Options Chain for PHILLIPS 66 COM (PSX) - $144.22 as of 1/9/2026 10:04:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 71.00 | 74.60 | 72.80 | % | 1.04 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 75.00 | 66.20 | 69.50 | 67.85 | % | 0.90 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 80.00 | 61.30 | 64.50 | 62.90 | % | 0.79 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 85.00 | 56.30 | 59.50 | 57.90 | % | 0.68 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 90.00 | 51.30 | 54.60 | 52.95 | % | 0.59 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 95.00 | 46.10 | 49.70 | 47.90 | % | 0.50 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 100.00 | 41.20 | 44.80 | 43.00 | % | 0.43 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 105.00 | 36.30 | 39.80 | 38.05 | % | 0.36 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 110.00 | 31.40 | 34.90 | 33.15 | % | 0.30 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 115.00 | 26.50 | 30.10 | 28.30 | % | 0.25 | 0 | 0 | 0.68 | 0.98 | 0.01 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 120.00 | 22.60 | 25.30 | 23.95 | % | 0.20 | 0 | 0 | 0.45 | 0.94 | 0.01 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 122.00 | 19.80 | 23.50 | 21.65 | % | 0.18 | 0 | 0 | 0.42 | 0.92 | 0.01 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 123.00 | 19.10 | 22.70 | 20.90 | % | 0.17 | 0 | 0 | 0.57 | 0.90 | 0.01 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 124.00 | 18.20 | 21.80 | 20.00 | % | 0.16 | 0 | 0 | 0.38 | 0.89 | 0.01 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 125.00 | 17.30 | 20.90 | 19.10 | % | 0.15 | 0 | 0 | 0.38 | 0.88 | 0.01 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 126.00 | 16.80 | 20.00 | 18.40 | % | 0.15 | 0 | 0 | 0.41 | 0.86 | 0.01 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 127.00 | 15.60 | 19.20 | 17.40 | % | 0.14 | 0 | 0 | 0.38 | 0.85 | 0.02 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 128.00 | 14.70 | 18.30 | 16.50 | % | 0.13 | 0 | 0 | 0.31 | 0.83 | 0.01 | -0.05 | 1/9/2026 3:59:59 PM EST | |||
| 129.00 | 13.90 | 17.50 | 15.70 | % | 0.12 | 0 | 0 | 0.32 | 0.81 | 0.02 | -0.05 | 1/9/2026 3:59:59 PM EST | |||
| 130.00 | 12.70 | 16.70 | 14.70 | % | 0.11 | 0 | 0 | 0.31 | 0.80 | 0.02 | -0.05 | 1/9/2026 3:59:59 PM EST | |||
| 131.00 | 12.00 | 15.90 | 13.95 | % | 0.11 | 0 | 0 | 0.32 | 0.78 | 0.02 | -0.06 | 1/9/2026 3:59:59 PM EST | |||
| 132.00 | 11.10 | 15.10 | 13.10 | % | 0.10 | 0 | 0 | 0.31 | 0.76 | 0.02 | -0.06 | 1/9/2026 3:59:59 PM EST | |||
| 133.00 | 10.30 | 14.40 | 12.35 | % | 0.09 | 0 | 0 | 0.32 | 0.74 | 0.02 | -0.06 | 1/9/2026 3:59:59 PM EST | |||
| 134.00 | 9.70 | 13.60 | 11.65 | % | 0.09 | 0 | 0 | 0.32 | 0.72 | 0.02 | -0.06 | 1/9/2026 3:59:59 PM EST | |||
| 135.00 | 8.90 | 12.90 | 10.90 | % | 0.08 | 0 | 0 | 0.32 | 0.70 | 0.02 | -0.06 | 1/9/2026 3:59:59 PM EST | |||
| 136.00 | 8.30 | 12.20 | 10.25 | % | 0.08 | 0 | 0 | 0.32 | 0.68 | 0.02 | -0.06 | 1/9/2026 3:59:59 PM EST | |||
| 137.00 | 7.60 | 11.60 | 9.60 | % | 0.07 | 0 | 0 | 0.32 | 0.65 | 0.02 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 138.00 | 7.20 | 11.00 | 9.10 | % | 0.07 | 0 | 0 | 0.32 | 0.63 | 0.02 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 139.00 | 6.70 | 10.00 | 8.35 | 6.55 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.31 | 0.61 | 0.02 | -0.07 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 140.00 | 6.00 | 9.80 | 7.90 | % | 0.06 | 0 | 0 | 0.32 | 0.58 | 0.02 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 141.00 | 5.50 | 9.20 | 7.35 | % | 0.05 | 0 | 0 | 0.32 | 0.56 | 0.02 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 142.00 | 4.90 | 8.70 | 6.80 | % | 0.05 | 0 | 0 | 0.32 | 0.53 | 0.02 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 143.00 | 4.30 | 8.20 | 6.25 | % | 0.04 | 0 | 0 | 0.31 | 0.51 | 0.02 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 144.00 | 3.80 | 7.80 | 5.80 | % | 0.04 | 0 | 0 | 0.31 | 0.48 | 0.02 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 145.00 | 3.40 | 7.30 | 5.35 | % | 0.04 | 0 | 0 | 0.31 | 0.46 | 0.02 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 146.00 | 3.00 | 6.90 | 4.95 | % | 0.03 | 0 | 0 | 0.31 | 0.43 | 0.02 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 147.00 | 2.65 | 6.50 | 4.58 | % | 0.03 | 0 | 0 | 0.31 | 0.41 | 0.02 | -0.06 | 1/9/2026 3:59:59 PM EST | |||
| 148.00 | 2.25 | 6.20 | 4.23 | % | 0.03 | 0 | 0 | 0.31 | 0.39 | 0.02 | -0.06 | 1/9/2026 3:59:59 PM EST | |||
| 149.00 | 1.95 | 5.80 | 3.88 | % | 0.03 | 0 | 0 | 0.31 | 0.36 | 0.02 | -0.06 | 1/9/2026 3:59:59 PM EST | |||
| 150.00 | 1.55 | 5.50 | 3.53 | % | 0.02 | 0 | 0 | 0.31 | 0.34 | 0.02 | -0.06 | 1/9/2026 3:59:59 PM EST | |||
| 152.50 | 1.15 | 4.50 | 2.83 | % | 0.02 | 0 | 0 | 0.31 | 0.28 | 0.02 | -0.05 | 1/9/2026 3:59:59 PM EST | |||
| 155.00 | 0.40 | 4.20 | 2.30 | % | 0.01 | 0 | 0 | 0.30 | 0.23 | 0.02 | -0.05 | 1/9/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.46 | 0.15 | 0.01 | -0.04 | 1/9/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.48 | 0.09 | 0.01 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.51 | 0.05 | 0.01 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 1/9/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.01 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.53 | -0.06 | 0.01 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 122.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.51 | -0.08 | 0.01 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 123.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.49 | -0.10 | 0.01 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 124.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.49 | -0.11 | 0.01 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.49 | -0.12 | 0.01 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 126.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.48 | -0.14 | 0.01 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 127.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.48 | -0.15 | 0.02 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 128.00 | 1.25 | 2.55 | 1.90 | % | 0.01 | 0 | 0 | 0.35 | -0.17 | 0.01 | -0.05 | 1/9/2026 3:59:59 PM EST | |||
| 129.00 | 0.15 | 4.20 | 2.18 | % | 0.02 | 0 | 0 | 0.32 | -0.19 | 0.02 | -0.05 | 1/9/2026 3:59:59 PM EST | |||
| 130.00 | 0.25 | 4.30 | 2.28 | % | 0.02 | 0 | 0 | 0.32 | -0.20 | 0.02 | -0.05 | 1/9/2026 3:59:59 PM EST | |||
