Options Chain for PHILLIPS 66 COM (PSX) - $196.16 as of 7/15/2026 8:21:20 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 | 99.50 | 103.20 | 101.35 | % | 1.07 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 100.00 | 94.50 | 98.10 | 96.30 | % | 0.96 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 105.00 | 89.50 | 93.20 | 91.35 | % | 0.87 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 110.00 | 84.70 | 88.20 | 86.45 | % | 0.79 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 115.00 | 79.60 | 83.20 | 81.40 | % | 0.71 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 120.00 | 74.50 | 78.20 | 76.35 | % | 0.64 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 125.00 | 69.50 | 73.20 | 71.35 | 42.50 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/15/2026 3:59:47 PM EST |
| 130.00 | 64.50 | 68.20 | 66.35 | % | 0.51 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 135.00 | 59.90 | 63.30 | 61.60 | % | 0.46 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 140.00 | 54.40 | 58.20 | 56.30 | % | 0.40 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 145.00 | 49.50 | 53.20 | 51.35 | % | 0.35 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 150.00 | 44.60 | 48.30 | 46.45 | % | 0.31 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 155.00 | 39.80 | 43.30 | 41.55 | % | 0.27 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 160.00 | 35.00 | 38.40 | 36.70 | 28.55 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.87 | 1.00 | 0.00 | -0.02 | 7/10/2026 | 7/15/2026 3:59:47 PM EST |
| 165.00 | 29.90 | 33.50 | 31.70 | % | 0.19 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.04 | 7/15/2026 3:59:47 PM EST | |||
| 167.50 | 27.40 | 30.90 | 29.15 | % | 0.17 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.04 | 7/15/2026 3:59:47 PM EST | |||
| 170.00 | 25.00 | 28.50 | 26.75 | 19.85 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.69 | 0.97 | 0.00 | -0.06 | 7/9/2026 | 7/15/2026 3:59:47 PM EST |
| 172.50 | 22.60 | 26.20 | 24.40 | % | 0.14 | 0 | 0 | 0.67 | 0.95 | 0.01 | -0.08 | 7/15/2026 3:59:47 PM EST | |||
| 175.00 | 20.30 | 23.90 | 22.10 | 26.08 | 0.00 | 0.00% | 0.13 | 0 | 127 | 0.63 | 0.93 | 0.01 | -0.09 | 7/14/2026 | 7/15/2026 3:59:47 PM EST |
| 177.50 | 17.60 | 21.50 | 19.55 | % | 0.11 | 0 | 0 | 0.59 | 0.91 | 0.01 | -0.10 | 7/15/2026 3:59:47 PM EST | |||
| 180.00 | 15.40 | 18.70 | 17.05 | 11.40 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.51 | 0.88 | 0.01 | -0.12 | 7/9/2026 | 7/15/2026 3:59:47 PM EST |
| 182.50 | 13.20 | 17.10 | 15.15 | % | 0.08 | 0 | 0 | 0.53 | 0.85 | 0.02 | -0.13 | 7/15/2026 3:59:47 PM EST | |||
| 185.00 | 11.70 | 14.40 | 13.05 | 14.40 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.33 | 0.80 | 0.02 | -0.15 | 7/13/2026 | 7/15/2026 3:59:47 PM EST |
| 187.50 | 10.50 | 11.40 | 10.95 | % | 0.06 | 0 | 0 | 0.33 | 0.75 | 0.02 | -0.16 | 7/15/2026 3:59:47 PM EST | |||
| 190.00 | 8.60 | 9.60 | 9.10 | 10.00 | -2.18 | -17.90% | 0.05 | 7 | 164 | 0.32 | 0.69 | 0.03 | -0.17 | 7/15/2026 | 7/15/2026 3:59:47 PM EST |
