Options Chain for PHILLIPS 66 COM (PSX) - $130.85 as of 1/5/2026 6:00:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 73.10 | 77.20 | 75.15 | % | 1.16 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:52 PM EST | |||
| 70.00 | 68.10 | 71.90 | 70.00 | % | 1.00 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:52 PM EST | |||
| 75.00 | 63.10 | 66.80 | 64.95 | % | 0.87 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:52 PM EST | |||
| 80.00 | 58.20 | 61.90 | 60.05 | % | 0.75 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:52 PM EST | |||
| 85.00 | 53.20 | 57.00 | 55.10 | % | 0.65 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:52 PM EST | |||
| 90.00 | 48.20 | 52.20 | 50.20 | 45.29 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 1/5/2026 3:59:52 PM EST |
| 95.00 | 43.30 | 47.30 | 45.30 | % | 0.48 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 1/5/2026 3:59:52 PM EST | |||
| 100.00 | 38.40 | 42.00 | 40.20 | 29.53 | 0.00 | 0.00% | 0.40 | 0 | 6 | 0.79 | 0.99 | 0.00 | -0.02 | 1/2/2026 | 1/5/2026 3:59:52 PM EST |
| 105.00 | 34.50 | 37.10 | 35.80 | 37.85 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.71 | 0.97 | 0.00 | -0.03 | 11/14/2025 | 1/5/2026 3:59:52 PM EST |
| 110.00 | 29.60 | 32.30 | 30.95 | 31.50 | 0.00 | 0.00% | 0.28 | 0 | 31 | 0.65 | 0.96 | 0.00 | -0.03 | 11/12/2025 | 1/5/2026 3:59:52 PM EST |
| 115.00 | 24.80 | 27.50 | 26.15 | 15.90 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.58 | 0.93 | 0.01 | -0.04 | 12/30/2025 | 1/5/2026 3:59:52 PM EST |
| 120.00 | 19.10 | 22.80 | 20.95 | 21.42 | +9.82 | +84.66% | 0.17 | 2 | 28 | 0.52 | 0.90 | 0.01 | -0.04 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 125.00 | 15.40 | 18.00 | 16.70 | 8.58 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.31 | 0.85 | 0.01 | -0.05 | 12/31/2025 | 1/5/2026 3:59:52 PM EST |
| 130.00 | 11.40 | 12.70 | 12.05 | 12.31 | +6.61 | +115.97% | 0.09 | 27 | 99 | 0.28 | 0.78 | 0.02 | -0.05 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 135.00 | 7.00 | 10.20 | 8.60 | 9.25 | +5.85 | +172.06% | 0.06 | 170 | 668 | 0.29 | 0.67 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 140.00 | 4.80 | 6.10 | 5.45 | 5.64 | +3.69 | +189.24% | 0.04 | 179 | 750 | 0.27 | 0.52 | 0.03 | -0.05 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 145.00 | 2.65 | 3.90 | 3.28 | 3.50 | +2.70 | +337.50% | 0.02 | 207 | 598 | 0.27 | 0.36 | 0.03 | -0.05 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 150.00 | 1.95 | 2.25 | 2.10 | 1.90 | +1.40 | +280.00% | 0.01 | 248 | 413 | 0.29 | 0.24 | 0.02 | -0.04 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 155.00 | 0.65 | 1.55 | 1.10 | 1.20 | +0.95 | +380.00% | 0.01 | 162 | 286 | 0.28 | 0.16 | 0.02 | -0.04 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 160.00 | 0.60 | 1.05 | 0.83 | 0.74 | +0.54 | +270.00% | 0.01 | 16 | 629 | 0.31 | 0.10 | 0.01 | -0.03 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.33 | 0.07 | 0.01 | -0.02 | 12/29/2025 | 1/5/2026 3:59:52 PM EST |
| 170.00 | 0.05 | 0.90 | 0.48 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 39 | 0.33 | 0.04 | 0.01 | -0.01 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.02 | 0.00 | -0.01 | 12/18/2025 | 1/5/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 2.00 | 1.00 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.60 | 0.01 | 0.00 | 0.00 | 12/2/2025 | 1/5/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/5/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/5/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.65 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | 0.21 | +0.08 | +61.54% | 0.01 | 3 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.81 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/5/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.75 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/5/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.93 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 1/5/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.51 | -0.01 | 0.00 | -0.02 | 1/2/2026 | 1/5/2026 3:59:52 PM EST |
| 105.00 | 0.05 | 0.60 | 0.33 | 0.20 | -0.22 | -52.39% | 0.00 | 1 | 119 | 0.44 | -0.03 | 0.00 | -0.03 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 110.00 | 0.15 | 1.65 | 0.90 | 0.48 | -0.19 | -28.36% | 0.01 | 1 | 100 | 0.48 | -0.04 | 0.00 | -0.03 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 115.00 | 0.20 | 1.00 | 0.60 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 274 | 0.38 | -0.07 | 0.01 | -0.04 | 12/30/2025 | 1/5/2026 3:59:52 PM EST |
| 120.00 | 0.70 | 1.35 | 1.03 | 0.81 | -1.06 | -56.69% | 0.01 | 63 | 4,496 | 0.38 | -0.10 | 0.01 | -0.04 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 125.00 | 1.05 | 1.85 | 1.45 | 1.31 | -1.72 | -56.77% | 0.01 | 92 | 309 | 0.34 | -0.15 | 0.01 | -0.05 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 130.00 | 1.75 | 2.30 | 2.03 | 2.07 | -2.73 | -56.88% | 0.02 | 60 | 343 | 0.30 | -0.22 | 0.02 | -0.05 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 135.00 | 2.80 | 3.80 | 3.30 | 3.70 | -4.10 | -52.57% | 0.02 | 19 | 527 | 0.29 | -0.33 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 140.00 | 5.40 | 5.90 | 5.65 | 5.80 | -6.39 | -52.42% | 0.04 | 104 | 425 | 0.29 | -0.48 | 0.03 | -0.05 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 145.00 | 7.50 | 10.50 | 9.00 | 8.40 | -8.90 | -51.45% | 0.06 | 1 | 319 | 0.30 | -0.64 | 0.03 | -0.05 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 150.00 | 10.30 | 13.50 | 11.90 | 16.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.34 | -0.76 | 0.02 | -0.04 | 9/26/2025 | 1/5/2026 3:59:52 PM EST |
| 155.00 | 14.40 | 18.20 | 16.30 | 18.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.39 | -0.84 | 0.02 | -0.04 | 10/30/2025 | 1/5/2026 3:59:52 PM EST |
| 160.00 | 19.30 | 22.50 | 20.90 | % | 0.13 | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.03 | 1/5/2026 3:59:52 PM EST | |||
| 165.00 | 23.60 | 27.20 | 25.40 | % | 0.15 | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.02 | 1/5/2026 3:59:52 PM EST | |||
| 170.00 | 28.30 | 32.10 | 30.20 | % | 0.18 | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 1/5/2026 3:59:52 PM EST | |||
| 175.00 | 33.40 | 37.10 | 35.25 | % | 0.20 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 1/5/2026 3:59:52 PM EST | |||
| 180.00 | 38.10 | 42.10 | 40.10 | % | 0.22 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 1/5/2026 3:59:52 PM EST | |||
| 185.00 | 43.30 | 47.10 | 45.20 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:52 PM EST | |||
| 190.00 | 48.30 | 52.10 | 50.20 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:52 PM EST | |||
| 195.00 | 53.10 | 57.10 | 55.10 | % | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:52 PM EST |