Options Chain for PHILLIPS 66 COM (PSX) - $224.36 as of 8/12/2026 8:14:23 AM 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 | 127.10 | 131.00 | 129.05 | % | 1.36 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 100.00 | 122.60 | 125.70 | 124.15 | % | 1.24 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 105.00 | 117.10 | 120.70 | 118.90 | % | 1.13 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 110.00 | 112.20 | 115.70 | 113.95 | % | 1.04 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 115.00 | 107.30 | 110.70 | 109.00 | % | 0.95 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 120.00 | 102.70 | 105.70 | 104.20 | 87.50 | 0.00 | 0.00% | 0.87 | 0 | 200 | 4.48 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:52 PM EST |
| 125.00 | 97.70 | 100.60 | 99.15 | 82.03 | 0.00 | 0.00% | 0.79 | 0 | 201 | 4.16 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:52 PM EST |
| 130.00 | 92.10 | 95.60 | 93.85 | % | 0.72 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 135.00 | 87.10 | 90.70 | 88.90 | % | 0.66 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 140.00 | 82.10 | 85.70 | 83.90 | % | 0.60 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 145.00 | 77.20 | 81.40 | 79.30 | % | 0.55 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 150.00 | 72.20 | 76.30 | 74.25 | % | 0.49 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 155.00 | 67.20 | 71.20 | 69.20 | % | 0.45 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 160.00 | 62.30 | 65.70 | 64.00 | 44.75 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:52 PM EST |
| 165.00 | 57.20 | 61.20 | 59.20 | 33.37 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/11/2026 3:59:52 PM EST |
| 170.00 | 52.20 | 55.70 | 53.95 | 40.57 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.27 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 3:59:52 PM EST |
| 175.00 | 47.30 | 50.70 | 49.00 | 30.15 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:52 PM EST |
| 180.00 | 42.60 | 45.70 | 44.15 | 21.73 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:52 PM EST |
| 182.50 | 39.70 | 44.00 | 41.85 | % | 0.23 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 185.00 | 37.70 | 40.70 | 39.20 | 26.53 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.71 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:52 PM EST |
| 187.50 | 34.80 | 38.20 | 36.50 | 17.14 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:52 PM EST |
| 190.00 | 32.30 | 34.80 | 33.55 | 23.95 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.23 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 192.50 | 30.10 | 33.20 | 31.65 | % | 0.16 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 195.00 | 27.60 | 30.70 | 29.15 | 8.20 | 0.00 | 0.00% | 0.15 | 0 | 31 | 1.34 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:52 PM EST |
| 197.50 | 24.60 | 28.20 | 26.40 | 15.08 | 0.00 | 0.00% | 0.13 | 0 | 20 | 1.25 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 200.00 | 22.30 | 25.70 | 24.00 | 22.98 | 0.00 | 0.00% | 0.12 | 0 | 74 | 1.16 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 202.50 | 19.70 | 23.20 | 21.45 | 22.05 | 0.00 | 0.00% | 0.11 | 0 | 22 | 1.07 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 205.00 | 17.70 | 20.70 | 19.20 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 49 | 0.98 | 0.99 | 0.00 | -0.02 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 207.50 | 15.20 | 18.30 | 16.75 | 8.97 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.91 | 0.98 | 0.01 | -0.06 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 210.00 | 12.40 | 15.80 | 14.10 | 13.70 | 0.00 | 0.00% | 0.07 | 0 | 200 | 0.82 | 0.96 | 0.01 | -0.16 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 212.50 | 10.50 | 13.60 | 12.05 | 11.05 | 0.00 | 0.00% | 0.06 | 0 | 84 | 0.77 | 0.93 | 0.02 | -0.33 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 215.00 | 8.80 | 10.90 | 9.85 | 9.75 | 0.00 | 0.00% | 0.05 | 0 | 181 | 0.64 | 0.88 | 0.03 | -0.43 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 217.50 | 6.10 | 8.80 | 7.45 | 6.39 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.60 | 0.81 | 0.03 | -0.51 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 220.00 | 4.60 | 6.40 | 5.50 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 214 | 0.32 | 0.72 | 0.04 | -0.58 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 222.50 | 3.70 | 5.80 | 4.75 | 3.86 | 0.00 | 0.00% | 0.02 | 0 | 172 | 0.45 | 0.61 | 0.05 | -0.61 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 225.00 | 2.70 | 3.40 | 3.05 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.40 | 0.48 | 0.05 | -0.59 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 227.50 | 1.10 | 2.50 | 1.80 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.37 | 0.36 | 0.05 | -0.54 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 230.00 | 0.55 | 1.80 | 1.18 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.38 | 0.26 | 0.04 | -0.45 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 232.50 | 0.15 | 1.20 | 0.68 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.37 | 0.18 | 0.03 | -0.37 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 235.00 | 0.25 | 0.65 | 0.45 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.40 | 0.12 | 0.02 | -0.28 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 3.30 | 1.