| 192.50 | 6.90 | 8.00 | 7.45 | 10.80 | +1.30 | +13.69% | 0.04 | 2 | 2 | 0.32 | 0.63 | 0.03 | -0.18 | 7/15/2026 | 7/15/2026 3:59:47 PM EST |
| 195.00 | 5.40 | 6.30 | 5.85 | 9.30 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.31 | 0.56 | 0.03 | -0.18 | 7/14/2026 | 7/15/2026 3:59:47 PM EST |
| 197.50 | 4.10 | 5.10 | 4.60 | 6.06 | -0.93 | -13.31% | 0.02 | 2 | 4 | 0.31 | 0.48 | 0.03 | -0.18 | 7/15/2026 | 7/15/2026 3:59:47 PM EST |
| 200.00 | 3.10 | 4.10 | 3.60 | 3.65 | -1.81 | -33.15% | 0.02 | 1 | 23 | 0.31 | 0.41 | 0.03 | -0.17 | 7/15/2026 | 7/15/2026 3:59:47 PM EST |
| 202.50 | 2.35 | 3.30 | 2.83 | 5.16 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.32 | 0.33 | 0.03 | -0.15 | 7/14/2026 | 7/15/2026 3:59:47 PM EST |
| 205.00 | 1.95 | 2.60 | 2.28 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.33 | 0.27 | 0.03 | -0.14 | 7/14/2026 | 7/15/2026 3:59:47 PM EST |
| 207.50 | 1.30 | 2.05 | 1.68 | 1.50 | % | 0.01 | 11 | 0 | 0.33 | 0.21 | 0.02 | -0.12 | 7/15/2026 | 7/15/2026 3:59:47 PM EST | |
| 210.00 | 0.95 | 1.65 | 1.30 | 1.33 | -0.87 | -39.55% | 0.01 | 4 | 19 | 0.33 | 0.16 | 0.02 | -0.10 | 7/15/2026 | 7/15/2026 3:59:47 PM EST |
| 212.50 | 0.70 | 1.80 | 1.25 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.12 | 0.02 | -0.08 | 7/13/2026 | 7/15/2026 3:59:47 PM EST |
| 215.00 | 0.45 | 1.55 | 1.00 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.09 | 0.01 | -0.07 | 7/14/2026 | 7/15/2026 3:59:47 PM EST |
| 220.00 | 0.10 | 1.15 | 0.63 | 0.62 | -0.48 | -43.64% | 0.00 | 1 | 23 | 0.36 | 0.06 | 0.01 | -0.05 | 7/15/2026 | 7/15/2026 3:59:47 PM EST |
| 225.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.02 | 7/15/2026 3:59:47 PM EST | |||
| 230.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 7/15/2026 3:59:47 PM EST | |||
| 235.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 245.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/15/2026 3:59:47 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 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 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/15/2026 3:59:47 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.07 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:47 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.97 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:47 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.88 | 0.00 | 0.00 | -0.02 | 7/13/2026 | 7/15/2026 3:59:47 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.79 | -0.01 | 0.00 | -0.04 | 7/8/2026 | 7/15/2026 3:59:47 PM EST |
| 167.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.04 | 7/15/2026 3:59:47 PM EST | |||
| 170.00 | 0.00 | 2.35 | 1.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.51 | -0.03 | 0.00 | -0.06 | 7/13/2026 | 7/15/2026 3:59:47 PM EST |
| 172.50 | 0.05 | 1.05 | 0.55 | % | 0.00 | 0 | 0 | 0.40 | -0.05 | 0.01 | -0.08 | 7/15/2026 3:59:47 PM EST | |||
| 175.00 | 0.05 | 1.10 | 0.58 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.36 | -0.07 | 0.01 | -0.09 | 7/10/2026 | 7/15/2026 3:59:47 PM EST |
