Options Chain for PHILLIPS 66 COM (PSX) - $168.33 as of 6/25/2026 9:05:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 76.60 | 80.10 | 78.35 | % | 0.87 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 95.00 | 71.60 | 75.30 | 73.45 | % | 0.77 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 100.00 | 66.60 | 70.50 | 68.55 | % | 0.69 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 105.00 | 61.60 | 65.50 | 63.55 | % | 0.61 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 110.00 | 56.70 | 60.70 | 58.70 | % | 0.53 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 115.00 | 51.60 | 55.50 | 53.55 | % | 0.47 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 120.00 | 46.60 | 50.70 | 48.65 | % | 0.41 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 125.00 | 41.60 | 45.70 | 43.65 | % | 0.35 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 130.00 | 36.60 | 40.50 | 38.55 | % | 0.30 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 135.00 | 31.60 | 35.60 | 33.60 | % | 0.25 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 140.00 | 26.60 | 30.60 | 28.60 | % | 0.20 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 145.00 | 21.60 | 25.70 | 23.65 | % | 0.16 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 150.00 | 16.60 | 20.60 | 18.60 | % | 0.12 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 152.50 | 14.10 | 18.10 | 16.10 | % | 0.11 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 155.00 | 12.00 | 15.00 | 13.50 | % | 0.09 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 157.50 | 10.30 | 12.10 | 11.20 | % | 0.07 | 0 | 0 | 0.96 | 0.98 | 0.01 | -0.05 | 6/24/2026 4:00:09 PM EST | |||
| 160.00 | 7.90 | 10.30 | 9.10 | 18.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.01 | 0.93 | 0.02 | -0.17 | 5/29/2026 | 6/24/2026 4:00:09 PM EST |
| 162.50 | 4.90 | 7.80 | 6.35 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.84 | 0.86 | 0.04 | -0.29 | 6/18/2026 | 6/24/2026 4:00:09 PM EST |
| 165.00 | 3.10 | 5.10 | 4.10 | 4.94 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.61 | 0.75 | 0.06 | -0.39 | 6/24/2026 | 6/24/2026 4:00:09 PM EST |
| 167.50 | 1.70 | 3.20 | 2.45 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.39 | 0.58 | 0.08 | -0.48 | 6/24/2026 | 6/24/2026 4:00:09 PM EST |
| 170.00 | 1.10 | 2.05 | 1.58 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.45 | 0.39 | 0.07 | -0.48 | 6/24/2026 | 6/24/2026 4:00:09 PM EST |
| 172.50 | 0.20 | 0.95 | 0.58 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.38 | 0.23 | 0.06 | -0.41 | 6/24/2026 | 6/24/2026 4:00:09 PM EST |
| 175.00 | 0.20 | 0.40 | 0.30 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.41 | 0.12 | 0.04 | -0.28 | 6/24/2026 | 6/24/2026 4:00:09 PM EST |
| 177.50 | 0.05 | 0.40 | 0.23 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.48 | 0.06 | 0.02 | -0.15 | 6/23/2026 | 6/24/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.89 | 0.02 | 0.01 | -0.04 | 6/23/2026 | 6/24/2026 4:00:09 PM EST |
| 182.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.36 | 0.01 | 0.00 | -0.01 | 6/22/2026 | 6/24/2026 4:00:09 PM EST |
| 185.00 | 0.00 | 1.40 | 0.70 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.89 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:09 PM EST |
| 187.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:09 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.73 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:09 PM EST |
| 192.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:09 PM EST |
| 195.00 | 0.00 | 2.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.91 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 4:00:09 PM EST |
| 197.50 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.06 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/24/2026 4:00:09 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.17 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 4:00:09 PM EST |
| 202.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/24/2026 4:00:09 PM EST |
