Options Chain for PHILLIPS 66 COM (PSX) - $205.89 as of 8/4/2026 8:17:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 144.00 | 148.20 | 146.10 | % | 2.44 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 65.00 | 139.10 | 143.50 | 141.30 | % | 2.17 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 70.00 | 134.00 | 138.50 | 136.25 | % | 1.95 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 75.00 | 129.00 | 133.50 | 131.25 | % | 1.75 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 80.00 | 124.00 | 128.50 | 126.25 | % | 1.58 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 85.00 | 119.00 | 123.50 | 121.25 | % | 1.43 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 90.00 | 114.00 | 118.50 | 116.25 | % | 1.29 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 95.00 | 109.00 | 113.50 | 111.25 | % | 1.17 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 100.00 | 104.00 | 108.50 | 106.25 | % | 1.06 | 0 | 10 | 1.54 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 105.00 | 99.00 | 103.50 | 101.25 | 67.68 | 0.00 | 0.00% | 0.96 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 8/4/2026 4:00:11 PM EST |
| 110.00 | 94.00 | 98.50 | 96.25 | 96.09 | -5.02 | -4.97% | 0.88 | 10 | 24 | 1.32 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 115.00 | 89.00 | 93.50 | 91.25 | 63.17 | 0.00 | 0.00% | 0.79 | 0 | 5 | 1.21 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/4/2026 4:00:11 PM EST |
| 120.00 | 84.00 | 88.50 | 86.25 | 91.50 | 0.00 | 0.00% | 0.72 | 0 | 24 | 1.16 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/4/2026 4:00:11 PM EST |
| 125.00 | 79.00 | 83.50 | 81.25 | 88.85 | 0.00 | 0.00% | 0.65 | 0 | 38 | 1.09 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/4/2026 4:00:11 PM EST |
| 130.00 | 74.00 | 78.50 | 76.25 | 58.30 | 0.00 | 0.00% | 0.59 | 0 | 35 | 1.07 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/4/2026 4:00:11 PM EST |
| 135.00 | 69.00 | 73.50 | 71.25 | 60.27 | 0.00 | 0.00% | 0.53 | 0 | 83 | 0.94 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/4/2026 4:00:11 PM EST |
| 140.00 | 64.00 | 68.50 | 66.25 | 62.20 | 0.00 | 0.00% | 0.47 | 0 | 87 | 0.87 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/4/2026 4:00:11 PM EST |
| 145.00 | 59.20 | 63.50 | 61.35 | 61.59 | 0.00 | 0.00% | 0.42 | 0 | 61 | 0.82 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/4/2026 4:00:11 PM EST |
| 150.00 | 54.30 | 58.20 | 56.25 | 56.79 | 0.00 | 0.00% | 0.38 | 0 | 136 | 0.81 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 155.00 | 49.10 | 53.50 | 51.30 | 54.19 | 0.00 | 0.00% | 0.33 | 0 | 277 | 0.75 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/4/2026 4:00:11 PM EST |
| 160.00 | 44.50 | 48.50 | 46.50 | 46.31 | 0.00 | 0.00% | 0.29 | 0 | 339 | 0.66 | 0.98 | 0.00 | -0.01 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 165.00 | 39.70 | 43.60 | 41.65 | 47.40 | 0.00 | 0.00% | 0.25 | 0 | 190 | 0.65 | 0.99 | 0.00 | 0.00 | 7/22/2026 | 8/4/2026 4:00:11 PM EST |
| 170.00 | 35.00 | 38.90 | 36.95 | 41.35 | 0.00 | 0.00% | 0.22 | 0 | 517 | 0.60 | 0.95 | 0.01 | -0.02 | 7/30/2026 | 8/4/2026 4:00:11 PM EST |
| 175.00 | 30.20 | 34.30 | 32.25 | 37.95 | 0.00 | 0.00% | 0.18 | 0 | 389 | 0.56 | 0.91 | 0.01 | -0.03 | 7/23/2026 | 8/4/2026 4:00:11 PM EST |
| 180.00 | 25.90 | 29.90 | 27.90 | 31.30 | 0.00 | 0.00% | 0.15 | 0 | 252 | 0.52 | 0.85 | 0.01 | -0.05 | 7/31/2026 | 8/4/2026 4:00:11 PM EST |
| 185.00 | 22.00 | 25.80 | 23.90 | 28.65 | 0.00 | 0.00% | 0.13 | 0 | 315 | 0.45 | 0.80 | 0.01 | -0.07 | 7/31/2026 | 8/4/2026 4:00:11 PM EST |
| 190.00 | 18.10 | 22.10 | 20.10 | 20.11 | -4.29 | -17.59% | 0.11 | 4 | 503 | 0.43 | 0.73 | 0.01 | -0.08 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 195.00 | 14.70 | 18.70 | 16.70 | 18.40 | 0.00 | 0.00% | 0.09 | 0 | 261 | 0.42 | 0.66 | 0.01 | -0.10 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 200.00 | 12.60 | 14.30 | 13.45 | 13.41 | -6.19 | -31.59% | 0.07 | 13 | 818 | 0.40 | 0.59 | 0.01 | -0.11 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 210.00 | 8.10 | 9.10 | 8.60 | 8.90 | +0.17 | +1.95% | 0.04 | 57 | 826 | 0.38 | 0.44 | 0.01 | -0.12 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 220.00 | 5.10 | 5.60 | 5.35 | 5.41 | -0.54 | -9.08% | 0.02 | 19 | 594 | 0.38 | 0.32 | 0.01 | -0.11 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 230.00 | 2.95 | 3.40 | 3.18 | 3.13 | -0.03 | -0.95% | 0.01 | 31 | 361 | 0.38 | 0.21 | 0.01 | -0.09 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 240.00 | 1.65 | 3.00 | 2.33 | 1.85 | -0.67 | -26.59% | 0.01 | 9 | 583 | 0.41 | 0.13 | 0.01 | -0.07 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 250.00 | 0.45 | 1.40 | 0.93 | 1.17 | -0.43 | -26.88% | 0.00 | 2 | 68 | 0.37 | 0.08 | 0.01 | -0.05 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 260.00 | 0.40 | 1.15 | 0.78 | 0.81 | -0.14 | -14.74% | 0.00 | 2 | 428 | 0.41 | 0.05 | 0.00 | -0.03 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 270.00 | 0.10 | 4.20 | 2.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.68 | 0.02 | 0.00 | -0.02 | 7/24/2026 | 8/4/2026 4:00:11 PM EST |
| 280.00 | 0.00 | 3.70 | 1.85 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 755 | 0.68 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 8/4/2026 4:00:11 PM EST |
