Options Chain for PHILLIPS 66 COM (PSX) - $176.21 as of 4/3/2026 1:54:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 79.50 | 83.40 | 81.45 | % | 0.86 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:11 PM EST | |||
| 100.00 | 74.50 | 78.50 | 76.50 | % | 0.77 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:11 PM EST | |||
| 105.00 | 69.50 | 73.50 | 71.50 | % | 0.68 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:11 PM EST | |||
| 110.00 | 64.50 | 68.50 | 66.50 | % | 0.60 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:11 PM EST | |||
| 115.00 | 59.50 | 63.60 | 61.55 | % | 0.54 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:11 PM EST | |||
| 120.00 | 54.50 | 58.60 | 56.55 | % | 0.47 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 4/2/2026 4:00:11 PM EST | |||
| 125.00 | 49.50 | 53.70 | 51.60 | % | 0.41 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 4/2/2026 4:00:11 PM EST | |||
| 130.00 | 44.70 | 48.80 | 46.75 | % | 0.36 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 4/2/2026 4:00:11 PM EST | |||
| 135.00 | 39.80 | 43.60 | 41.70 | % | 0.31 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.03 | 4/2/2026 4:00:11 PM EST | |||
| 140.00 | 35.00 | 38.80 | 36.90 | % | 0.26 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.04 | 4/2/2026 4:00:11 PM EST | |||
| 145.00 | 30.30 | 34.00 | 32.15 | 31.66 | % | 0.22 | 1 | 0 | 0.63 | 0.93 | 0.01 | -0.05 | 4/2/2026 | 4/2/2026 4:00:11 PM EST | |
| 150.00 | 25.60 | 29.60 | 27.60 | % | 0.18 | 0 | 0 | 0.60 | 0.90 | 0.01 | -0.07 | 4/2/2026 4:00:11 PM EST | |||
| 155.00 | 21.50 | 24.90 | 23.20 | 22.83 | % | 0.15 | 1 | 0 | 0.37 | 0.85 | 0.01 | -0.09 | 4/2/2026 | 4/2/2026 4:00:11 PM EST | |
| 157.50 | 19.60 | 22.60 | 21.10 | 26.40 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.39 | 0.82 | 0.01 | -0.09 | 3/31/2026 | 4/2/2026 4:00:11 PM EST |
| 160.00 | 17.20 | 21.40 | 19.30 | 27.47 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.39 | 0.79 | 0.01 | -0.10 | 3/26/2026 | 4/2/2026 4:00:11 PM EST |
| 162.50 | 15.20 | 19.50 | 17.35 | % | 0.11 | 0 | 0 | 0.39 | 0.76 | 0.01 | -0.11 | 4/2/2026 4:00:11 PM EST | |||
| 165.00 | 13.60 | 17.10 | 15.35 | % | 0.09 | 0 | 0 | 0.38 | 0.72 | 0.01 | -0.11 | 4/2/2026 4:00:11 PM EST | |||
| 167.50 | 11.70 | 15.40 | 13.55 | % | 0.08 | 0 | 0 | 0.38 | 0.69 | 0.02 | -0.12 | 4/2/2026 4:00:11 PM EST | |||
| 170.00 | 10.90 | 13.50 | 12.20 | % | 0.07 | 0 | 0 | 0.39 | 0.64 | 0.02 | -0.12 | 4/2/2026 4:00:11 PM EST | |||
| 172.50 | 9.50 | 12.10 | 10.80 | % | 0.06 | 0 | 0 | 0.39 | 0.60 | 0.02 | -0.12 | 4/2/2026 4:00:11 PM EST | |||
| 175.00 | 8.60 | 10.10 | 9.35 | 17.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | 0.56 | 0.02 | -0.13 | 3/27/2026 | 4/2/2026 4:00:11 PM EST |
| 177.50 | 7.70 | 8.70 | 8.20 | % | 0.05 | 0 | 0 | 0.39 | 0.51 | 0.02 | -0.13 | 4/2/2026 4:00:11 PM EST | |||
| 180.00 | 6.40 | 7.60 | 7.00 | 8.20 | % | 0.04 | 1 | 0 | 0.38 | 0.46 | 0.02 | -0.12 | 4/2/2026 | 4/2/2026 4:00:11 PM EST | |
| 182.50 | 5.50 | 6.50 | 6.00 | % | 0.03 | 0 | 0 | 0.38 | 0.42 | 0.02 | -0.12 | 4/2/2026 4:00:11 PM EST | |||
| 185.00 | 4.60 | 5.80 | 5.20 | 6.80 | % | 0.03 | 3 | 0 | 0.39 | 0.38 | 0.02 | -0.12 | 4/2/2026 | 4/2/2026 4:00:11 PM EST | |