| 207.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/24/2026 4:00:09 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/24/2026 4:00:09 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 255.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.30 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.78 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 135.00 | 0.00 | 1.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.21 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/24/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 1.20 | 0.60 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 191 | 2.03 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/24/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 2.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.73 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:09 PM EST |
| 152.50 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 0.85 | 0.43 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.03 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 4:00:09 PM EST |
| 157.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | -0.02 | 0.01 | -0.05 | 6/24/2026 | 6/24/2026 4:00:09 PM EST |
| 160.00 | 0.15 | 0.40 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.52 | -0.07 | 0.02 | -0.17 | 6/24/2026 | 6/24/2026 4:00:09 PM EST |
| 162.50 | 0.10 | 0.75 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.44 | -0.14 | 0.04 | -0.29 | 6/24/2026 | 6/24/2026 4:00:09 PM EST |
| 165.00 | 0.65 | 1.20 | 0.93 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.45 | -0.25 | 0.06 | -0.39 | 6/24/2026 | 6/24/2026 4:00:09 PM EST |
| 167.50 | 1.25 | 2.45 | 1.85 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.46 | -0.42 | 0.08 | -0.48 | 6/24/2026 | 6/24/2026 4:00:09 PM EST |
| 170.00 | 2.35 | 3.80 | 3.08 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 159 | 0.44 | -0.61 | 0.07 | -0.48 | 6/24/2026 | 6/24/2026 4:00:09 PM EST |
| 172.50 | 4.00 | 5.70 | 4.85 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.38 | -0.77 | 0.06 | -0.41 | 6/24/2026 | 6/24/2026 4:00:09 PM EST |
| 175.00 | 5.40 | 7.80 | 6.60 | 5.23 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.72 | -0.88 | 0.04 | -0.28 | 6/23/2026 | 6/24/2026 4:00:09 PM EST |
| 177.50 | 7.70 | 10.50 | 9.10 | 10.01 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.92 | -0.94 | 0.02 | -0.15 | 6/22/2026 | 6/24/2026 4:00:09 PM EST |
| 180.00 | 10.10 | 13.20 | 11.65 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.11 | -0.98 | 0.01 | -0.04 | 6/11/2026 | 6/24/2026 4:00:09 PM EST |
| 182.50 | 12.40 | 15.90 | 14.15 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.03 | -0.99 | 0.00 | -0.01 | 6/15/2026 | 6/24/2026 4:00:09 PM EST |
| 185.00 | 15.10 | 18.10 | 16.60 | 7.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.33 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 4:00:09 PM EST |
| 187.50 | 17.60 | 21.00 | 19.30 | % | 0.10 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 190.00 | 19.70 | 23.50 | 21.60 | 11.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/24/2026 4:00:09 PM EST |
| 192.50 | 22.30 | 26.10 | 24.20 | % | 0.13 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 195.00 | 24.90 | 28.50 | 26.70 | % | 0.14 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 197.50 | 27.30 | 31.10 | 29.20 | % | 0.15 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 200.00 | 29.80 | 33.50 | 31.65 | % | 0.16 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 202.50 | 32.30 | 36.10 | 34.20 | % | 0.17 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 205.00 | 34.80 | 38.50 | 36.65 | % | 0.18 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 207.50 | 37.40 | 41.00 | 39.20 | % | 0.19 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 210.00 | 39.80 | 43.50 | 41.65 | % | 0.20 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 215.00 | 44.80 | 48.50 | 46.65 | % | 0.22 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 220.00 | 49.90 | 53.60 | 51.75 | % | 0.24 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 225.00 | 54.90 | 58.50 | 56.70 | % | 0.25 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 230.00 | 59.90 | 63.40 | 61.65 | % | 0.27 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 235.00 | 64.80 | 68.50 | 66.65 | % | 0.28 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 240.00 | 69.80 | 73.60 | 71.70 | % | 0.30 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 245.00 | 74.90 | 78.50 | 76.70 | % | 0.31 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 250.00 | 80.00 | 83.40 | 81.70 | % | 0.33 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST | |||
| 255.00 | 85.10 | 88.40 | 86.75 | % | 0.34 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:09 PM EST |