Options Chain for PHILLIPS 66 COM (PSX) - $203.91 as of 8/7/2026 8:57:28 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 | 107.00 | 110.40 | 108.70 | % | 1.14 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 100.00 | 102.00 | 105.80 | 103.90 | % | 1.04 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 105.00 | 97.00 | 101.10 | 99.05 | % | 0.94 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 110.00 | 92.00 | 95.80 | 93.90 | % | 0.85 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 115.00 | 87.00 | 90.80 | 88.90 | % | 0.77 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 120.00 | 82.70 | 84.90 | 83.80 | 87.50 | 0.00 | 0.00% | 0.70 | 0 | 200 | 2.35 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 125.00 | 77.30 | 80.00 | 78.65 | 82.03 | 0.00 | 0.00% | 0.63 | 0 | 201 | 2.19 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 130.00 | 72.00 | 75.50 | 73.75 | % | 0.57 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 135.00 | 67.00 | 70.90 | 68.95 | % | 0.51 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 140.00 | 62.20 | 65.90 | 64.05 | % | 0.46 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 145.00 | 57.50 | 60.90 | 59.20 | % | 0.41 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 150.00 | 52.00 | 56.10 | 54.05 | % | 0.36 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 155.00 | 47.00 | 51.10 | 49.05 | % | 0.32 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 160.00 | 42.00 | 45.90 | 43.95 | 44.75 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 165.00 | 37.00 | 40.80 | 38.90 | 33.37 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 3:59:53 PM EST |
| 170.00 | 32.30 | 35.30 | 33.80 | 40.57 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:53 PM EST |
| 175.00 | 27.70 | 30.40 | 29.05 | 30.15 | -7.04 | -18.93% | 0.17 | 3 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 180.00 | 22.80 | 25.40 | 24.10 | 21.73 | -0.67 | -3.00% | 0.13 | 1 | 10 | 0.81 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 182.50 | 20.20 | 22.90 | 21.55 | % | 0.12 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 8/7/2026 3:59:53 PM EST | |||
| 185.00 | 17.50 | 20.60 | 19.05 | 26.53 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.71 | 0.99 | 0.00 | -0.05 | 7/31/2026 | 8/7/2026 3:59:53 PM EST |
| 187.50 | 15.20 | 18.10 | 16.65 | 17.14 | -3.31 | -16.19% | 0.09 | 1 | 1 | 0.65 | 0.97 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 190.00 | 12.90 | 15.70 | 14.30 | 12.26 | +0.01 | +0.09% | 0.08 | 4 | 8 | 0.59 | 0.95 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 192.50 | 10.60 | 13.40 | 12.00 | % | 0.06 | 0 | 0 | 0.55 | 0.91 | 0.02 | -0.17 | 8/7/2026 3:59:53 PM EST | |||
| 195.00 | 8.60 | 11.30 | 9.95 | 8.20 | -2.35 | -22.28% | 0.05 | 4 | 29 | 0.52 | 0.86 | 0.03 | -0.21 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 197.50 | 6.40 | 9.10 | 7.75 | 15.33 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.47 | 0.79 | 0.03 | -0.25 | 7/30/2026 | 8/7/2026 3:59:53 PM EST |
| 200.00 | 4.60 | 6.80 | 5.70 | 6.27 | -0.03 | -0.48% | 0.03 | 11 | 60 | 0.26 | 0.70 | 0.04 | -0.27 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 202.50 | 3.90 | 4.70 | 4.30 | 4.55 | -1.25 | -21.56% | 0.02 | 8 | 24 | 0.29 | 0.60 | 0.04 | -0.29 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 205.00 | 2.80 | 3.30 | 3.05 | 3.45 | +0.20 | +6.16% | 0.01 | 6 | 48 | 0.29 | 0.48 | 0.05 | -0.28 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 207.50 | 1.90 | 2.45 | 2.18 | 2.71 | -0.94 | -25.76% | 0.01 | 6 | 19 | 0.31 | 0.37 | 0.04 | -0.26 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 210.00 | 1.15 | 1.70 | 1.43 | 1.35 | -0.30 | -18.19% | 0.01 | 16 | 190 | 0.31 | 0.28 | 0.04 | -0.22 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 212.50 | 0.70 | 1.25 | 0.98 | 1.00 | -1.05 | -51.22% | 0.00 | 4 | 68 | 0.32 | 0.20 | 0.03 | -0.19 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 215.00 | 0.40 | 0.85 | 0.63 | 0.75 | -1.53 | -67.11% | 0.00 | 6 | 145 | 0.32 | 0.14 | 0.02 | -0.15 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 217.50 | 0.25 | 0.60 | 0.43 | 0.60 | -0.15 | -20.00% | 0.00 | 21 | 14 | 0.33 | 0.10 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 220.00 | 0.15 | 0.50 | 0.33 | 0.29 | -0.31 | -51.67% | 0.00 | 3 | 81 | 0.35 | 0.06 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 222.50 | 0.00 | 0.85 | 0.43 | 0.25 | -2.35 | -90.39% | 0.00 | 100 | 3 | 0.52 | 0.03 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 225.00 | 0.05 | 0.80 | 0.43 | 0.10 | -0.90 | -90.00% | 0.00 | 3 | 32 | 0.44 | 0.02 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 227.50 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.87 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 232.50 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 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 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.05 | 0.03 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 1.65 | 0.83 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.45 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 182.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.02 | 8/7/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.20 | -71.43% | 0.00 | 3 | 125 | 0.43 | -0.01 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 187.50 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | -0.03 | 0.01 | -0.11 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 190.00 | 0.10 | 0.40 | 0.25 | 0.30 | -0.26 | -46.43% | 0.00 | 1 | 22 | 0.34 | -0.05 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 192.50 | 0.30 | 0.60 | 0.45 | 0.44 | -0.81 | -64.80% | 0.00 | 4 | 23 | 0.34 | -0.09 | 0.02 | -0.17 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 195.00 | 0.45 | 0.90 | 0.68 | 0.75 | -0.25 | -25.00% | 0.00 | 6 | 23 | 0.32 | -0.14 | 0.03 | -0.21 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 197.50 | 1.00 | 1.25 | 1.13 | 0.90 | % | 0.01 | 17 | 0 | 0.32 | -0.21 | 0.03 | -0.25 | 8/7/2026 | 8/7/2026 3:59:53 PM EST | |
| 200.00 | 1.60 | 2.05 | 1.83 | 1.95 | -1.15 | -37.10% | 0.01 | 19 | 17 | 0.33 | -0.30 | 0.04 | -0.27 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 202.50 | 2.35 | 3.10 | 2.73 | 2.89 | -0.11 | -3.67% | 0.01 | 17 | 9 | 0.32 | -0.40 | 0.04 | -0.29 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 205.00 | 3.30 | 4.50 | 3.90 | 4.60 | +0.50 | +12.20% | 0.02 | 3 | 16 | 0.32 | -0.52 | 0.05 | -0.28 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 207.50 | 5.20 | 6.70 | 5.95 | 7.75 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.37 | -0.63 | 0.04 | -0.26 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 210.00 | 6.50 | 8.60 | 7.55 | 9.14 | +1.61 | +21.39% | 0.04 | 1 | 19 | 0.34 | -0.72 | 0.04 | -0.22 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 212.50 | 8.50 | 10.80 | 9.65 | 8.40 | -0.98 | -10.45% | 0.05 | 1 | 1 | 0.49 | -0.80 | 0.03 | -0.19 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 215.00 | 10.80 | 13.00 | 11.90 | 10.73 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.53 | -0.86 | 0.02 | -0.15 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 217.50 | 12.50 | 15.20 | 13.85 | 12.58 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.53 | -0.90 | 0.02 | -0.12 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 220.00 | 14.90 | 17.70 | 16.30 | % | 0.07 | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.09 | 8/7/2026 3:59:53 PM EST | |||
| 222.50 | 17.40 | 20.20 | 18.80 | % | 0.08 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.05 | 8/7/2026 3:59:53 PM EST | |||
| 225.00 | 19.80 | 22.60 | 21.20 | % | 0.09 | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.04 | 8/7/2026 3:59:53 PM EST | |||
| 227.50 | 22.30 | 25.40 | 23.85 | % | 0.10 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 230.00 | 24.10 | 28.00 | 26.05 | 18.07 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 7/22/2026 | 8/7/2026 3:59:53 PM EST |
| 232.50 | 27.20 | 30.60 | 28.90 | % | 0.12 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 235.00 | 29.00 | 33.10 | 31.05 | % | 0.13 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 240.00 | 34.20 | 38.10 | 36.15 | % | 0.15 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 245.00 | 39.30 | 43.10 | 41.20 | % | 0.17 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 250.00 | 44.30 | 48.10 | 46.20 | 39.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 255.00 | 49.00 | 53.20 | 51.10 | % | 0.20 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 260.00 | 54.30 | 58.10 | 56.20 | % | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 265.00 | 59.10 | 63.10 | 61.10 | % | 0.23 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 270.00 | 64.20 | 68.00 | 66.10 | % | 0.24 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 275.00 | 69.30 | 73.10 | 71.20 | % | 0.26 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 280.00 | 74.30 | 78.10 | 76.20 | % | 0.27 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST |