Options Chain for PHILLIPS 66 COM (PSX) - $182.50 as of 6/5/2026 7:46:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 91.80 | 95.10 | 93.45 | % | 1.04 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 95.00 | 86.80 | 90.10 | 88.45 | % | 0.93 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 100.00 | 81.80 | 85.20 | 83.50 | % | 0.83 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 105.00 | 76.80 | 80.20 | 78.50 | % | 0.75 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 110.00 | 71.80 | 75.20 | 73.50 | % | 0.67 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 115.00 | 66.70 | 70.20 | 68.45 | % | 0.60 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 120.00 | 61.70 | 65.20 | 63.45 | % | 0.53 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 125.00 | 56.80 | 60.20 | 58.50 | % | 0.47 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 130.00 | 51.60 | 55.20 | 53.40 | % | 0.41 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 135.00 | 46.70 | 50.20 | 48.45 | % | 0.36 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 140.00 | 41.80 | 45.20 | 43.50 | % | 0.31 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 145.00 | 36.60 | 40.20 | 38.40 | % | 0.26 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 146.00 | 35.70 | 39.20 | 37.45 | % | 0.26 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 147.00 | 34.60 | 38.20 | 36.40 | % | 0.25 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 148.00 | 33.80 | 37.20 | 35.50 | % | 0.24 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 149.00 | 32.70 | 36.20 | 34.45 | % | 0.23 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 150.00 | 31.70 | 35.20 | 33.45 | % | 0.22 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 152.50 | 29.30 | 32.70 | 31.00 | % | 0.20 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 155.00 | 26.80 | 30.20 | 28.50 | 23.88 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/5/2026 4:00:11 PM EST |
| 157.50 | 25.20 | 27.80 | 26.50 | % | 0.17 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 6/5/2026 4:00:11 PM EST | |||
| 160.00 | 22.70 | 25.30 | 24.00 | % | 0.15 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 6/5/2026 4:00:11 PM EST | |||
| 162.50 | 20.30 | 22.80 | 21.55 | % | 0.13 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.04 | 6/5/2026 4:00:11 PM EST | |||
| 165.00 | 17.00 | 20.40 | 18.70 | 14.16 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.85 | 0.97 | 0.01 | -0.09 | 5/28/2026 | 6/5/2026 4:00:11 PM EST |
| 167.50 | 14.60 | 18.00 | 16.30 | % | 0.10 | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.11 | 6/5/2026 4:00:11 PM EST | |||
| 170.00 | 12.20 | 15.70 | 13.95 | 11.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.72 | 0.92 | 0.01 | -0.14 | 5/20/2026 | 6/5/2026 4:00:11 PM EST |
| 172.50 | 11.00 | 13.50 | 12.25 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.68 | 0.87 | 0.02 | -0.18 | 5/27/2026 | 6/5/2026 4:00:11 PM EST |
| 175.00 | 8.70 | 11.50 | 10.10 | 10.26 | +2.06 | +25.13% | 0.06 | 117 | 19 | 0.63 | 0.81 | 0.02 | -0.22 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 177.50 | 7.00 | 9.50 | 8.25 | 9.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.45 | 0.74 | 0.03 | -0.26 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 180.00 | 5.40 | 7.30 | 6.35 | 6.10 | -1.30 | -17.57% | 0.04 | 4 | 51 | 0.44 | 0.65 | 0.04 | -0.29 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 182.50 | 3.90 | 5.60 | 4.75 | 4.90 | -0.54 | -9.93% | 0.03 | 6 | 42 | 0.42 | 0.55 | 0.04 | -0.30 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 185.00 | 2.45 | 4.20 | 3.33 | 3.20 | -0.80 | -20.00% | 0.02 | 28 | 61 | 0.40 | 0.45 | 0.04 | -0.31 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 187.50 | 1.80 | 3.50 | 2.65 | 2.80 | -0.22 | -7.29% | 0.01 | 2 | 39 | 0.43 | 0.36 | 0.04 | -0.30 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 190.00 | 1.10 | 2.15 | 1.63 | 1.80 | -0.60 | -25.00% | 0.01 | 21 | 21 | 0.40 | 0.28 | 0.03 | -0.29 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 192.50 | 0.60 | 1.15 | 0.88 | 1.10 | -0.34 | -23.62% | 0.00 | 4 | 5 | 0.37 | 0.23 | 0.03 | -0.27 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 195.00 | 0.30 | 1.05 | 0.68 | 0.82 | -0.38 | -31.67% | 0.00 | 118 | 16 | 0.39 | 0.17 | 0.02 | -0.24 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 197.50 | 0.05 | 2.10 | 1.08 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.46 | 0.13 | 0.02 | -0.19 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 200.00 | 0.00 | 2.40 | 1.20 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.75 | 0.08 | 0.01 | -0.13 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 202.50 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.69 | 0.06 | 0.01 | -0.11 | 6/2/2026 | 6/5/2026 4:00:11 PM EST |
| 205.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.61 | 0.04 | 0.01 | -0.09 | 6/5/2026 4:00:11 PM EST | |||
| 207.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.03 | 0.01 | -0.06 | 6/5/2026 4:00:11 PM EST | |||
