Options Chain for PHILLIPS 66 COM (PSX) - $176.19 as of 5/4/2026 9:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 126.40 | 129.90 | 128.15 | % | 2.56 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/4/2026 11:58:45 AM EST | |||
| 55.00 | 121.80 | 125.00 | 123.40 | % | 2.24 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/4/2026 11:58:45 AM EST | |||
| 60.00 | 116.50 | 120.00 | 118.25 | % | 1.97 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/4/2026 11:58:45 AM EST | |||
| 65.00 | 111.10 | 115.00 | 113.05 | % | 1.74 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/4/2026 11:58:45 AM EST | |||
| 70.00 | 106.60 | 110.00 | 108.30 | % | 1.55 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 5/4/2026 11:58:45 AM EST | |||
| 75.00 | 101.60 | 105.00 | 103.30 | % | 1.38 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/4/2026 11:58:45 AM EST | |||
| 80.00 | 96.60 | 100.00 | 98.30 | % | 1.23 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/4/2026 11:58:45 AM EST | |||
| 85.00 | 91.80 | 95.00 | 93.40 | % | 1.10 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/4/2026 11:58:45 AM EST | |||
| 90.00 | 86.40 | 90.00 | 88.20 | 87.48 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/4/2026 11:58:45 AM EST |
| 95.00 | 81.70 | 85.00 | 83.35 | % | 0.88 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/4/2026 11:58:45 AM EST | |||
| 100.00 | 76.70 | 80.00 | 78.35 | 73.12 | 0.00 | 0.00% | 0.78 | 0 | 14 | 1.25 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 11:58:45 AM EST |
| 105.00 | 71.70 | 75.00 | 73.35 | % | 0.70 | 0 | 30 | 1.16 | 1.00 | 0.00 | 0.00 | 5/4/2026 11:58:45 AM EST | |||
| 110.00 | 66.50 | 70.10 | 68.30 | 54.20 | 0.00 | 0.00% | 0.62 | 0 | 196 | 1.08 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/4/2026 11:58:45 AM EST |
| 115.00 | 61.90 | 65.10 | 63.50 | % | 0.55 | 0 | 31 | 0.98 | 1.00 | 0.00 | 0.00 | 5/4/2026 11:58:45 AM EST | |||
| 120.00 | 57.10 | 60.10 | 58.60 | 56.40 | 0.00 | 0.00% | 0.49 | 0 | 88 | 0.93 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 11:58:45 AM EST |
| 125.00 | 51.90 | 55.10 | 53.50 | 41.49 | 0.00 | 0.00% | 0.43 | 0 | 59 | 0.85 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/4/2026 11:58:45 AM EST |
| 130.00 | 47.00 | 50.20 | 48.60 | 39.50 | 0.00 | 0.00% | 0.37 | 0 | 70 | 0.77 | 0.99 | 0.00 | 0.00 | 4/9/2026 | 5/4/2026 11:58:45 AM EST |
| 135.00 | 42.00 | 45.20 | 43.60 | 41.30 | 0.00 | 0.00% | 0.32 | 0 | 396 | 0.71 | 0.98 | 0.00 | -0.01 | 5/1/2026 | 5/4/2026 11:58:45 AM EST |
| 140.00 | 37.90 | 40.40 | 39.15 | 37.05 | 0.00 | 0.00% | 0.28 | 0 | 251 | 0.65 | 0.96 | 0.00 | -0.02 | 4/30/2026 | 5/4/2026 11:58:45 AM EST |
| 145.00 | 32.90 | 35.70 | 34.30 | 30.50 | 0.00 | 0.00% | 0.24 | 0 | 523 | 0.56 | 0.93 | 0.01 | -0.03 | 5/1/2026 | 5/4/2026 11:58:45 AM EST |
| 150.00 | 28.50 | 30.90 | 29.70 | 27.70 | 0.00 | 0.00% | 0.20 | 0 | 529 | 0.44 | 0.90 | 0.01 | -0.05 | 5/1/2026 | 5/4/2026 11:58:45 AM EST |
| 155.00 | 23.80 | 26.50 | 25.15 | 25.50 | 0.00 | 0.00% | 0.16 | 0 | 722 | 0.41 | 0.86 | 0.01 | -0.06 | 5/1/2026 | 5/4/2026 11:58:45 AM EST |
| 160.00 | 19.70 | 22.50 | 21.10 | 22.00 | 0.00 | 0.00% | 0.13 | 0 | 560 | 0.39 | 0.81 | 0.01 | -0.07 | 5/1/2026 | 5/4/2026 11:58:45 AM EST |
| 165.00 | 16.20 | 17.60 | 16.90 | 17.45 | +1.55 | +9.75% | 0.10 | 5 | 480 | 0.40 | 0.74 | 0.01 | -0.08 | 5/4/2026 | 5/4/2026 11:58:45 AM EST |
| 170.00 | 12.80 | 13.80 | 13.30 | 12.45 | +0.55 | +4.63% | 0.08 | 2 | 1,004 | 0.38 | 0.67 | 0.02 | -0.09 | 5/4/2026 | 5/4/2026 11:58:45 AM EST |
| 175.00 | 10.20 | 11.30 | 10.75 | 11.27 | +1.87 | +19.90% | 0.06 | 11 | 575 | 0.37 | 0.59 | 0.02 | -0.10 | 5/4/2026 | 5/4/2026 11:58:45 AM EST |
| 180.00 | 7.70 | 8.30 | 8.00 | 8.30 | +1.11 | +15.44% | 0.04 | 54 | 1,151 | 0.38 | 0.51 | 0.02 | -0.10 | 5/4/2026 | 5/4/2026 11:58:45 AM EST |
| 185.00 | 5.70 | 6.50 | 6.10 | 6.50 | +1.07 | +19.71% | 0.03 | 8 | 220 | 0.36 | 0.42 | 0.02 | -0.10 | 5/4/2026 | 5/4/2026 11:58:45 AM EST |
| 190.00 | 4.20 | 5.30 | 4.75 | 4.98 | +1.09 | +28.03% | 0.03 | 39 | 320 | 0.36 | 0.34 | 0.02 | -0.09 | 5/4/2026 | 5/4/2026 11:58:45 AM EST |
| 195.00 | 3.00 | 3.90 | 3.45 | 3.30 | +0.55 | +20.00% | 0.02 | 455 | 420 | 0.37 | 0.27 | 0.01 | -0.08 | 5/4/2026 | 5/4/2026 11:58:45 AM EST |
| 200.00 | 2.10 | 2.90 | 2.50 | 2.30 | +0.30 | +15.00% | 0.01 | 2 | 1,335 | 0.36 | 0.20 | 0.01 | -0.07 | 5/4/2026 | 5/4/2026 11:58:45 AM EST |
| 210.00 | 0.70 | 1.60 | 1.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.35 | 0.11 | 0.01 | -0.04 | 4/30/2026 | 5/4/2026 11:58:45 AM EST |
| 220.00 | 0.45 | 0.80 | 0.63 | 0.65 | +0.18 | +38.30% | 0.00 | 2 | 146 | 0.37 | 0.05 | 0.00 | -0.03 | 5/4/2026 | 5/4/2026 11:58:45 AM EST |
| 230.00 | 0.20 | 0.60 | 0.40 | 0.39 | +0.09 | +30.00% | 0.00 | 9 | 14 | 0.39 | 0.02 | 0.00 | -0.01 | 5/4/2026 | 5/4/2026 11:58:45 AM EST |
| 240.00 | 0.05 | 0.60 | 0.33 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.44 | 0.01 | 0.00 | -0.01 | 4/9/2026 | 5/4/2026 11:58:45 AM EST |
| 250.00 | 0.00 | 0.70 | 0.35 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.55 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/4/2026 11:58:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 2.41 | 0.00 | 0.00 | 0.00 | 5/4/2026 11:58:45 AM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 5/4/2026 11:58:45 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 5/4/2026 11:58:45 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 5 | 1.95 | 0.00 | 0.00 | 0.00 | 5/4/2026 11:58:45 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 15 | 1.82 | 0.00 | 0.00 | 0.00 | 5/4/2026 11:58:45 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 145 | 1.27 | 0.00 | 0.00 | 0.00 | 5/4/2026 11:58:45 AM EST | |||
| 80.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 906 | 1.10 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/4/2026 11:58:45 AM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.02 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/4/2026 11:58:45 AM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.97 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/4/2026 11:58:45 AM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.90 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/4/2026 11:58:45 AM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.82 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/4/2026 11:58:45 AM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 574 | 0.79 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/4/2026 11:58:45 AM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 885 | 0.73 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/4/2026 11:58:45 AM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.69 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/4/2026 11:58:45 AM EST |