| 131.00 | 0.45 | 4.50 | 2.48 | % | 0.02 | 0 | 0 | 0.33 | -0.22 | 0.02 | -0.06 | 1/9/2026 3:59:59 PM EST | |||
| 132.00 | 0.70 | 4.70 | 2.70 | % | 0.02 | 0 | 0 | 0.33 | -0.24 | 0.02 | -0.06 | 1/9/2026 3:59:59 PM EST | |||
| 133.00 | 0.95 | 4.90 | 2.93 | % | 0.02 | 0 | 0 | 0.33 | -0.26 | 0.02 | -0.06 | 1/9/2026 3:59:59 PM EST | |||
| 134.00 | 1.25 | 4.90 | 3.08 | % | 0.02 | 0 | 0 | 0.32 | -0.28 | 0.02 | -0.06 | 1/9/2026 3:59:59 PM EST | |||
| 135.00 | 1.55 | 5.20 | 3.38 | % | 0.03 | 0 | 0 | 0.31 | -0.30 | 0.02 | -0.06 | 1/9/2026 3:59:59 PM EST | |||
| 136.00 | 1.90 | 5.90 | 3.90 | % | 0.03 | 0 | 0 | 0.33 | -0.32 | 0.02 | -0.06 | 1/9/2026 3:59:59 PM EST | |||
| 137.00 | 2.20 | 6.30 | 4.25 | % | 0.03 | 0 | 0 | 0.33 | -0.35 | 0.02 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 138.00 | 2.60 | 6.60 | 4.60 | % | 0.03 | 0 | 0 | 0.33 | -0.37 | 0.02 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 139.00 | 3.10 | 7.00 | 5.05 | % | 0.04 | 0 | 0 | 0.33 | -0.39 | 0.02 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 140.00 | 3.60 | 7.40 | 5.50 | % | 0.04 | 0 | 0 | 0.33 | -0.42 | 0.02 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 141.00 | 4.00 | 7.90 | 5.95 | % | 0.04 | 0 | 0 | 0.33 | -0.44 | 0.02 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 142.00 | 4.50 | 8.40 | 6.45 | % | 0.05 | 0 | 0 | 0.33 | -0.47 | 0.02 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 143.00 | 5.00 | 9.00 | 7.00 | % | 0.05 | 0 | 0 | 0.33 | -0.49 | 0.02 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 144.00 | 5.60 | 9.60 | 7.60 | % | 0.05 | 0 | 0 | 0.33 | -0.52 | 0.02 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 145.00 | 6.20 | 10.20 | 8.20 | % | 0.06 | 0 | 0 | 0.33 | -0.54 | 0.02 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 146.00 | 6.80 | 10.70 | 8.75 | % | 0.06 | 0 | 0 | 0.33 | -0.57 | 0.02 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 147.00 | 7.40 | 11.40 | 9.40 | % | 0.06 | 0 | 0 | 0.32 | -0.59 | 0.02 | -0.06 | 1/9/2026 3:59:59 PM EST | |||
| 148.00 | 8.00 | 12.00 | 10.00 | % | 0.07 | 0 | 0 | 0.32 | -0.61 | 0.02 | -0.06 | 1/9/2026 3:59:59 PM EST | |||
| 149.00 | 8.70 | 12.70 | 10.70 | % | 0.07 | 0 | 0 | 0.32 | -0.64 | 0.02 | -0.06 | 1/9/2026 3:59:59 PM EST | |||
| 150.00 | 9.40 | 13.40 | 11.40 | % | 0.08 | 0 | 0 | 0.32 | -0.66 | 0.02 | -0.06 | 1/9/2026 3:59:59 PM EST | |||
| 152.50 | 11.20 | 14.50 | 12.85 | % | 0.08 | 0 | 0 | 0.30 | -0.72 | 0.02 | -0.05 | 1/9/2026 3:59:59 PM EST | |||
| 155.00 | 13.10 | 16.90 | 15.00 | % | 0.10 | 0 | 0 | 0.30 | -0.77 | 0.02 | -0.05 | 1/9/2026 3:59:59 PM EST | |||
| 160.00 | 17.30 | 21.00 | 19.15 | % | 0.12 | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.04 | 1/9/2026 3:59:59 PM EST | |||
| 165.00 | 21.80 | 25.20 | 23.50 | % | 0.14 | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 170.00 | 26.60 | 29.40 | 28.00 | % | 0.16 | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 175.00 | 31.30 | 34.90 | 33.10 | % | 0.19 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 180.00 | 36.20 | 39.40 | 37.80 | % | 0.21 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 1/9/2026 3:59:59 PM EST |