Options Chain for PHILLIPS 66 COM (PSX) - $243.49 as of 8/18/2026 9:53:38 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 | 131.70 | 135.60 | 133.65 | % | 1.22 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 115.00 | 126.70 | 130.60 | 128.65 | % | 1.12 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 120.00 | 121.60 | 125.50 | 123.55 | % | 1.03 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 125.00 | 116.70 | 120.50 | 118.60 | % | 0.95 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 130.00 | 111.70 | 115.60 | 113.65 | % | 0.87 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 135.00 | 106.60 | 110.70 | 108.65 | % | 0.80 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 140.00 | 101.70 | 105.50 | 103.60 | % | 0.74 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 145.00 | 96.70 | 100.60 | 98.65 | % | 0.68 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 150.00 | 91.70 | 95.70 | 93.70 | % | 0.62 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 155.00 | 86.80 | 90.70 | 88.75 | % | 0.57 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 160.00 | 81.80 | 85.80 | 83.80 | % | 0.52 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 165.00 | 76.80 | 80.70 | 78.75 | % | 0.48 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 170.00 | 71.80 | 75.70 | 73.75 | % | 0.43 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 175.00 | 66.80 | 70.80 | 68.80 | % | 0.39 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 180.00 | 61.80 | 65.70 | 63.75 | % | 0.35 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 185.00 | 56.90 | 60.00 | 58.45 | 54.67 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 190.00 | 51.90 | 55.00 | 53.45 | 15.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/18/2026 3:59:56 PM EST |
| 195.00 | 46.90 | 50.10 | 48.50 | 48.00 | +3.20 | +7.15% | 0.25 | 5 | 84 | 0.76 | 1.00 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 200.00 | 42.00 | 45.30 | 43.65 | % | 0.22 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.05 | 8/18/2026 3:59:56 PM EST | |||
| 205.00 | 37.10 | 40.50 | 38.80 | 34.73 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.66 | 0.98 | 0.00 | -0.07 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 210.00 | 32.20 | 35.40 | 33.80 | 29.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.63 | 0.96 | 0.00 | -0.09 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 212.50 | 29.80 | 33.00 | 31.40 | % | 0.15 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.09 | 8/18/2026 3:59:56 PM EST | |||
| 215.00 | 27.50 | 31.10 | 29.30 | 24.45 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.55 | 0.93 | 0.01 | -0.12 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 217.50 | 25.10 | 28.20 | 26.65 | % | 0.12 | 0 | 0 | 0.52 | 0.91 | 0.01 | -0.13 | 8/18/2026 3:59:56 PM EST | |||
| 220.00 | 22.80 | 25.90 | 24.35 | 19.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.49 | 0.89 | 0.01 | -0.15 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 222.50 | 20.50 | 23.90 | 22.20 | % | 0.10 | 0 | 0 | 0.53 | 0.87 | 0.01 | -0.16 | 8/18/2026 3:59:56 PM EST | |||
| 225.00 | 18.30 | 21.50 | 19.90 | 16.11 | +0.01 | +0.07% | 0.09 | 1 | 34 | 0.47 | 0.85 | 0.01 | -0.18 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 227.50 | 16.80 | 19.60 | 18.20 | 15.70 | +2.60 | +19.85% | 0.08 | 1 | 4 | 0.47 | 0.82 | 0.01 | -0.19 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 230.00 | 14.20 | 17.60 | 15.90 | 14.00 | +1.46 | +11.65% | 0.07 | 3 | 10 | 0.31 | 0.78 | 0.02 | -0.20 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 232.50 | 12.30 | 15.60 | 13.95 | % | 0.06 | 0 | 0 | 0.32 | 0.74 | 0.02 | -0.22 | 8/18/2026 3:59:56 PM EST | |||
