | 0.03 | 0 | 0 | 0.38 | 0.32 | 0.01 | -0.09 | 4/2/2026 4:00:11 PM EST | |||
| 195.00 | 2.20 | 5.50 | 3.85 | % | 0.02 | 0 | 0 | 0.39 | 0.26 | 0.01 | -0.08 | 4/2/2026 4:00:11 PM EST | |||
| 200.00 | 1.15 | 4.70 | 2.93 | % | 0.01 | 0 | 0 | 0.39 | 0.20 | 0.01 | -0.07 | 4/2/2026 4:00:11 PM EST | |||
| 205.00 | 0.30 | 4.40 | 2.35 | % | 0.01 | 0 | 0 | 0.38 | 0.16 | 0.01 | -0.06 | 4/2/2026 4:00:11 PM EST | |||
| 210.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.55 | 0.12 | 0.01 | -0.05 | 4/2/2026 4:00:11 PM EST | |||
| 215.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.59 | 0.09 | 0.01 | -0.04 | 4/2/2026 4:00:11 PM EST | |||
| 220.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.62 | 0.07 | 0.01 | -0.03 | 4/2/2026 4:00:11 PM EST | |||
| 225.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.65 | 0.05 | 0.00 | -0.02 | 4/2/2026 4:00:11 PM EST | |||
| 230.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.68 | 0.03 | 0.00 | -0.02 | 4/2/2026 4:00:11 PM EST | |||
| 235.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.01 | 4/2/2026 4:00:11 PM EST | |||
| 240.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.01 | 4/2/2026 4:00:11 PM EST | |||
| 245.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 4/2/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:11 PM EST | |||
| 110.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:11 PM EST | |||
| 115.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:11 PM EST | |||
| 120.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:11 PM EST | |||
| 125.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:11 PM EST | |||
| 130.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 4/2/2026 4:00:11 PM EST | |||
| 135.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.74 | -0.03 | 0.00 | -0.01 | 4/2/2026 4:00:11 PM EST | |||
| 140.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.68 | -0.05 | 0.00 | -0.02 | 4/2/2026 4:00:11 PM EST | |||
| 145.00 | 0.00 | 4.10 | 2.05 | 1.73 | % | 0.01 | 2 | 0 | 0.62 | -0.09 | 0.01 | -0.04 | 4/2/2026 | 4/2/2026 4:00:11 PM EST | |
| 150.00 | 0.25 | 4.40 | 2.33 | 2.24 | % | 0.02 | 3 | 0 | 0.41 | -0.13 | 0.01 | -0.06 | 4/2/2026 | 4/2/2026 4:00:11 PM EST | |
| 155.00 | 1.15 | 5.10 | 3.13 | % | 0.02 | 0 | 0 | 0.42 | -0.18 | 0.01 | -0.07 | 4/2/2026 4:00:11 PM EST | |||
| 160.00 | 2.30 | 6.20 | 4.25 | % | 0.03 | 0 | 0 | 0.42 | -0.24 | 0.01 | -0.08 | 4/2/2026 4:00:11 PM EST | |||
| 165.00 | 3.80 | 7.50 | 5.65 | % | 0.03 | 0 | 0 | 0.41 | -0.31 | 0.01 | -0.09 | 4/2/2026 4:00:11 PM EST | |||
| 170.00 | 5.80 | 9.20 | 7.50 | % | 0.04 | 0 | 0 | 0.40 | -0.38 | 0.01 | -0.10 | 4/2/2026 4:00:11 PM EST | |||
| 175.00 | 8.10 | 11.20 | 9.65 | 9.96 | % | 0.06 | 10 | 0 | 0.40 | -0.46 | 0.02 | -0.10 | 4/2/2026 | 4/2/2026 4:00:11 PM EST | |
| 180.00 | 11.00 | 14.10 | 12.55 | % | 0.07 | 0 | 0 | 0.40 | -0.53 | 0.02 | -0.10 | 4/2/2026 4:00:11 PM EST | |||
| 185.00 | 14.20 | 17.00 | 15.60 | % | 0.08 | 0 | 0 | 0.40 | -0.61 | 0.02 | -0.10 | 4/2/2026 4:00:11 PM EST | |||
| 190.00 | 17.60 | 20.60 | 19.10 | % | 0.10 | 0 | 0 | 0.40 | -0.68 | 0.01 | -0.09 | 4/2/2026 4:00:11 PM EST | |||
| 195.00 | 21.20 | 24.80 | 23.00 | % | 0.12 | 0 | 0 | 0.40 | -0.74 | 0.01 | -0.08 | 4/2/2026 4:00:11 PM EST | |||
| 200.00 | 25.20 | 28.90 | 27.05 | % | 0.14 | 0 | 0 | 0.40 | -0.80 | 0.01 | -0.07 | 4/2/2026 4:00:11 PM EST | |||
| 205.00 | 29.50 | 33.20 | 31.35 | % | 0.15 | 0 | 0 | 0.38 | -0.84 | 0.01 | -0.06 | 4/2/2026 4:00:11 PM EST | |||
| 210.00 | 34.00 | 37.50 | 35.75 | % | 0.17 | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.05 | 4/2/2026 4:00:11 PM EST | |||
| 215.00 | 38.70 | 42.40 | 40.55 | % | 0.19 | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.04 | 4/2/2026 4:00:11 PM EST | |||
| 220.00 | 43.40 | 47.00 | 45.20 | % | 0.21 | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.03 | 4/2/2026 4:00:11 PM EST | |||
| 225.00 | 48.20 | 51.70 | 49.95 | % | 0.22 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.02 | 4/2/2026 4:00:11 PM EST | |||
| 230.00 | 53.00 | 56.70 | 54.85 | % | 0.24 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 4/2/2026 4:00:11 PM EST | |||
| 235.00 | 57.90 | 61.60 | 59.75 | % | 0.25 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 4/2/2026 4:00:11 PM EST | |||
| 240.00 | 62.70 | 66.50 | 64.60 | % | 0.27 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 4/2/2026 4:00:11 PM EST | |||
| 245.00 | 67.70 | 71.40 | 69.55 | % | 0.28 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 4/2/2026 4:00:11 PM EST |