Options Chain for PHILLIPS 66 COM (PSX) - $189.82 as of 7/10/2026 3:15:09 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 | 92.00 | 95.70 | 93.85 | % | 0.99 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:11 PM EST | |||
| 100.00 | 87.10 | 90.80 | 88.95 | % | 0.89 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:11 PM EST | |||
| 105.00 | 82.00 | 85.90 | 83.95 | % | 0.80 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:11 PM EST | |||
| 110.00 | 77.20 | 80.90 | 79.05 | % | 0.72 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:11 PM EST | |||
| 115.00 | 71.80 | 75.80 | 73.80 | % | 0.64 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:11 PM EST | |||
| 120.00 | 66.70 | 71.00 | 68.85 | % | 0.57 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:11 PM EST | |||
| 125.00 | 61.90 | 65.90 | 63.90 | % | 0.51 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:11 PM EST | |||
| 130.00 | 56.90 | 61.10 | 59.00 | % | 0.45 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:11 PM EST | |||
| 135.00 | 52.20 | 56.10 | 54.15 | % | 0.40 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:11 PM EST | |||
| 140.00 | 47.20 | 51.10 | 49.15 | % | 0.35 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:11 PM EST | |||
| 145.00 | 42.40 | 46.20 | 44.30 | % | 0.31 | 0 | 0 | 0.68 | 0.99 | 0.00 | 0.00 | 7/10/2026 4:00:11 PM EST | |||
| 150.00 | 37.40 | 41.50 | 39.45 | % | 0.26 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.01 | 7/10/2026 4:00:11 PM EST | |||
| 155.00 | 32.80 | 36.60 | 34.70 | % | 0.22 | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.02 | 7/10/2026 4:00:11 PM EST | |||
| 160.00 | 28.20 | 32.10 | 30.15 | % | 0.19 | 0 | 0 | 0.54 | 0.91 | 0.01 | -0.03 | 7/10/2026 4:00:11 PM EST | |||
| 165.00 | 23.90 | 27.70 | 25.80 | % | 0.16 | 0 | 0 | 0.41 | 0.86 | 0.01 | -0.05 | 7/10/2026 4:00:11 PM EST | |||
| 170.00 | 20.00 | 23.50 | 21.75 | 21.61 | % | 0.13 | 1 | 0 | 0.41 | 0.80 | 0.01 | -0.06 | 7/10/2026 | 7/10/2026 4:00:11 PM EST | |
| 175.00 | 15.80 | 19.70 | 17.75 | % | 0.10 | 0 | 0 | 0.38 | 0.73 | 0.01 | -0.07 | 7/10/2026 4:00:11 PM EST | |||
| 180.00 | 13.30 | 15.00 | 14.15 | % | 0.08 | 0 | 0 | 0.37 | 0.65 | 0.02 | -0.08 | 7/10/2026 4:00:11 PM EST | |||
| 185.00 | 10.20 | 12.00 | 11.10 | % | 0.06 | 0 | 0 | 0.36 | 0.57 | 0.02 | -0.09 | 7/10/2026 4:00:11 PM EST | |||
| 190.00 | 7.50 | 9.40 | 8.45 | % | 0.04 | 0 | 0 | 0.35 | 0.48 | 0.02 | -0.09 | 7/10/2026 4:00:11 PM EST | |||
| 195.00 | 5.50 | 7.30 | 6.40 | 5.89 | -1.21 | -17.05% | 0.03 | 1 | 2 | 0.35 | 0.40 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 4:00:11 PM EST |
| 200.00 | 3.90 | 5.50 | 4.70 | 4.50 | -1.10 | -19.65% | 0.02 | 1 | 1 | 0.34 | 0.32 | 0.02 | -0.08 | 7/10/2026 | 7/10/2026 4:00:11 PM EST |
| 205.00 | 2.75 | 4.30 | 3.53 | % | 0.02 | 0 | 0 | 0.35 | 0.25 | 0.01 | -0.07 | 7/10/2026 4:00:11 PM EST | |||
| 210.00 | 1.90 | 3.30 | 2.60 | % | 0.01 | 0 | 0 | 0.33 | 0.18 | 0.01 | -0.06 | 7/10/2026 4:00:11 PM EST | |||
| 215.00 | 1.30 | 2.50 | 1.90 | % | 0.01 | 0 | 0 | 0.45 | 0.14 | 0.01 | -0.05 | 7/10/2026 4:00:11 PM EST | |||
| 220.00 | 0.10 | 1.90 | 1.00 | % | 0.00 | 0 | 0 | 0.47 | 0.10 | 0.01 | -0.04 | 7/10/2026 4:00:11 PM EST | |||
| 225.00 | 0.45 | 3.10 | 1.78 | % | 0.01 | 0 | 0 | 0.49 | 0.07 | 0.01 | -0.03 | 7/10/2026 4:00:11 PM EST | |||
| 230.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.51 | 0.05 | 0.00 | -0.03 | 7/10/2026 4:00:11 PM EST | |||
| 235.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.02 | 7/10/2026 4:00:11 PM EST | |||
| 240.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 7/10/2026 4:00:11 PM EST | |||
| 245.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 7/10/2026 4:00:11 PM EST | |||
| 250.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 7/10/2026 4:00:11 PM EST | |||
| 255.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 7/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:11 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:11 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:11 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:11 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:11 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:11 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:11 PM EST | |||
| 130.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:11 PM EST | |||
| 135.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:11 PM EST | |||
| 140.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:11 PM EST | |||
| 145.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | 0.00 | 7/10/2026 4:00:11 PM EST | |||
| 150.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.01 | 7/10/2026 4:00:11 PM EST | |||
| 155.00 | 0.35 | 2.85 | 1.60 | % | 0.01 | 0 | 0 | 0.54 | -0.05 | 0.01 | -0.02 | 7/10/2026 4:00:11 PM EST | |||
| 160.00 | 0.75 | 3.40 | 2.08 | % | 0.01 | 0 | 0 | 0.51 | -0.09 | 0.01 | -0.03 | 7/10/2026 4:00:11 PM EST | |||
| 165.00 | 1.40 | 2.55 | 1.98 | % | 0.01 | 0 | 0 | 0.31 | -0.14 | 0.01 | -0.05 | 7/10/2026 4:00:11 PM EST | |||
| 170.00 | 2.25 | 3.60 | 2.93 | % | 0.02 | 0 | 0 | 0.34 | -0.20 | 0.01 | -0.06 | 7/10/2026 4:00:11 PM EST | |||
| 175.00 | 3.30 | 4.90 | 4.10 | % | 0.02 | 0 | 0 | 0.34 | -0.27 | 0.01 | -0.07 | 7/10/2026 4:00:11 PM EST | |||
| 180.00 | 4.80 | 6.50 | 5.65 | % | 0.03 | 0 | 0 | 0.33 | -0.35 | 0.02 | -0.08 | 7/10/2026 4:00:11 PM EST | |||
| 185.00 | 6.70 | 8.60 | 7.65 | % | 0.04 | 0 | 0 | 0.33 | -0.43 | 0.02 | -0.09 | 7/10/2026 4:00:11 PM EST | |||
| 190.00 | 9.20 | 11.10 | 10.15 | % | 0.05 | 0 | 0 | 0.32 | -0.52 | 0.02 | -0.09 | 7/10/2026 4:00:11 PM EST | |||
| 195.00 | 12.20 | 14.00 | 13.10 | % | 0.07 | 0 | 0 | 0.32 | -0.60 | 0.02 | -0.09 | 7/10/2026 4:00:11 PM EST | |||
| 200.00 | 15.60 | 17.30 | 16.45 | % | 0.08 | 0 | 0 | 0.31 | -0.68 | 0.02 | -0.08 | 7/10/2026 4:00:11 PM EST | |||
| 205.00 | 18.10 | 22.00 | 20.05 | % | 0.10 | 0 | 0 | 0.29 | -0.75 | 0.01 | -0.07 | 7/10/2026 4:00:11 PM EST | |||
| 210.00 | 22.20 | 26.20 | 24.20 | % | 0.12 | 0 | 0 | 0.41 | -0.82 | 0.01 | -0.06 | 7/10/2026 4:00:11 PM EST | |||
| 215.00 | 26.50 | 30.50 | 28.50 | % | 0.13 | 0 | 0 | 0.27 | -0.86 | 0.01 | -0.05 | 7/10/2026 4:00:11 PM EST | |||
| 220.00 | 31.00 | 35.00 | 33.00 | % | 0.15 | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.04 | 7/10/2026 4:00:11 PM EST | |||
| 225.00 | 35.70 | 39.70 | 37.70 | % | 0.17 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.03 | 7/10/2026 4:00:11 PM EST | |||
| 230.00 | 40.50 | 44.40 | 42.45 | % | 0.18 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.03 | 7/10/2026 4:00:11 PM EST | |||
| 235.00 | 45.40 | 49.30 | 47.35 | % | 0.20 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 7/10/2026 4:00:11 PM EST | |||
| 240.00 | 50.30 | 54.50 | 52.40 | % | 0.22 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 7/10/2026 4:00:11 PM EST | |||
| 245.00 | 55.20 | 59.10 | 57.15 | % | 0.23 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 7/10/2026 4:00:11 PM EST | |||
| 250.00 | 60.10 | 64.00 | 62.05 | % | 0.25 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 7/10/2026 4:00:11 PM EST | |||
| 255.00 | 65.10 | 69.10 | 67.10 | % | 0.26 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 7/10/2026 4:00:11 PM EST |