| 235.00 | 10.60 | 13.80 | 12.20 | 12.20 | +6.20 | +103.34% | 0.05 | 14 | 33 | 0.33 | 0.70 | 0.02 | -0.23 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 237.50 | 10.10 | 11.90 | 11.00 | % | 0.05 | 0 | 0 | 0.35 | 0.65 | 0.02 | -0.24 | 8/18/2026 3:59:56 PM EST | |||
| 240.00 | 8.70 | 10.40 | 9.55 | 9.19 | +1.82 | +24.70% | 0.04 | 6 | 15 | 0.35 | 0.60 | 0.02 | -0.24 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 242.50 | 7.40 | 9.20 | 8.30 | 6.52 | +0.41 | +6.71% | 0.03 | 6 | 2 | 0.36 | 0.55 | 0.02 | -0.24 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 245.00 | 6.20 | 7.70 | 6.95 | 5.46 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.35 | 0.50 | 0.02 | -0.24 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 247.50 | 4.30 | 6.70 | 5.50 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | 0.44 | 0.02 | -0.24 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 250.00 | 4.10 | 5.60 | 4.85 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.35 | 0.39 | 0.02 | -0.23 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 252.50 | 2.45 | 5.20 | 3.83 | % | 0.02 | 0 | 0 | 0.34 | 0.35 | 0.02 | -0.22 | 8/18/2026 3:59:56 PM EST | |||
| 255.00 | 2.10 | 4.40 | 3.25 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | 0.30 | 0.02 | -0.20 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 257.50 | 1.40 | 4.40 | 2.90 | % | 0.01 | 0 | 0 | 0.36 | 0.26 | 0.02 | -0.19 | 8/18/2026 3:59:56 PM EST | |||
| 260.00 | 0.90 | 3.80 | 2.35 | % | 0.01 | 0 | 0 | 0.35 | 0.22 | 0.02 | -0.17 | 8/18/2026 3:59:56 PM EST | |||
| 265.00 | 0.60 | 3.20 | 1.90 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | 0.16 | 0.01 | -0.13 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 270.00 | 0.05 | 2.90 | 1.48 | % | 0.01 | 0 | 0 | 0.37 | 0.10 | 0.01 | -0.10 | 8/18/2026 3:59:56 PM EST | |||
| 275.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.57 | 0.07 | 0.01 | -0.07 | 8/18/2026 3:59:56 PM EST | |||
| 280.00 | 0.05 | 2.50 | 1.28 | % | 0.00 | 0 | 0 | 0.44 | 0.04 | 0.00 | -0.05 | 8/18/2026 3:59:56 PM EST | |||
| 285.00 | 0.00 | 2.50 | 1.25 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.66 | 0.03 | 0.00 | -0.03 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 2.45 | 1.23 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 295.00 | 0.00 | 2.40 | 1.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.74 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/18/2026 3:59:56 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.92 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/18/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.85 | 0.00 | 0.00 | -0.03 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.78 | -0.01 | 0.00 | -0.05 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 205.00 | 0.00 | 0.95 | 0.48 | 2.67 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.55 | -0.02 | 0.00 | -0.07 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 210.00 | 0.20 | 1.10 | 0.65 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | -0.04 | 0.00 | -0.09 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 212.50 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.60 | -0.04 | 0.00 | -0.09 | 8/18/2026 3:59:56 PM EST | |||
| 215.00 | 0.10 | 2.50 | 1.30 | 0.80 | -0.30 | -27.28% | 0.01 | 1 | 24 | 0.44 | -0.07 | 0.01 | -0.12 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 217.50 | 0.15 | 1.60 | 0.88 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | -0.09 | 0.01 | -0.13 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 220.00 | 0.10 | 1.45 | 0.78 | 0.55 | -1.03 | -65.19% | 0.00 | 1 | 3 | 0.34 | -0.11 | 0.01 | -0.15 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 222.50 | 0.70 | 2.30 | 1.50 | % | 0.01 | 0 | 0 | 0.40 | -0.13 | 0.01 | -0.16 | 8/18/2026 3:59:56 PM EST | |||
| 225.00 | 0.20 | 3.10 | 1.65 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.35 | -0.15 | 0.01 | -0.18 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 227.50 | 1.00 | 2.55 | 1.78 | % | 0.01 | 0 | 0 | 0.35 | -0.18 | 0.01 | -0.19 | 8/18/2026 3:59:56 PM EST | |||
| 230.00 | 1.20 | 3.50 | 2.35 | 2.80 | -1.24 | -30.70% | 0.01 | 49 | 1 | 0.35 | -0.22 | 0.02 | -0.20 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 232.50 | 1.95 | 3.80 | 2.88 | 3.40 | % | 0.01 | 8 | 0 | 0.35 | -0.26 | 0.02 | -0.22 | 8/18/2026 | 8/18/2026 3:59:56 PM EST | |
| 235.00 | 2.60 | 5.40 | 4.00 | % | 0.02 | 0 | 0 | 0.37 | -0.30 | 0.02 | -0.23 | 8/18/2026 3:59:56 PM EST | |||
| 237.50 | 4.20 | 5.60 | 4.90 | 5.75 | -1.67 | -22.51% | 0.02 | 1 | 1 | 0.37 | -0.35 | 0.02 | -0.24 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 240.00 | 5.10 | 7.10 | 6.10 | 8.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | -0.40 | 0.02 | -0.24 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 242.50 | 6.30 | 7.80 | 7.05 | % | 0.03 | 0 | 0 | 0.37 | -0.45 | 0.02 | -0.24 | 8/18/2026 3:59:56 PM EST | |||
| 245.00 | 7.20 | 9.70 | 8.45 | % | 0.03 | 0 | 0 | 0.38 | -0.50 | 0.02 | -0.24 | 8/18/2026 3:59:56 PM EST | |||
| 247.50 | 8.10 | 11.60 | 9.85 | % | 0.04 | 0 | 0 | 0.38 | -0.56 | 0.02 | -0.24 | 8/18/2026 3:59:56 PM EST | |||
| 250.00 | 10.00 | 12.90 | 11.45 | % | 0.05 | 0 | 0 | 0.38 | -0.61 | 0.02 | -0.23 | 8/18/2026 3:59:56 PM EST | |||
| 252.50 | 11.20 | 14.70 | 12.95 | % | 0.05 | 0 | 0 | 0.37 | -0.65 | 0.02 | -0.22 | 8/18/2026 3:59:56 PM EST | |||
| 255.00 | 12.80 | 16.40 | 14.60 | % | 0.06 | 0 | 0 | 0.36 | -0.70 | 0.02 | -0.20 | 8/18/2026 3:59:56 PM EST | |||
| 257.50 | 14.50 | 18.30 | 16.40 | % | 0.06 | 0 | 0 | 0.35 | -0.74 | 0.02 | -0.19 | 8/18/2026 3:59:56 PM EST | |||
| 260.00 | 16.80 | 20.30 | 18.55 | % | 0.07 | 0 | 0 | 0.36 | -0.78 | 0.02 | -0.17 | 8/18/2026 3:59:56 PM EST | |||
| 265.00 | 21.20 | 24.60 | 22.90 | % | 0.09 | 0 | 0 | 0.50 | -0.84 | 0.01 | -0.13 | 8/18/2026 3:59:56 PM EST | |||
| 270.00 | 25.80 | 29.20 | 27.50 | % | 0.10 | 0 | 0 | 0.54 | -0.90 | 0.01 | -0.10 | 8/18/2026 3:59:56 PM EST | |||
| 275.00 | 30.70 | 34.00 | 32.35 | 44.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.58 | -0.93 | 0.01 | -0.07 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 280.00 | 35.30 | 38.80 | 37.05 | % | 0.13 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.05 | 8/18/2026 3:59:56 PM EST | |||
| 285.00 | 40.30 | 43.70 | 42.00 | % | 0.15 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.03 | 8/18/2026 3:59:56 PM EST | |||
| 290.00 | 45.20 | 48.60 | 46.90 | % | 0.16 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 8/18/2026 3:59:56 PM EST | |||
| 295.00 | 49.60 | 53.80 | 51.70 | % | 0.18 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 8/18/2026 3:59:56 PM EST |