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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 92.00 | 95.80 | 93.90 | % | 0.85 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 115.00 | 87.00 | 90.90 | 88.95 | % | 0.77 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 120.00 | 82.00 | 85.90 | 83.95 | % | 0.70 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 125.00 | 77.00 | 80.90 | 78.95 | % | 0.63 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 130.00 | 72.00 | 75.90 | 73.95 | % | 0.57 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 135.00 | 67.10 | 71.20 | 69.15 | % | 0.51 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 140.00 | 62.10 | 66.20 | 64.15 | % | 0.46 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 145.00 | 57.10 | 61.10 | 59.10 | % | 0.41 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 150.00 | 52.10 | 56.30 | 54.20 | % | 0.36 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 155.00 | 47.20 | 51.30 | 49.25 | % | 0.32 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 160.00 | 42.20 | 46.50 | 44.35 | % | 0.28 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 165.00 | 37.40 | 41.50 | 39.45 | % | 0.24 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.02 | 8/7/2026 3:59:53 PM EST | |||
| 170.00 | 32.60 | 36.80 | 34.70 | % | 0.20 | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.03 | 8/7/2026 3:59:53 PM EST | |||
| 175.00 | 28.00 | 32.30 | 30.15 | % | 0.17 | 0 | 0 | 0.48 | 0.90 | 0.01 | -0.04 | 8/7/2026 3:59:53 PM EST | |||
| 180.00 | 23.70 | 28.00 | 25.85 | % | 0.14 | 0 | 0 | 0.45 | 0.86 | 0.01 | -0.05 | 8/7/2026 3:59:53 PM EST | |||
| 185.00 | 19.60 | 23.70 | 21.65 | % | 0.12 | 0 | 0 | 0.32 | 0.80 | 0.01 | -0.07 | 8/7/2026 3:59:53 PM EST | |||
| 190.00 | 15.90 | 19.80 | 17.85 | % | 0.09 | 0 | 0 | 0.32 | 0.74 | 0.01 | -0.08 | 8/7/2026 3:59:53 PM EST | |||
| 195.00 | 13.00 | 16.30 | 14.65 | 14.85 | % | 0.08 | 1 | 0 | 0.33 | 0.66 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 3:59:53 PM EST | |
| 200.00 | 9.90 | 13.50 | 11.70 | % | 0.06 | 0 | 0 | 0.33 | 0.58 | 0.02 | -0.10 | 8/7/2026 3:59:53 PM EST | |||
| 205.00 | 7.40 | 11.00 | 9.20 | % | 0.04 | 0 | 0 | 0.33 | 0.50 | 0.02 | -0.10 | 8/7/2026 3:59:53 PM EST | |||
| 210.00 | 5.60 | 9.10 | 7.35 | % | 0.03 | 0 | 0 | 0.33 | 0.43 | 0.02 | -0.10 | 8/7/2026 3:59:53 PM EST | |||
| 215.00 | 3.90 | 7.40 | 5.65 | 5.76 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | 0.36 | 0.01 | -0.09 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 220.00 | 2.90 | 5.90 | 4.40 | % | 0.02 | 0 | 0 | 0.34 | 0.29 | 0.01 | -0.09 | 8/7/2026 3:59:53 PM EST | |||
| 225.00 | 1.35 | 4.90 | 3.13 | % | 0.01 | 0 | 0 | 0.33 | 0.23 | 0.01 | -0.08 | 8/7/2026 3:59:53 PM EST | |||
| 230.00 | 0.95 | 4.50 | 2.73 | % | 0.01 | 0 | 0 | 0.35 | 0.19 | 0.01 | -0.07 | 8/7/2026 3:59:53 PM EST | |||
| 235.00 | 0.30 | 3.90 | 2.10 | % | 0.01 | 0 | 0 | 0.34 | 0.15 | 0.01 | -0.06 | 8/7/2026 3:59:53 PM EST | |||
| 240.00 | 0.20 | 3.50 | 1.85 | % | 0.01 | 0 | 0 | 0.35 | 0.11 | 0.01 | -0.05 | 8/7/2026 3:59:53 PM EST | |||
| 245.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.50 | 0.08 | 0.01 | -0.04 | 8/7/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.52 | 0.06 | 0.00 | -0.03 | 8/7/2026 3:59:53 PM EST | |||
| 255.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.02 | 8/7/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.02 | 8/7/2026 3:59:53 PM EST | |||
| 265.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 275.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 280.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.02 | 8/7/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.52 | -0.06 | 0.01 | -0.03 | 8/7/2026 3:59:53 PM EST | |||
| 175.00 | % | 0.00 | 0 | 0 | 0.35 | -0.10 | 0.01 | -0.04 | 8/7/2026 3:59:53 PM EST | ||||||
| 180.00 | 0.05 | 4.20 | 2.13 | % | 0.01 | 0 | 0 | 0.30 | -0.14 | 0.01 | -0.05 | 8/7/2026 3:59:53 PM EST | |||
| 185.00 | 1.05 | 4.90 | 2.98 | % | 0.02 | 0 | 0 | 0.33 | -0.20 | 0.01 | -0.07 | 8/7/2026 3:59:53 PM EST | |||
| 190.00 | 2.50 | 6.20 | 4.35 | % | 0.02 | 0 | 0 | 0.34 | -0.26 | 0.01 | -0.08 | 8/7/2026 3:59:53 PM EST | |||
| 195.00 | 4.20 | 8.00 | 6.10 | % | 0.03 | 0 | 0 | 0.34 | -0.34 | 0.01 | -0.09 | 8/7/2026 3:59:53 PM EST | |||
| 200.00 | 6.40 | 10.10 | 8.25 | % | 0.04 | 0 | 0 | 0.34 | -0.42 | 0.02 | -0.10 | 8/7/2026 3:59:53 PM EST | |||
| 205.00 | 8.70 | 12.80 | 10.75 | % | 0.05 | 0 | 0 | 0.34 | -0.50 | 0.02 | -0.10 | 8/7/2026 3:59:53 PM EST | |||
| 210.00 | 11.50 | 15.60 | 13.55 | % | 0.06 | 0 | 0 | 0.34 | -0.57 | 0.02 | -0.10 | 8/7/2026 3:59:53 PM EST | |||
| 215.00 | 15.20 | 18.50 | 16.85 | % | 0.08 | 0 | 0 | 0.34 | -0.64 | 0.01 | -0.09 | 8/7/2026 3:59:53 PM EST | |||
| 220.00 | 18.50 | 22.50 | 20.50 | % | 0.09 | 0 | 0 | 0.34 | -0.71 | 0.01 | -0.09 | 8/7/2026 3:59:53 PM EST | |||
| 225.00 | 22.40 | 26.40 | 24.40 | % | 0.11 | 0 | 0 | 0.34 | -0.77 | 0.01 | -0.08 | 8/7/2026 3:59:53 PM EST | |||
| 230.00 | 26.60 | 30.70 | 28.65 | % | 0.12 | 0 | 0 | 0.35 | -0.81 | 0.01 | -0.07 | 8/7/2026 3:59:53 PM EST | |||
| 235.00 | 31.20 | 35.20 | 33.20 | % | 0.14 | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.06 | 8/7/2026 3:59:53 PM EST | |||
| 240.00 | 35.80 | 39.90 | 37.85 | % | 0.16 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.05 | 8/7/2026 3:59:53 PM EST | |||
| 245.00 | 40.50 | 44.70 | 42.60 | % | 0.17 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.04 | 8/7/2026 3:59:53 PM EST | |||
| 250.00 | 45.30 | 49.40 | 47.35 | % | 0.19 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.03 | 8/7/2026 3:59:53 PM EST | |||
| 255.00 | 50.30 | 54.40 | 52.35 | % | 0.21 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.02 | 8/7/2026 3:59:53 PM EST | |||
| 260.00 | 55.30 | 59.30 | 57.30 | % | 0.22 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.02 | 8/7/2026 3:59:53 PM EST | |||
| 265.00 | 60.10 | 64.30 | 62.20 | % | 0.23 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 270.00 | 65.10 | 69.20 | 67.15 | % | 0.25 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 275.00 | 70.00 | 74.20 | 72.10 | % | 0.26 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 280.00 | % | 0.00 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 8/7/2026 3:59:53 PM EST |