| 210.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.02 | 0.00 | -0.04 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 215.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.88 | 0.01 | 0.00 | -0.02 | 5/29/2026 | 6/5/2026 4:00:11 PM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 6/5/2026 4:00:11 PM EST | |||
| 225.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 235.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 245.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 250.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 255.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/5/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/5/2026 4:00:11 PM EST |
| 146.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 147.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 148.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 149.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 152.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 155.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.12 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 4:00:11 PM EST |
| 157.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 160.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.45 | -75.00% | 0.00 | 1 | 14 | 0.55 | -0.01 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 162.50 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.04 | 6/5/2026 4:00:11 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.63 | -0.03 | 0.01 | -0.09 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 167.50 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | -0.05 | 0.01 | -0.11 | 6/2/2026 | 6/5/2026 4:00:11 PM EST |
| 170.00 | 0.00 | 1.65 | 0.83 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | -0.08 | 0.01 | -0.14 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 172.50 | 0.10 | 2.10 | 1.10 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | -0.13 | 0.02 | -0.18 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 175.00 | 0.60 | 1.60 | 1.10 | 0.95 | -0.10 | -9.53% | 0.01 | 2 | 29 | 0.40 | -0.19 | 0.02 | -0.22 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 177.50 | 1.15 | 1.90 | 1.53 | 1.70 | -0.75 | -30.62% | 0.01 | 32 | 5 | 0.37 | -0.26 | 0.03 | -0.26 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 180.00 | 1.80 | 2.80 | 2.30 | 2.27 | +0.27 | +13.50% | 0.01 | 5 | 73 | 0.38 | -0.35 | 0.04 | -0.29 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 182.50 | 2.50 | 3.90 | 3.20 | 3.10 | +0.55 | +21.57% | 0.02 | 84 | 3 | 0.36 | -0.45 | 0.04 | -0.30 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 185.00 | 3.60 | 5.30 | 4.45 | 4.45 | +0.72 | +19.31% | 0.02 | 3 | 2 | 0.35 | -0.55 | 0.04 | -0.31 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 187.50 | 5.30 | 7.40 | 6.35 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.38 | -0.64 | 0.04 | -0.30 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 190.00 | 6.20 | 8.50 | 7.35 | % | 0.04 | 0 | 0 | 0.48 | -0.72 | 0.03 | -0.29 | 6/5/2026 4:00:11 PM EST | |||
| 192.50 | 8.30 | 10.80 | 9.55 | % | 0.05 | 0 | 0 | 0.55 | -0.77 | 0.03 | -0.27 | 6/5/2026 4:00:11 PM EST | |||
| 195.00 | 10.40 | 12.80 | 11.60 | % | 0.06 | 0 | 0 | 0.56 | -0.82 | 0.02 | -0.24 | 6/5/2026 4:00:11 PM EST | |||
| 197.50 | 12.70 | 16.00 | 14.35 | % | 0.07 | 0 | 0 | 0.56 | -0.87 | 0.02 | -0.19 | 6/5/2026 4:00:11 PM EST | |||
| 200.00 | 15.00 | 18.30 | 16.65 | % | 0.08 | 0 | 0 | 0.62 | -0.92 | 0.01 | -0.13 | 6/5/2026 4:00:11 PM EST | |||
| 202.50 | 17.40 | 20.70 | 19.05 | % | 0.09 | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.11 | 6/5/2026 4:00:11 PM EST | |||
| 205.00 | 19.90 | 23.50 | 21.70 | % | 0.11 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.09 | 6/5/2026 4:00:11 PM EST | |||
| 207.50 | 22.40 | 25.30 | 23.85 | % | 0.11 | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.06 | 6/5/2026 4:00:11 PM EST | |||
| 210.00 | 24.90 | 28.00 | 26.45 | % | 0.13 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.04 | 6/5/2026 4:00:11 PM EST | |||
| 215.00 | 29.90 | 32.90 | 31.40 | % | 0.15 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 6/5/2026 4:00:11 PM EST | |||
| 220.00 | 34.90 | 38.40 | 36.65 | % | 0.17 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 6/5/2026 4:00:11 PM EST | |||
| 225.00 | 39.90 | 42.80 | 41.35 | % | 0.18 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 230.00 | 44.90 | 48.40 | 46.65 | % | 0.20 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 235.00 | 49.90 | 53.40 | 51.65 | % | 0.22 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 240.00 | 54.90 | 58.40 | 56.65 | % | 0.24 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 245.00 | 59.90 | 62.90 | 61.40 | % | 0.25 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 250.00 | 64.90 | 67.80 | 66.35 | % | 0.27 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 255.00 | 69.90 | 73.20 | 71.55 | % | 0.28 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST |