Options Chain for PHILLIPS 66 COM (PSX) - $153.29 as of 2/5/2026 8:03:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 78.00 | 81.80 | 79.90 | % | 1.07 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 80.00 | 73.00 | 76.80 | 74.90 | % | 0.94 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 85.00 | 68.00 | 71.90 | 69.95 | % | 0.82 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 90.00 | 63.00 | 66.90 | 64.95 | % | 0.72 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 95.00 | 58.00 | 61.90 | 59.95 | % | 0.63 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 100.00 | 53.00 | 56.90 | 54.95 | % | 0.55 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 105.00 | 48.00 | 51.90 | 49.95 | % | 0.48 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 110.00 | 43.00 | 47.00 | 45.00 | % | 0.41 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 115.00 | 38.10 | 42.00 | 40.05 | % | 0.35 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 120.00 | 33.00 | 37.00 | 35.00 | % | 0.29 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 125.00 | 29.10 | 32.10 | 30.60 | % | 0.24 | 0 | 0 | 0.71 | 0.99 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 127.00 | 27.00 | 30.10 | 28.55 | % | 0.22 | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.01 | 2/4/2026 3:59:54 PM EST | |||
| 128.00 | 26.00 | 29.10 | 27.55 | % | 0.22 | 0 | 0 | 0.65 | 0.97 | 0.01 | -0.01 | 2/4/2026 3:59:54 PM EST | |||
| 129.00 | 25.10 | 28.20 | 26.65 | % | 0.21 | 0 | 0 | 0.64 | 0.96 | 0.01 | -0.01 | 2/4/2026 3:59:54 PM EST | |||
| 130.00 | 24.30 | 27.20 | 25.75 | % | 0.20 | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.01 | 2/4/2026 3:59:54 PM EST | |||
| 131.00 | 23.20 | 26.20 | 24.70 | % | 0.19 | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.02 | 2/4/2026 3:59:54 PM EST | |||
| 132.00 | 22.20 | 25.20 | 23.70 | % | 0.18 | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.02 | 2/4/2026 3:59:54 PM EST | |||
| 133.00 | 21.30 | 24.30 | 22.80 | % | 0.17 | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.02 | 2/4/2026 3:59:54 PM EST | |||
| 134.00 | 20.50 | 23.30 | 21.90 | % | 0.16 | 0 | 0 | 0.52 | 0.91 | 0.01 | -0.03 | 2/4/2026 3:59:54 PM EST | |||
| 135.00 | 19.30 | 22.40 | 20.85 | % | 0.15 | 0 | 0 | 0.50 | 0.90 | 0.01 | -0.03 | 2/4/2026 3:59:54 PM EST | |||
| 136.00 | 18.50 | 21.40 | 19.95 | % | 0.15 | 0 | 0 | 0.50 | 0.89 | 0.01 | -0.03 | 2/4/2026 3:59:54 PM EST | |||
| 137.00 | 18.00 | 20.50 | 19.25 | % | 0.14 | 0 | 0 | 0.47 | 0.87 | 0.01 | -0.04 | 2/4/2026 3:59:54 PM EST | |||
| 138.00 | 16.70 | 19.70 | 18.20 | % | 0.13 | 0 | 0 | 0.48 | 0.86 | 0.01 | -0.04 | 2/4/2026 3:59:54 PM EST | |||
| 139.00 | 16.20 | 18.80 | 17.50 | % | 0.13 | 0 | 0 | 0.47 | 0.84 | 0.01 | -0.04 | 2/4/2026 3:59:54 PM EST | |||
| 140.00 | 15.00 | 18.00 | 16.50 | 9.80 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.47 | 0.82 | 0.02 | -0.05 | 1/29/2026 | 2/4/2026 3:59:54 PM EST |
| 141.00 | 14.10 | 17.20 | 15.65 | % | 0.11 | 0 | 0 | 0.45 | 0.80 | 0.02 | -0.05 | 2/4/2026 3:59:54 PM EST | |||
| 142.00 | 13.40 | 16.30 | 14.85 | % | 0.10 | 0 | 0 | 0.45 | 0.79 | 0.02 | -0.05 | 2/4/2026 3:59:54 PM EST | |||
| 143.00 | 12.50 | 15.70 | 14.10 | % | 0.10 | 0 | 0 | 0.36 | 0.77 | 0.02 | -0.06 | 2/4/2026 3:59:54 PM EST | |||
| 144.00 | 12.20 | 14.80 | 13.50 | % | 0.09 | 0 | 0 | 0.39 | 0.75 | 0.02 | -0.06 | 2/4/2026 3:59:54 PM EST | |||
| 145.00 | 11.40 | 14.20 | 12.80 | % | 0.09 | 0 | 0 | 0.39 | 0.73 | 0.02 | -0.06 | 2/4/2026 3:59:54 PM EST | |||
| 146.00 | 10.40 | 13.50 | 11.95 | % | 0.08 | 0 | 0 | 0.38 | 0.71 | 0.02 | -0.07 | 2/4/2026 3:59:54 PM EST | |||
| 147.00 | 9.70 | 12.90 | 11.30 | % | 0.08 | 0 | 0 | 0.38 | 0.68 | 0.02 | -0.07 | 2/4/2026 3:59:54 PM EST | |||
| 148.00 | 9.10 | 11.80 | 10.45 | 5.06 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.37 | 0.66 | 0.02 | -0.07 | 1/29/2026 | 2/4/2026 3:59:54 PM EST |
| 149.00 | 8.70 | 11.20 | 9.95 | 4.58 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.38 | 0.64 | 0.02 | -0.07 | 1/29/2026 | 2/4/2026 3:59:54 PM EST |
| 150.00 | 8.10 | 10.50 | 9.30 | % | 0.06 | 0 | 0 | 0.37 | 0.62 | 0.02 | -0.07 | 2/4/2026 3:59:54 PM EST | |||
| 152.50 | 6.60 | 9.20 | 7.90 | % | 0.05 | 0 | 0 | 0.37 | 0.56 | 0.02 | -0.08 | 2/4/2026 3:59:54 PM EST | |||
| 155.00 | 5.50 | 7.40 | 6.45 | 5.75 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.36 | 0.49 | 0.02 | -0.08 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 157.50 | 4.00 | 6.40 | 5.20 | 3.62 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.35 | 0.43 | 0.02 | -0.08 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 160.00 | 3.40 | 4.70 | 4.05 | 3.78 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | 0.37 | 0.02 | -0.07 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 162.50 | 2.15 | 4.20 | 3.18 | % | 0.02 | 0 | 0 | 0.33 | 0.31 | 0.02 | -0.07 | 2/4/2026 3:59:54 PM EST | |||
| 165.00 | 2.30 | 3.50 | 2.90 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | 0.26 | 0.02 | -0.06 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 167.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 170.00 | 0.25 | 2.55 | 1.40 | % | 0.01 | 0 | 0 | 0.30 | 0.16 | 0.02 | -0.05 | 2/4/2026 3:59:54 PM EST | |||
| 172.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 175.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.47 | 0.11 | 0.01 | -0.04 | 2/4/2026 3:59:54 PM EST | |||
| 177.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 180.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.51 | 0.06 | 0.01 | -0.03 | 2/4/2026 3:59:54 PM EST | |||
| 185.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 190.00 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 127.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.64 | -0.02 | 0.01 | -0.01 | 2/4/2026 3:59:54 PM EST | |||
| 128.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.01 | -0.01 | 2/4/2026 3:59:54 PM EST | |||
| 129.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.61 | -0.04 | 0.01 | -0.01 | 2/4/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.60 | -0.04 | 0.01 | -0.01 | 2/4/2026 3:59:54 PM EST | |||
| 131.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.59 | -0.05 | 0.01 | -0.02 | 2/4/2026 3:59:54 PM EST | |||
| 132.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.57 | -0.06 | 0.01 | -0.02 | 2/4/2026 3:59:54 PM EST | |||
| 133.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.56 | -0.08 | 0.01 | -0.02 | 2/4/2026 3:59:54 PM EST | |||
| 134.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.54 | -0.09 | 0.01 | -0.03 | 2/4/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.53 | -0.10 | 0.01 | -0.03 | 2/4/2026 3:59:54 PM EST | |||
| 136.00 | 0.00 | 2.95 | 1.48 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.11 | 0.01 | -0.03 | 2/2/2026 | 2/4/2026 3:59:54 PM EST |
| 137.00 | 0.40 | 2.25 | 1.33 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.34 | -0.13 | 0.01 | -0.04 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 138.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.50 | -0.14 | 0.01 | -0.04 | 2/4/2026 3:59:54 PM EST | |||
| 139.00 | 0.65 | 2.55 | 1.60 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.34 | -0.16 | 0.01 | -0.04 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 140.00 | 0.05 | 3.50 | 1.78 | % | 0.01 | 0 | 0 | 0.31 | -0.18 | 0.02 | -0.05 | 2/4/2026 3:59:54 PM EST | |||
| 141.00 | 0.60 | 3.30 | 1.95 | % | 0.01 | 0 | 0 | 0.33 | -0.20 | 0.02 | -0.05 | 2/4/2026 3:59:54 PM EST | |||
| 142.00 | 0.45 | 3.80 | 2.13 | 4.82 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.32 | -0.21 | 0.02 | -0.05 | 1/29/2026 | 2/4/2026 3:59:54 PM EST |
| 143.00 | 1.00 | 3.90 | 2.45 | % | 0.02 | 0 | 0 | 0.34 | -0.23 | 0.02 | -0.06 | 2/4/2026 3:59:54 PM EST | |||
| 144.00 | 1.60 | 4.00 | 2.80 | % | 0.02 | 0 | 0 | 0.35 | -0.25 | 0.02 | -0.06 | 2/4/2026 3:59:54 PM EST | |||
| 145.00 | 2.20 | 3.70 | 2.95 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | -0.27 | 0.02 | -0.06 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 146.00 | 2.15 | 4.40 | 3.28 | % | 0.02 | 0 | 0 | 0.34 | -0.29 | 0.02 | -0.07 | 2/4/2026 3:59:54 PM EST | |||
| 147.00 | 1.95 | 4.90 | 3.43 | % | 0.02 | 0 | 0 | 0.32 | -0.32 | 0.02 | -0.07 | 2/4/2026 3:59:54 PM EST | |||
| 148.00 | 3.00 | 5.00 | 4.00 | % | 0.03 | 0 | 0 | 0.34 | -0.34 | 0.02 | -0.07 | 2/4/2026 3:59:54 PM EST | |||
| 149.00 | 3.30 | 5.40 | 4.35 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | -0.36 | 0.02 | -0.07 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 150.00 | 3.50 | 5.60 | 4.55 | % | 0.03 | 0 | 0 | 0.32 | -0.38 | 0.02 | -0.07 | 2/4/2026 3:59:54 PM EST | |||
| 152.50 | 4.80 | 7.90 | 6.35 | % | 0.04 | 0 | 0 | 0.31 | -0.44 | 0.02 | -0.08 | 2/4/2026 3:59:54 PM EST | |||
| 155.00 | 6.10 | 7.50 | 6.80 | % | 0.04 | 0 | 0 | 0.31 | -0.51 | 0.02 | -0.08 | 2/4/2026 3:59:54 PM EST | |||
| 157.50 | 6.80 | 9.50 | 8.15 | % | 0.05 | 0 | 0 | 0.31 | -0.57 | 0.02 | -0.08 | 2/4/2026 3:59:54 PM EST | |||
| 160.00 | 8.50 | 10.60 | 9.55 | % | 0.06 | 0 | 0 | 0.30 | -0.63 | 0.02 | -0.07 | 2/4/2026 3:59:54 PM EST | |||
| 162.50 | 10.00 | 12.30 | 11.15 | % | 0.07 | 0 | 0 | 0.28 | -0.69 | 0.02 | -0.07 | 2/4/2026 3:59:54 PM EST | |||
| 165.00 | 11.90 | 14.60 | 13.25 | % | 0.08 | 0 | 0 | 0.29 | -0.74 | 0.02 | -0.06 | 2/4/2026 3:59:54 PM EST | |||
| 167.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 170.00 | 15.70 | 18.60 | 17.15 | % | 0.10 | 0 | 0 | 0.24 | -0.84 | 0.02 | -0.05 | 2/4/2026 3:59:54 PM EST | |||
| 172.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 175.00 | 20.00 | 23.10 | 21.55 | % | 0.12 | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.04 | 2/4/2026 3:59:54 PM EST | |||
| 177.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 180.00 | 24.80 | 27.80 | 26.30 | % | 0.15 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.03 | 2/4/2026 3:59:54 PM EST | |||
| 185.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 190.00 | % | 0.00 | 0 | 0 | EST |