| 290.00 | 0.05 | 1.25 | 0.65 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.01 | 0.00 | -0.01 | 7/30/2026 | 8/4/2026 4:00:11 PM EST |
| 300.00 | 0.05 | 4.90 | 2.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 13 | 1.96 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 19 | 2.12 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 8 | 1.88 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 38 | 1.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 8/4/2026 4:00:11 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 39 | 1.67 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 96 | 1.58 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 64 | 1.48 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/4/2026 4:00:11 PM EST |
| 100.00 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3,405 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/4/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.32 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 8/4/2026 4:00:11 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.24 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/4/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 91 | 1.17 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/4/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 91 | 1.10 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/4/2026 4:00:11 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 125 | 1.04 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/4/2026 4:00:11 PM EST |
| 130.00 | 0.10 | 4.80 | 2.45 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 346 | 0.76 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/4/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.91 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/4/2026 4:00:11 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 264 | 0.85 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/4/2026 4:00:11 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 298 | 0.80 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/4/2026 4:00:11 PM EST |
| 150.00 | 0.20 | 0.45 | 0.33 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 656 | 0.46 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 155.00 | 0.05 | 0.90 | 0.48 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 877 | 0.42 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/4/2026 4:00:11 PM EST |
| 160.00 | 0.00 | 2.85 | 1.43 | 0.59 | -0.11 | -15.72% | 0.01 | 1 | 203 | 0.65 | -0.02 | 0.00 | -0.01 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 165.00 | 0.10 | 1.60 | 0.85 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 340 | 0.39 | -0.01 | 0.00 | 0.00 | 7/22/2026 | 8/4/2026 4:00:11 PM EST |
| 170.00 | 0.15 | 2.10 | 1.13 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.36 | -0.05 | 0.01 | -0.02 | 7/27/2026 | 8/4/2026 4:00:11 PM EST |
| 175.00 | 1.35 | 1.75 | 1.55 | 1.54 | +0.04 | +2.67% | 0.01 | 33 | 165 | 0.37 | -0.09 | 0.01 | -0.03 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 180.00 | 1.05 | 3.50 | 2.28 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 458 | 0.36 | -0.15 | 0.01 | -0.05 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 185.00 | 2.95 | 3.30 | 3.13 | 3.13 | +0.78 | +33.20% | 0.02 | 3 | 513 | 0.36 | -0.20 | 0.01 | -0.07 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 190.00 | 4.10 | 4.60 | 4.35 | 4.40 | +0.76 | +20.88% | 0.02 | 10 | 265 | 0.35 | -0.27 | 0.01 | -0.08 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 195.00 | 5.70 | 6.30 | 6.00 | 6.10 | +1.20 | +24.49% | 0.03 | 197 | 358 | 0.35 | -0.34 | 0.01 | -0.10 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 200.00 | 7.70 | 8.20 | 7.95 | 7.85 | -0.25 | -3.09% | 0.04 | 3 | 657 | 0.35 | -0.41 | 0.01 | -0.11 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 210.00 | 12.70 | 13.30 | 13.00 | 15.00 | +4.00 | +36.37% | 0.06 | 5 | 136 | 0.35 | -0.56 | 0.01 | -0.12 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 220.00 | 18.30 | 21.60 | 19.95 | 17.10 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.36 | -0.69 | 0.01 | -0.11 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 230.00 | 25.60 | 29.50 | 27.55 | % | 0.12 | 0 | 0 | 0.35 | -0.79 | 0.01 | -0.09 | 8/4/2026 4:00:11 PM EST | |||
| 240.00 | 34.40 | 38.30 | 36.35 | % | 0.15 | 0 | 0 | 0.35 | -0.87 | 0.01 | -0.07 | 8/4/2026 4:00:11 PM EST | |||
| 250.00 | 43.80 | 47.70 | 45.75 | % | 0.18 | 0 | 0 | 0.60 | -0.92 | 0.01 | -0.05 | 8/4/2026 4:00:11 PM EST | |||
| 260.00 | 53.40 | 57.30 | 55.35 | % | 0.21 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.03 | 8/4/2026 4:00:11 PM EST | |||
| 270.00 | 63.30 | 67.20 | 65.25 | % | 0.24 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 8/4/2026 4:00:11 PM EST | |||
| 280.00 | 72.60 | 77.30 | 74.95 | % | 0.27 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 8/4/2026 4:00:11 PM EST | |||
| 290.00 | 82.60 | 87.00 | 84.80 | % | 0.29 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 8/4/2026 4:00:11 PM EST | |||
| 300.00 | 92.50 | 97.00 | 94.75 | % | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:11 PM EST |