| 187.50 | 3.90 | 5.00 | 4.45 | 3.76 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.39 | 0.34 | 0.02 | -0.11 | 4/1/2026 | 4/2/2026 4:00:11 PM EST |
| 190.00 | 3.00 | 4.70 | 3.85 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | 0.30 | 0.02 | -0.11 | 3/31/2026 | 4/2/2026 4:00:11 PM EST |
| 192.50 | 2.60 | 3.80 | 3.20 | % | 0.02 | 0 | 0 | 0.39 | 0.26 | 0.01 | -0.10 | 4/2/2026 4:00:11 PM EST | |||
| 195.00 | 2.10 | 3.30 | 2.70 | 6.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.39 | 0.23 | 0.01 | -0.09 | 3/26/2026 | 4/2/2026 4:00:11 PM EST |
| 197.50 | 1.55 | 3.00 | 2.28 | % | 0.01 | 0 | 0 | 0.39 | 0.20 | 0.01 | -0.09 | 4/2/2026 4:00:11 PM EST | |||
| 200.00 | 1.15 | 2.55 | 1.85 | % | 0.01 | 0 | 0 | 0.38 | 0.18 | 0.01 | -0.08 | 4/2/2026 4:00:11 PM EST | |||
| 205.00 | 0.60 | 2.55 | 1.58 | % | 0.01 | 0 | 0 | 0.40 | 0.13 | 0.01 | -0.07 | 4/2/2026 4:00:11 PM EST | |||
| 210.00 | 0.40 | 2.25 | 1.33 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.10 | 0.01 | -0.05 | 3/27/2026 | 4/2/2026 4:00:11 PM EST |
| 215.00 | 0.10 | 2.10 | 1.10 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.42 | 0.07 | 0.01 | -0.04 | 3/31/2026 | 4/2/2026 4:00:11 PM EST |
| 220.00 | 0.10 | 2.30 | 1.20 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.05 | 0.00 | -0.03 | 3/27/2026 | 4/2/2026 4:00:11 PM EST |
| 225.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.02 | 4/2/2026 4:00:11 PM EST | |||
| 230.00 | 0.00 | 2.50 | 1.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | 0.02 | 0.00 | -0.02 | 4/1/2026 | 4/2/2026 4:00:11 PM EST |
| 235.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 4/2/2026 4:00:11 PM EST | |||
| 240.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 4/2/2026 4:00:11 PM EST | |||
| 245.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.81 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:11 PM EST | |||
| 100.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:11 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:11 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:11 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:11 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 4/2/2026 4:00:11 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 4/2/2026 4:00:11 PM EST | |||
| 130.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.02 | 4/2/2026 4:00:11 PM EST | |||
| 135.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.03 | 4/2/2026 4:00:11 PM EST | |||
| 140.00 | 0.05 | 1.15 | 0.60 | % | 0.00 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.04 | 4/2/2026 4:00:11 PM EST | |||
| 145.00 | 0.15 | 1.40 | 0.78 | % | 0.01 | 0 | 0 | 0.42 | -0.07 | 0.01 | -0.05 | 4/2/2026 4:00:11 PM EST | |||
| 150.00 | 0.55 | 1.75 | 1.15 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.42 | -0.10 | 0.01 | -0.07 | 3/30/2026 | 4/2/2026 4:00:11 PM EST |
| 155.00 | 1.55 | 2.60 | 2.08 | 1.90 | % | 0.01 | 1 | 0 | 0.44 | -0.15 | 0.01 | -0.09 | 4/2/2026 | 4/2/2026 4:00:11 PM EST | |
| 157.50 | 1.30 | 3.40 | 2.35 | % | 0.01 | 0 | 0 | 0.42 | -0.18 | 0.01 | -0.09 | 4/2/2026 4:00:11 PM EST | |||
| 160.00 | 2.40 | 3.50 | 2.95 | 3.43 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | -0.21 | 0.01 | -0.10 | 4/1/2026 | 4/2/2026 4:00:11 PM EST |
| 162.50 | 2.70 | 4.60 | 3.65 | % | 0.02 | 0 | 0 | 0.42 | -0.24 | 0.01 | -0.11 | 4/2/2026 4:00:11 PM EST | |||
| 165.00 | 3.50 | 4.70 | 4.10 | % | 0.02 | 0 | 0 | 0.41 | -0.28 | 0.01 | -0.11 | 4/2/2026 4:00:11 PM EST | |||
| 167.50 | 4.30 | 5.40 | 4.85 | 5.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | -0.31 | 0.02 | -0.12 | 4/1/2026 | 4/2/2026 4:00:11 PM EST |
| 170.00 | 5.30 | 6.20 | 5.75 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | -0.36 | 0.02 | -0.12 | 3/31/2026 | 4/2/2026 4:00:11 PM EST |
| 172.50 | 6.30 | 7.40 | 6.85 | 6.43 | % | 0.04 | 18 | 0 | 0.40 | -0.40 | 0.02 | -0.12 | 4/2/2026 | 4/2/2026 4:00:11 PM EST | |
| 175.00 | 7.30 | 8.30 | 7.80 | 7.56 | % | 0.04 | 18 | 0 | 0.39 | -0.45 | 0.02 | -0.13 | 4/2/2026 | 4/2/2026 4:00:11 PM EST | |
| 177.50 | 8.40 | 10.10 | 9.25 | % | 0.05 | 0 | 0 | 0.40 | -0.49 | 0.02 | -0.13 | 4/2/2026 4:00:11 PM EST | |||
| 180.00 | 9.70 | 11.10 | 10.40 | % | 0.06 | 0 | 0 | 0.39 | -0.54 | 0.02 | -0.12 | 4/2/2026 4:00:11 PM EST | |||
| 182.50 | 11.10 | 13.10 | 12.10 | 7.31 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.39 | -0.58 | 0.02 | -0.12 | 3/30/2026 | 4/2/2026 4:00:11 PM EST |
| 185.00 | 12.80 | 14.60 | 13.70 | % | 0.07 | 0 | 0 | 0.39 | -0.62 | 0.02 | -0.12 | 4/2/2026 4:00:11 PM EST | |||
| 187.50 | 14.40 | 16.40 | 15.40 | % | 0.08 | 0 | 0 | 0.39 | -0.66 | 0.02 | -0.11 | 4/2/2026 4:00:11 PM EST | |||
| 190.00 | 15.60 | 18.80 | 17.20 | % | 0.09 | 0 | 0 | 0.39 | -0.70 | 0.02 | -0.11 | 4/2/2026 4:00:11 PM EST | |||
| 192.50 | 17.20 | 21.30 | 19.25 | % | 0.10 | 0 | 0 | 0.39 | -0.74 | 0.01 | -0.10 | 4/2/2026 4:00:11 PM EST | |||
| 195.00 | 19.20 | 23.40 | 21.30 | % | 0.11 | 0 | 0 | 0.38 | -0.77 | 0.01 | -0.09 | 4/2/2026 4:00:11 PM EST | |||
| 197.50 | 21.50 | 25.40 | 23.45 | % | 0.12 | 0 | 0 | 0.52 | -0.80 | 0.01 | -0.09 | 4/2/2026 4:00:11 PM EST | |||
| 200.00 | 23.30 | 27.50 | 25.40 | % | 0.13 | 0 | 0 | 0.55 | -0.82 | 0.01 | -0.08 | 4/2/2026 4:00:11 PM EST | |||
| 205.00 | 27.70 | 32.00 | 29.85 | % | 0.15 | 0 | 0 | 0.57 | -0.87 | 0.01 | -0.07 | 4/2/2026 4:00:11 PM EST | |||
| 210.00 | 32.50 | 36.50 | 34.50 | % | 0.16 | 0 | 0 | 0.59 | -0.90 | 0.01 | -0.05 | 4/2/2026 4:00:11 PM EST | |||
| 215.00 | 37.20 | 41.50 | 39.35 | % | 0.18 | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.04 | 4/2/2026 4:00:11 PM EST | |||
| 220.00 | 42.00 | 46.30 | 44.15 | % | 0.20 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.03 | 4/2/2026 4:00:11 PM EST | |||
| 225.00 | 46.90 | 51.20 | 49.05 | % | 0.22 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.02 | 4/2/2026 4:00:11 PM EST | |||
| 230.00 | 51.90 | 56.10 | 54.00 | % | 0.23 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 4/2/2026 4:00:11 PM EST | |||
| 235.00 | 57.20 | 61.00 | 59.10 | % | 0.25 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 4/2/2026 4:00:11 PM EST | |||
| 240.00 | 62.60 | 66.00 | 64.30 | % | 0.27 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 4/2/2026 4:00:11 PM EST | |||
| 245.00 | 67.30 | 71.00 | 69.15 | % | 0.28 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 4/2/2026 4:00:11 PM EST |