| 177.50 | 0.05 | 1.40 | 0.73 | % | 0.00 | 0 | 0 | 0.35 | -0.09 | 0.01 | -0.10 | 7/15/2026 3:59:47 PM EST | |||
| 180.00 | 0.50 | 1.70 | 1.10 | 0.78 | -0.22 | -22.00% | 0.01 | 1 | 32 | 0.38 | -0.12 | 0.01 | -0.12 | 7/15/2026 | 7/15/2026 3:59:47 PM EST |
| 182.50 | 0.80 | 1.50 | 1.15 | % | 0.01 | 0 | 0 | 0.35 | -0.15 | 0.02 | -0.13 | 7/15/2026 3:59:47 PM EST | |||
| 185.00 | 1.35 | 1.85 | 1.60 | 1.70 | +0.45 | +36.00% | 0.01 | 3 | 14 | 0.35 | -0.20 | 0.02 | -0.15 | 7/15/2026 | 7/15/2026 3:59:47 PM EST |
| 187.50 | 1.85 | 2.35 | 2.10 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.25 | 0.02 | -0.16 | 7/13/2026 | 7/15/2026 3:59:47 PM EST |
| 190.00 | 2.40 | 3.00 | 2.70 | 2.95 | +1.03 | +53.65% | 0.01 | 1 | 6 | 0.33 | -0.31 | 0.03 | -0.17 | 7/15/2026 | 7/15/2026 3:59:47 PM EST |
| 192.50 | 3.10 | 3.90 | 3.50 | 3.90 | +1.23 | +46.07% | 0.02 | 1 | 1 | 0.32 | -0.37 | 0.03 | -0.18 | 7/15/2026 | 7/15/2026 3:59:47 PM EST |
| 195.00 | 4.10 | 4.90 | 4.50 | 5.00 | +1.63 | +48.37% | 0.02 | 75 | 3 | 0.32 | -0.44 | 0.03 | -0.18 | 7/15/2026 | 7/15/2026 3:59:47 PM EST |
| 197.50 | 5.40 | 6.20 | 5.80 | 6.20 | +1.30 | +26.54% | 0.03 | 17 | 158 | 0.32 | -0.52 | 0.03 | -0.18 | 7/15/2026 | 7/15/2026 3:59:47 PM EST |
| 200.00 | 6.80 | 7.70 | 7.25 | 5.70 | -0.60 | -9.53% | 0.04 | 1 | 1 | 0.32 | -0.59 | 0.03 | -0.17 | 7/15/2026 | 7/15/2026 3:59:47 PM EST |
| 202.50 | 8.50 | 9.60 | 9.05 | % | 0.04 | 0 | 0 | 0.33 | -0.67 | 0.03 | -0.15 | 7/15/2026 3:59:47 PM EST | |||
| 205.00 | 10.40 | 11.40 | 10.90 | % | 0.05 | 0 | 0 | 0.33 | -0.73 | 0.03 | -0.14 | 7/15/2026 3:59:47 PM EST | |||
| 207.50 | 11.80 | 14.30 | 13.05 | % | 0.06 | 0 | 0 | 0.34 | -0.79 | 0.02 | -0.12 | 7/15/2026 3:59:47 PM EST | |||
| 210.00 | 13.60 | 16.30 | 14.95 | % | 0.07 | 0 | 0 | 0.45 | -0.84 | 0.02 | -0.10 | 7/15/2026 3:59:47 PM EST | |||
| 212.50 | 16.00 | 18.70 | 17.35 | 14.84 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.48 | -0.88 | 0.02 | -0.08 | 7/14/2026 | 7/15/2026 3:59:47 PM EST |
| 215.00 | 18.40 | 21.10 | 19.75 | % | 0.09 | 0 | 0 | 0.51 | -0.91 | 0.01 | -0.07 | 7/15/2026 3:59:47 PM EST | |||
| 220.00 | 22.80 | 26.00 | 24.40 | % | 0.11 | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.05 | 7/15/2026 3:59:47 PM EST | |||
| 225.00 | 27.60 | 31.00 | 29.30 | % | 0.13 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 7/15/2026 3:59:47 PM EST | |||
| 230.00 | 32.10 | 35.60 | 33.85 | % | 0.15 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 7/15/2026 3:59:47 PM EST | |||
| 235.00 | 37.10 | 40.80 | 38.95 | % | 0.17 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 240.00 | 42.20 | 45.90 | 44.05 | % | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 245.00 | 47.10 | 50.90 | 49.00 | % | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 250.00 | 52.00 | 55.60 | 53.80 | % | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 255.00 | 57.30 | 60.60 | 58.95 | % | 0.23 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:47 PM EST |