| 120.00 | 0.10 | 0.55 | 0.33 | 0.20 | -0.14 | -41.18% | 0.00 | 2 | 136 | 0.57 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 11:58:45 AM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.60 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/4/2026 11:58:45 AM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.55 | -0.01 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 11:58:45 AM EST |
| 135.00 | 0.20 | 0.50 | 0.35 | 0.25 | -0.12 | -32.44% | 0.00 | 2 | 927 | 0.44 | -0.02 | 0.00 | -0.01 | 5/4/2026 | 5/4/2026 11:58:45 AM EST |
| 140.00 | 0.45 | 0.65 | 0.55 | 0.50 | -0.13 | -20.64% | 0.00 | 1 | 556 | 0.44 | -0.04 | 0.00 | -0.02 | 5/4/2026 | 5/4/2026 11:58:45 AM EST |
| 145.00 | 0.60 | 1.15 | 0.88 | 0.87 | -0.08 | -8.43% | 0.01 | 2 | 96 | 0.42 | -0.07 | 0.01 | -0.03 | 5/4/2026 | 5/4/2026 11:58:45 AM EST |
| 150.00 | 1.05 | 1.55 | 1.30 | 1.30 | -0.05 | -3.71% | 0.01 | 3 | 318 | 0.41 | -0.10 | 0.01 | -0.05 | 5/4/2026 | 5/4/2026 11:58:45 AM EST |
| 155.00 | 1.70 | 2.05 | 1.88 | 1.90 | -0.31 | -14.03% | 0.01 | 10 | 475 | 0.40 | -0.14 | 0.01 | -0.06 | 5/4/2026 | 5/4/2026 11:58:45 AM EST |
| 160.00 | 2.70 | 3.10 | 2.90 | 2.60 | -0.73 | -21.93% | 0.02 | 14 | 261 | 0.39 | -0.19 | 0.01 | -0.07 | 5/4/2026 | 5/4/2026 11:58:45 AM EST |
| 165.00 | 4.00 | 4.40 | 4.20 | 3.70 | -0.80 | -17.78% | 0.03 | 16 | 376 | 0.38 | -0.26 | 0.01 | -0.08 | 5/4/2026 | 5/4/2026 11:58:45 AM EST |
| 170.00 | 5.60 | 6.10 | 5.85 | 5.30 | -1.17 | -18.09% | 0.03 | 20 | 126 | 0.37 | -0.33 | 0.02 | -0.09 | 5/4/2026 | 5/4/2026 11:58:45 AM EST |
| 175.00 | 7.70 | 8.20 | 7.95 | 7.40 | -0.82 | -9.98% | 0.05 | 16 | 174 | 0.38 | -0.41 | 0.02 | -0.10 | 5/4/2026 | 5/4/2026 11:58:45 AM EST |
| 180.00 | 10.30 | 10.90 | 10.60 | 12.70 | 0.00 | 0.00% | 0.06 | 0 | 143 | 0.38 | -0.49 | 0.02 | -0.10 | 5/1/2026 | 5/4/2026 11:58:45 AM EST |
| 185.00 | 13.30 | 14.20 | 13.75 | 14.00 | 0.00 | 0.00% | 0.07 | 0 | 94 | 0.37 | -0.58 | 0.02 | -0.10 | 5/1/2026 | 5/4/2026 11:58:45 AM EST |
| 190.00 | 14.90 | 17.30 | 16.10 | 26.78 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.34 | -0.66 | 0.02 | -0.09 | 4/28/2026 | 5/4/2026 11:58:45 AM EST |
| 195.00 | 18.80 | 21.40 | 20.10 | 17.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.34 | -0.73 | 0.01 | -0.08 | 3/27/2026 | 5/4/2026 11:58:45 AM EST |
| 200.00 | 23.00 | 25.60 | 24.30 | % | 0.12 | 0 | 0 | 0.36 | -0.80 | 0.01 | -0.07 | 5/4/2026 11:58:45 AM EST | |||
| 210.00 | 32.00 | 34.40 | 33.20 | % | 0.16 | 0 | 0 | 0.35 | -0.89 | 0.01 | -0.04 | 5/4/2026 11:58:45 AM EST | |||
| 220.00 | 41.50 | 44.10 | 42.80 | % | 0.19 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.03 | 5/4/2026 11:58:45 AM EST | |||
| 230.00 | 51.20 | 53.90 | 52.55 | % | 0.23 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 5/4/2026 11:58:45 AM EST | |||
| 240.00 | 61.10 | 64.30 | 62.70 | % | 0.26 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 5/4/2026 11:58:45 AM EST | |||
| 250.00 | 71.00 | 74.50 | 72.75 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/4/2026 11:58:45 AM EST |