Options Chain for PHILLIPS 66 COM (PSX) - $259.14 as of 9/8/2026 9:54:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 163.20 | 167.20 | 165.20 | % | 1.74 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:10 AM EST | |||
| 100.00 | 158.20 | 162.10 | 160.15 | % | 1.60 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:10 AM EST | |||
| 105.00 | 153.20 | 157.40 | 155.30 | % | 1.48 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:10 AM EST | |||
| 110.00 | 148.20 | 152.20 | 150.20 | % | 1.37 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:10 AM EST | |||
| 115.00 | 143.30 | 147.30 | 145.30 | % | 1.26 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:10 AM EST | |||
| 120.00 | 138.30 | 142.30 | 140.30 | 81.35 | 0.00 | 0.00% | 1.17 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/9/2026 10:59:10 AM EST |
| 125.00 | 133.30 | 137.50 | 135.40 | % | 1.08 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:10 AM EST | |||
| 130.00 | 128.30 | 132.40 | 130.35 | % | 1.00 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:10 AM EST | |||
| 135.00 | 123.40 | 127.30 | 125.35 | % | 0.93 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:10 AM EST | |||
| 140.00 | 118.40 | 122.40 | 120.40 | % | 0.86 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:10 AM EST | |||
| 145.00 | 113.40 | 117.50 | 115.45 | % | 0.80 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:10 AM EST | |||
| 150.00 | 108.50 | 112.50 | 110.50 | % | 0.74 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:10 AM EST | |||
| 155.00 | 103.50 | 107.60 | 105.55 | % | 0.68 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:10 AM EST | |||
| 160.00 | 98.50 | 102.60 | 100.55 | 54.27 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 7/23/2026 | 9/9/2026 10:59:10 AM EST |
| 165.00 | 93.60 | 97.50 | 95.55 | 47.27 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.97 | 1.00 | 0.00 | -0.01 | 7/23/2026 | 9/9/2026 10:59:10 AM EST |
| 170.00 | 88.60 | 91.40 | 90.00 | 55.40 | 0.00 | 0.00% | 0.53 | 0 | 3 | 0.93 | 1.00 | 0.00 | -0.02 | 8/13/2026 | 9/9/2026 10:59:10 AM EST |
| 175.00 | 83.80 | 88.00 | 85.90 | 37.55 | 0.00 | 0.00% | 0.49 | 0 | 18 | 0.90 | 0.99 | 0.00 | -0.03 | 7/20/2026 | 9/9/2026 10:59:10 AM EST |
| 180.00 | 78.80 | 81.50 | 80.15 | 69.61 | 0.00 | 0.00% | 0.45 | 0 | 26 | 0.85 | 0.99 | 0.00 | -0.03 | 9/1/2026 | 9/9/2026 10:59:10 AM EST |
| 185.00 | 74.30 | 76.70 | 75.50 | 50.02 | 0.00 | 0.00% | 0.41 | 0 | 18 | 0.77 | 0.98 | 0.00 | -0.02 | 8/14/2026 | 9/9/2026 10:59:10 AM EST |
| 190.00 | 69.40 | 71.90 | 70.65 | 69.57 | -1.37 | -1.94% | 0.37 | 4 | 9 | 0.71 | 0.98 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 10:59:10 AM EST |
| 195.00 | 64.50 | 67.50 | 66.00 | 49.50 | 0.00 | 0.00% | 0.34 | 0 | 11 | 0.71 | 0.97 | 0.00 | -0.04 | 8/26/2026 | 9/9/2026 10:59:10 AM EST |
| 200.00 | 59.60 | 62.80 | 61.20 | 56.50 | 0.00 | 0.00% | 0.31 | 0 | 317 | 0.65 | 0.96 | 0.00 | -0.05 | 9/4/2026 | 9/9/2026 10:59:10 AM EST |
| 210.00 | 50.10 | 53.20 | 51.65 | 51.72 | 0.00 | 0.00% | 0.25 | 0 | 554 | 0.61 | 0.93 | 0.00 | -0.08 | 9/8/2026 | 9/9/2026 10:59:10 AM EST |
| 220.00 | 41.00 | 43.70 | 42.35 | 41.48 | -0.69 | -1.64% | 0.19 | 2 | 650 | 0.44 | 0.89 | 0.00 | -0.10 | 9/9/2026 | 9/9/2026 10:59:10 AM EST |
| 230.00 | 32.40 | 35.10 | 33.75 | 34.70 | 0.00 | 0.00% | 0.15 | 0 | 261 | 0.42 | 0.83 | 0.01 | -0.13 | 9/8/2026 | 9/9/2026 10:59:10 AM EST |
| 240.00 | 24.60 | 27.40 | 26.00 | 25.56 | 0.00 | 0.00% | 0.11 | 0 | 255 | 0.41 | 0.75 | 0.01 | -0.16 | 9/8/2026 | 9/9/2026 10:59:10 AM EST |
| 250.00 | 18.20 | 20.40 | 19.30 | 19.80 | +0.92 | +4.88% | 0.08 | 13 | 229 | 0.40 | 0.65 | 0.01 | -0.18 | 9/9/2026 | 9/9/2026 10:59:10 AM EST |
| 260.00 | 13.80 | 14.40 | 14.10 | 14.30 | +0.24 | +1.71% | 0.05 | 15 | 587 | 0.41 | 0.54 | 0.01 | -0.19 | 9/9/2026 | 9/9/2026 10:59:10 AM EST |
| 270.00 | 9.50 | 10.20 | 9.85 | 10.00 | 0.00 | 0.00% | 0.04 | 13 | 345 | 0.41 | 0.42 | 0.01 | -0.19 | 9/9/2026 | 9/9/2026 10:59:10 AM EST |
| 280.00 | 6.50 | 6.90 | 6.70 | 6.70 | +0.20 | +3.08% | 0.02 | 16 | 278 | 0.41 | 0.32 | 0.01 | -0.17 | 9/9/2026 | 9/9/2026 10:59:10 AM EST |
| 290.00 | 4.20 | 4.70 | 4.45 | 4.30 | -0.20 | -4.45% | 0.02 | 4 | 208 | 0.41 | 0.24 | 0.01 | -0.15 | 9/9/2026 | 9/9/2026 10:59:10 AM EST |
| 300.00 | 2.65 | 3.10 | 2.88 | 2.85 | 0.00 | 0.00% | 0.01 | 4 | 215 | 0.41 | 0.17 | 0.01 | -0.13 | 9/9/2026 | 9/9/2026 10:59:10 AM EST |
| 310.00 | 1.25 | 2.25 | 1.75 | 1.90 | +0.05 | +2.71% | 0.01 | 4 | 68 | 0.41 | 0.12 | 0.01 | -0.10 | 9/9/2026 | 9/9/2026 10:59:10 AM EST |
| 320.00 | 0.80 | 1.50 | 1.15 | 1.30 | % | 0.00 | 1 | 0 | 0.43 | 0.08 | 0.00 | -0.08 | 9/9/2026 | 9/9/2026 10:59:10 AM EST | |
| 330.00 | 0.35 | 1.40 | 0.88 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.05 | 0.00 | -0.06 | 9/8/2026 | 9/9/2026 10:59:10 AM EST |
| 340.00 | 0.05 | 1.15 | 0.60 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.04 | 9/9/2026 10:59:10 AM EST | |||
| 350.00 | 0.00 | 2.50 | 1.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.02 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 10:59:10 AM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 9/9/2026 10:59:10 AM 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 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:10 AM EST | |||
| 100.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:10 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:10 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:10 AM EST | |||
| 115.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:10 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:10 AM EST | |||
| 125.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:10 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:10 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:10 AM EST | |||
| 140.00 | 0.00 | 1.65 | 0.83 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/9/2026 10:59:10 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:10 AM EST | |||
| 150.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/9/2026 10:59:10 AM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/9/2026 10:59:10 AM EST |
| 160.00 | 0.00 | 1.80 | 0.90 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.01 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 9/9/2026 10:59:10 AM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.00 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 9/9/2026 10:59:10 AM EST |
| 170.00 | 0.00 | 1.65 | 0.83 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.86 | 0.00 | 0.00 | -0.02 | 9/1/2026 | 9/9/2026 10:59:10 AM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.65 | -0.01 | 0.00 | -0.03 | 9/8/2026 | 9/9/2026 10:59:10 AM EST |
| 180.00 | 0.00 | 1.30 | 0.65 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.73 | -0.01 | 0.00 | -0.03 | 9/4/2026 | 9/9/2026 10:59:10 AM EST |
| 185.00 | 0.05 | 0.75 | 0.40 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.52 | -0.02 | 0.00 | -0.02 | 9/3/2026 | 9/9/2026 10:59:10 AM EST |
| 190.00 | 0.10 | 0.75 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.50 | -0.02 | 0.00 | -0.03 | 9/8/2026 | 9/9/2026 10:59:10 AM EST |
| 195.00 | 0.30 | 0.90 | 0.60 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.51 | -0.03 | 0.00 | -0.04 | 9/4/2026 | 9/9/2026 10:59:10 AM EST |
| 200.00 | 0.45 | 0.60 | 0.53 | 0.60 | +0.05 | +9.10% | 0.00 | 7 | 4,291 | 0.48 | -0.04 | 0.00 | -0.05 | 9/9/2026 | 9/9/2026 10:59:10 AM EST |
| 210.00 | 0.60 | 1.25 | 0.93 | 0.91 | -0.14 | -13.34% | 0.00 | 10 | 278 | 0.44 | -0.07 | 0.00 | -0.08 | 9/9/2026 | 9/9/2026 10:59:10 AM EST |
| 220.00 | 1.60 | 1.95 | 1.78 | 1.65 | -0.08 | -4.63% | 0.01 | 15 | 344 | 0.43 | -0.11 | 0.00 | -0.10 | 9/9/2026 | 9/9/2026 10:59:10 AM EST |
| 230.00 | 3.10 | 3.40 | 3.25 | 3.10 | +0.10 | +3.34% | 0.01 | 9 | 157 | 0.42 | -0.17 | 0.01 | -0.13 | 9/9/2026 | 9/9/2026 10:59:10 AM EST |
| 240.00 | 5.30 | 5.70 | 5.50 | 5.40 | +0.20 | +3.85% | 0.02 | 31 | 218 | 0.41 | -0.25 | 0.01 | -0.16 | 9/9/2026 | 9/9/2026 10:59:10 AM EST |
| 250.00 | 8.40 | 9.10 | 8.75 | 8.60 | +0.08 | +0.94% | 0.04 | 19 | 201 | 0.41 | -0.35 | 0.01 | -0.18 | 9/9/2026 | 9/9/2026 10:59:10 AM EST |
| 260.00 | 12.50 | 13.60 | 13.05 | 13.50 | +0.62 | +4.82% | 0.05 | 33 | 195 | 0.41 | -0.46 | 0.01 | -0.19 | 9/9/2026 | 9/9/2026 10:59:10 AM EST |
| 270.00 | 17.90 | 19.40 | 18.65 | 18.70 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.41 | -0.58 | 0.01 | -0.19 | 9/8/2026 | 9/9/2026 10:59:10 AM EST |
| 280.00 | 24.40 | 26.90 | 25.65 | 25.63 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.42 | -0.68 | 0.01 | -0.17 | 9/8/2026 | 9/9/2026 10:59:10 AM EST |
| 290.00 | 31.90 | 35.00 | 33.45 | % | 0.12 | 0 | 0 | 0.44 | -0.76 | 0.01 | -0.15 | 9/9/2026 10:59:10 AM EST | |||
| 300.00 | 40.50 | 43.60 | 42.05 | 42.20 | -3.30 | -7.26% | 0.14 | 3 | 3 | 0.43 | -0.83 | 0.01 | -0.13 | 9/9/2026 | 9/9/2026 10:59:10 AM EST |
| 310.00 | 49.50 | 52.10 | 50.80 | % | 0.16 | 0 | 0 | 0.52 | -0.88 | 0.01 | -0.10 | 9/9/2026 10:59:10 AM EST | |||
| 320.00 | 59.10 | 62.30 | 60.70 | 62.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.58 | -0.92 | 0.00 | -0.08 | 9/8/2026 | 9/9/2026 10:59:10 AM EST |
| 330.00 | 69.30 | 72.00 | 70.65 | % | 0.21 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.06 | 9/9/2026 10:59:10 AM EST | |||
| 340.00 | 78.10 | 82.30 | 80.20 | % | 0.24 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.04 | 9/9/2026 10:59:10 AM EST | |||
| 350.00 | 88.20 | 92.30 | 90.25 | % | 0.26 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 9/9/2026 10:59:10 AM EST | |||
| 360.00 | 98.20 | 102.30 | 100.25 | % | 0.28 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 9/9/2026 10:59:10 AM EST |