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.60 | 0.04 | 0.01 | -0.12 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 245.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.01 | 0.00 | -0.04 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 8/11/2026 3:59:52 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 280.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 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 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.35 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/11/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.17 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:52 PM EST |
| 182.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.85 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 187.50 | 0.00 | 2.15 | 1.08 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 192.50 | 0.00 | 0.65 | 0.33 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.13 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 0.55 | 0.28 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.02 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 197.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.63 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 202.50 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.19 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 205.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.11 | -0.01 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 207.50 | 0.00 | 1.35 | 0.68 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.84 | -0.02 | 0.01 | -0.06 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 210.00 | 0.05 | 0.75 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.49 | -0.04 | 0.01 | -0.16 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 212.50 | 0.15 | 0.60 | 0.38 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.44 | -0.07 | 0.02 | -0.33 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 215.00 | 0.25 | 1.00 | 0.63 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.43 | -0.12 | 0.03 | -0.43 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 217.50 | 0.45 | 1.50 | 0.98 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.41 | -0.19 | 0.03 | -0.51 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 220.00 | 0.95 | 2.10 | 1.53 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | -0.28 | 0.04 | -0.58 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 222.50 | 1.95 | 3.10 | 2.53 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.39 | 0.05 | -0.61 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 225.00 | 3.20 | 3.90 | 3.55 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.40 | -0.52 | 0.05 | -0.59 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 227.50 | 3.80 | 7.10 | 5.45 | % | 0.02 | 0 | 0 | 0.43 | -0.64 | 0.05 | -0.54 | 8/11/2026 3:59:52 PM EST | |||
| 230.00 | 5.20 | 9.00 | 7.10 | 8.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.69 | -0.74 | 0.04 | -0.45 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 232.50 | 7.30 | 11.10 | 9.20 | % | 0.04 | 0 | 0 | 0.72 | -0.82 | 0.03 | -0.37 | 8/11/2026 3:59:52 PM EST | |||
| 235.00 | 9.70 | 13.20 | 11.45 | % | 0.05 | 0 | 0 | 0.79 | -0.88 | 0.02 | -0.28 | 8/11/2026 3:59:52 PM EST | |||
| 240.00 | 14.40 | 18.00 | 16.20 | % | 0.07 | 0 | 0 | 0.93 | -0.96 | 0.01 | -0.12 | 8/11/2026 3:59:52 PM EST | |||
| 245.00 | 19.40 | 22.90 | 21.15 | % | 0.09 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.04 | 8/11/2026 3:59:52 PM EST | |||
| 250.00 | 24.40 | 27.90 | 26.15 | 39.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 8/5/2026 | 8/11/2026 3:59:52 PM EST |
| 255.00 | 28.80 | 33.00 | 30.90 | % | 0.12 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 260.00 | 34.20 | 38.00 | 36.10 | % | 0.14 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 265.00 | 39.10 | 42.90 | 41.00 | % | 0.15 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 270.00 | 43.90 | 47.90 | 45.90 | % | 0.17 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 275.00 | 48.90 | 52.90 | 50.90 | % | 0.19 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 280.00 | 53.90 | 57.90 | 55.90 | % | 0.20 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST |