Options Chain for PHILLIPS 66 COM (PSX) - $188.60 as of 7/9/2026 7:19:13 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 | 98.00 | 102.00 | 100.00 | % | 1.11 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 95.00 | 93.00 | 97.20 | 95.10 | % | 1.00 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 100.00 | 88.00 | 92.00 | 90.00 | % | 0.90 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 105.00 | 83.10 | 87.00 | 85.05 | % | 0.81 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 110.00 | 78.10 | 82.20 | 80.15 | % | 0.73 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 115.00 | 73.10 | 77.20 | 75.15 | % | 0.65 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 120.00 | 68.10 | 72.20 | 70.15 | % | 0.58 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 125.00 | 63.10 | 67.10 | 65.10 | % | 0.52 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 130.00 | 58.10 | 62.10 | 60.10 | % | 0.46 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 135.00 | 53.10 | 57.30 | 55.20 | 32.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/9/2026 3:59:55 PM EST |
| 140.00 | 48.10 | 52.20 | 50.15 | % | 0.36 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 145.00 | 43.20 | 47.20 | 45.20 | % | 0.31 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 150.00 | 38.20 | 42.10 | 40.15 | % | 0.27 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 7/9/2026 3:59:55 PM EST | |||
| 152.50 | 35.80 | 39.80 | 37.80 | % | 0.25 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 7/9/2026 3:59:55 PM EST | |||
| 155.00 | 33.30 | 37.30 | 35.30 | 18.75 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.86 | 0.99 | 0.00 | -0.02 | 6/25/2026 | 7/9/2026 3:59:55 PM EST |
| 157.50 | 30.80 | 34.90 | 32.85 | % | 0.21 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 7/9/2026 3:59:55 PM EST | |||
| 160.00 | 28.40 | 32.40 | 30.40 | % | 0.19 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.04 | 7/9/2026 3:59:55 PM EST | |||
| 162.50 | 26.00 | 29.30 | 27.65 | % | 0.17 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.04 | 7/9/2026 3:59:55 PM EST | |||
| 165.00 | 23.60 | 26.80 | 25.20 | 24.95 | +5.45 | +27.95% | 0.15 | 1 | 2 | 0.69 | 0.97 | 0.01 | -0.05 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 167.50 | 21.20 | 24.40 | 22.80 | 19.99 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.65 | 0.93 | 0.01 | -0.09 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 170.00 | 18.80 | 22.90 | 20.85 | 11.25 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.62 | 0.91 | 0.01 | -0.10 | 7/7/2026 | 7/9/2026 3:59:55 PM EST |
| 172.50 | 16.50 | 19.80 | 18.15 | % | 0.11 | 0 | 0 | 0.59 | 0.90 | 0.01 | -0.10 | 7/9/2026 3:59:55 PM EST | |||
| 175.00 | 14.00 | 17.50 | 15.75 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.55 | 0.86 | 0.02 | -0.13 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 177.50 | 11.90 | 15.30 | 13.60 | 5.05 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.52 | 0.82 | 0.02 | -0.14 | 7/6/2026 | 7/9/2026 3:59:55 PM EST |
| 180.00 | 9.70 | 13.20 | 11.45 | 11.15 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.49 | 0.78 | 0.02 | -0.15 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 182.50 | 8.10 | 10.50 | 9.30 | 9.18 | % | 0.05 | 2 | 0 | 0.30 | 0.73 | 0.03 | -0.16 | 7/9/2026 | 7/9/2026 3:59:55 PM EST | |
| 185.00 | 7.50 | 8.70 | 8.10 | 8.60 | +2.60 | +43.34% | 0.04 | 2 | 36 | 0.34 | 0.67 | 0.03 | -0.16 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 187.50 | 5.90 | 8.40 | 7.15 | 6.40 | +1.30 | +25.49% | 0.04 | 3 | 1 | 0.33 | 0.59 | 0.03 | -0.17 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 190.00 | 4.80 | 5.40 | 5.10 | 5.06 | +0.46 | +10.00% | 0.03 | 3 | 100 | 0.33 | 0.51 | 0.03 | -0.16 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 192.50 | 3.60 | 4.30 | 3.95 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | 0.43 | 0.03 | -0.16 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 195.00 | 2.70 | 3.20 | 2.95 | 3.25 | +1.06 | +48.41% | 0.02 | 7 | 6 | 0.33 | 0.36 | 0.03 | -0.15 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 197.50 | 1.05 | 4.20 | 2.63 | % | 0.01 | 0 | 0 | 0.39 | 0.29 | 0.03 | -0.14 | 7/9/2026 3:59:55 PM EST | |||
| 200.00 | 1.45 | 1.85 | 1.65 | 1.80 | +1.04 | +136.85% | 0.01 | 9 | 6 | 0.33 | 0.24 | 0.02 | -0.13 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 202.50 | 1.05 | 1.45 | 1.25 | % | 0.01 | 0 | 0 | 0.34 | 0.20 | 0.02 | -0.12 | 7/9/2026 3:59:55 PM EST | |||
| 205.00 | 0.75 | 1.30 | 1.03 | 0.59 | -1.21 | -67.23% | 0.01 | 2 | 2 | 0.35 | 0.16 | 0.02 | -0.11 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 207.50 | 0.30 | 2.65 | 1.48 | % | 0.01 | 0 | 0 | 0.43 | 0.12 | 0.01 | -0.09 | 7/9/2026 3:59:55 PM EST | |||
| 210.00 | 0.05 | 1.60 | 0.83 | 0.66 | % | 0.00 | 5 | 0 | 0.36 | 0.11 | 0.01 | -0.09 | 7/9/2026 | 7/9/2026 3:59:55 PM EST | |
| 215.00 | 0.05 | 2.15 | 1.10 | % | 0.01 | 0 | 0 | 0.45 | 0.06 | 0.01 | -0.06 | 7/9/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.03 | 7/9/2026 3:59:55 PM EST | |||
| 225.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 7/9/2026 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 7/9/2026 3:59:55 PM EST | |||
| 235.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 245.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 255.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 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 | 2.54 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.03 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 7/9/2026 3:59:55 PM EST |
| 152.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 7/9/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.93 | -0.01 | 0.00 | -0.02 | 6/24/2026 | 7/9/2026 3:59:55 PM EST |
| 157.50 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.03 | 7/9/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.40 | 1.20 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.83 | -0.01 | 0.00 | -0.04 | 6/30/2026 | 7/9/2026 3:59:55 PM EST |
| 162.50 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.04 | 7/9/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.55 | 1.28 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.75 | -0.03 | 0.01 | -0.05 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 167.50 | 0.05 | 1.95 | 1.00 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.46 | -0.07 | 0.01 | -0.09 | 7/7/2026 | 7/9/2026 3:59:55 PM EST |
| 170.00 | 0.05 | 2.35 | 1.20 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.44 | -0.09 | 0.01 | -0.10 | 7/7/2026 | 7/9/2026 3:59:55 PM EST |
| 172.50 | 0.50 | 2.45 | 1.48 | % | 0.01 | 0 | 0 | 0.47 | -0.10 | 0.01 | -0.10 | 7/9/2026 3:59:55 PM EST | |||
| 175.00 | 0.50 | 2.10 | 1.30 | 1.02 | -0.53 | -34.20% | 0.01 | 1 | 6 | 0.36 | -0.14 | 0.02 | -0.13 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 177.50 | 1.00 | 1.60 | 1.30 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | -0.18 | 0.02 | -0.14 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 180.00 | 1.45 | 1.80 | 1.63 | 1.40 | -1.10 | -44.00% | 0.01 | 2 | 13 | 0.35 | -0.22 | 0.02 | -0.15 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 182.50 | 1.85 | 2.35 | 2.10 | 2.27 | -0.83 | -26.78% | 0.01 | 2 | 2 | 0.33 | -0.27 | 0.03 | -0.16 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 185.00 | 2.55 | 3.10 | 2.83 | 3.02 | -1.71 | -36.16% | 0.02 | 3 | 6 | 0.33 | -0.33 | 0.03 | -0.16 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 187.50 | 3.40 | 4.00 | 3.70 | 5.10 | -0.40 | -7.28% | 0.02 | 1 | 16 | 0.32 | -0.41 | 0.03 | -0.17 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 190.00 | 4.50 | 5.10 | 4.80 | 6.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | -0.49 | 0.03 | -0.16 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 192.50 | 6.00 | 6.80 | 6.40 | % | 0.03 | 0 | 0 | 0.32 | -0.57 | 0.03 | -0.16 | 7/9/2026 3:59:55 PM EST | |||
| 195.00 | 7.50 | 9.90 | 8.70 | % | 0.04 | 0 | 0 | 0.32 | -0.64 | 0.03 | -0.15 | 7/9/2026 3:59:55 PM EST | |||
| 197.50 | 7.90 | 11.50 | 9.70 | % | 0.05 | 0 | 0 | 0.43 | -0.71 | 0.03 | -0.14 | 7/9/2026 3:59:55 PM EST | |||
| 200.00 | 10.00 | 13.50 | 11.75 | % | 0.06 | 0 | 0 | 0.47 | -0.76 | 0.02 | -0.13 | 7/9/2026 3:59:55 PM EST | |||
| 202.50 | 12.20 | 15.70 | 13.95 | % | 0.07 | 0 | 0 | 0.48 | -0.80 | 0.02 | -0.12 | 7/9/2026 3:59:55 PM EST | |||
| 205.00 | 14.50 | 17.80 | 16.15 | % | 0.08 | 0 | 0 | 0.49 | -0.84 | 0.02 | -0.11 | 7/9/2026 3:59:55 PM EST | |||
| 207.50 | 16.80 | 20.10 | 18.45 | % | 0.09 | 0 | 0 | 0.52 | -0.88 | 0.01 | -0.09 | 7/9/2026 3:59:55 PM EST | |||
| 210.00 | 19.10 | 22.50 | 20.80 | % | 0.10 | 0 | 0 | 0.56 | -0.89 | 0.01 | -0.09 | 7/9/2026 3:59:55 PM EST | |||
| 215.00 | 24.00 | 27.30 | 25.65 | % | 0.12 | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.06 | 7/9/2026 3:59:55 PM EST | |||
| 220.00 | 28.40 | 32.30 | 30.35 | % | 0.14 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.03 | 7/9/2026 3:59:55 PM EST | |||
| 225.00 | 33.60 | 37.20 | 35.40 | % | 0.16 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 7/9/2026 3:59:55 PM EST | |||
| 230.00 | 38.50 | 42.10 | 40.30 | % | 0.18 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 7/9/2026 3:59:55 PM EST | |||
| 235.00 | 43.40 | 47.10 | 45.25 | % | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 240.00 | 48.50 | 52.10 | 50.30 | % | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 245.00 | 53.00 | 57.10 | 55.05 | % | 0.22 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 250.00 | 58.50 | 62.10 | 60.30 | % | 0.24 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 255.00 | 63.40 | 67.10 | 65.25 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST |