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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 103.00 | 106.80 | 104.90 | 74.14 | 0.00 | 0.00% | 2.10 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 2/4/2026 3:59:54 PM EST |
| 55.00 | 98.00 | 101.80 | 99.90 | % | 1.82 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 60.00 | 93.20 | 96.80 | 95.00 | % | 1.58 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 65.00 | 88.00 | 91.80 | 89.90 | 35.90 | 0.00 | 0.00% | 1.38 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 2/4/2026 3:59:54 PM EST |
| 70.00 | 83.00 | 86.80 | 84.90 | 53.00 | 0.00 | 0.00% | 1.21 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 2/4/2026 3:59:54 PM EST |
| 75.00 | 78.80 | 81.80 | 80.30 | 27.70 | 0.00 | 0.00% | 1.07 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 2/4/2026 3:59:54 PM EST |
| 80.00 | 73.80 | 76.80 | 75.30 | 60.80 | 0.00 | 0.00% | 0.94 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/4/2026 3:59:54 PM EST |
| 85.00 | 68.70 | 71.80 | 70.25 | 48.50 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 2/4/2026 3:59:54 PM EST |
| 90.00 | 63.60 | 66.90 | 65.25 | 44.00 | 0.00 | 0.00% | 0.72 | 0 | 21 | 1.15 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 2/4/2026 3:59:54 PM EST |
| 95.00 | 58.20 | 61.90 | 60.05 | 45.65 | 0.00 | 0.00% | 0.63 | 0 | 55 | 1.15 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 2/4/2026 3:59:54 PM EST |
| 100.00 | 53.90 | 56.90 | 55.40 | 42.80 | 0.00 | 0.00% | 0.55 | 0 | 21 | 1.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 2/4/2026 3:59:54 PM EST |
| 105.00 | 48.70 | 51.90 | 50.30 | 33.72 | 0.00 | 0.00% | 0.48 | 0 | 27 | 0.88 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/4/2026 3:59:54 PM EST |
| 110.00 | 43.90 | 47.00 | 45.45 | 31.88 | 0.00 | 0.00% | 0.41 | 0 | 160 | 0.88 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/4/2026 3:59:54 PM EST |
| 115.00 | 39.00 | 41.90 | 40.45 | 23.20 | 0.00 | 0.00% | 0.35 | 0 | 58 | 0.70 | 0.99 | 0.00 | 0.00 | 1/6/2026 | 2/4/2026 3:59:54 PM EST |
| 120.00 | 34.20 | 36.90 | 35.55 | 33.78 | 0.00 | 0.00% | 0.30 | 0 | 273 | 0.63 | 0.97 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 125.00 | 29.70 | 32.20 | 30.95 | 28.95 | 0.00 | 0.00% | 0.25 | 0 | 181 | 0.58 | 0.94 | 0.01 | -0.02 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 130.00 | 24.60 | 27.30 | 25.95 | 26.00 | 0.00 | 0.00% | 0.20 | 0 | 487 | 0.51 | 0.91 | 0.01 | -0.03 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 135.00 | 20.50 | 22.70 | 21.60 | 21.30 | 0.00 | 0.00% | 0.16 | 0 | 510 | 0.42 | 0.86 | 0.01 | -0.04 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 140.00 | 16.20 | 17.70 | 16.95 | 16.60 | 0.00 | 0.00% | 0.12 | 0 | 621 | 0.38 | 0.80 | 0.01 | -0.06 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 145.00 | 12.10 | 13.60 | 12.85 | 13.56 | 0.00 | 0.00% | 0.09 | 0 | 1,113 | 0.36 | 0.71 | 0.02 | -0.07 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 150.00 | 9.10 | 10.60 | 9.85 | 9.90 | 0.00 | 0.00% | 0.07 | 0 | 1,025 | 0.36 | 0.62 | 0.02 | -0.07 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 155.00 | 6.30 | 8.00 | 7.15 | 6.90 | 0.00 | 0.00% | 0.05 | 0 | 1,397 | 0.36 | 0.51 | 0.02 | -0.08 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 160.00 | 4.40 | 5.60 | 5.00 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 1,292 | 0.35 | 0.39 | 0.02 | -0.07 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 165.00 | 2.85 | 3.70 | 3.28 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 683 | 0.34 | 0.29 | 0.02 | -0.07 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 170.00 | 1.80 | 2.50 | 2.15 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 408 | 0.34 | 0.21 | 0.02 | -0.06 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 175.00 | 0.90 | 1.50 | 1.20 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.32 | 0.14 | 0.01 | -0.04 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 180.00 | 0.60 | 1.30 | 0.95 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.35 | 0.09 | 0.01 | -0.03 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 185.00 | 0.15 | 0.85 | 0.50 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.33 | 0.05 | 0.01 | -0.02 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 190.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.31 | 0.03 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.39 | 0.02 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/4/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 2/4/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.78 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/4/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/4/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.52 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 2/4/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 1.05 | 0.53 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.19 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.80 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/4/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 1.30 | 0.65 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.93 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/4/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/4/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 756 | 0.59 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:54 PM EST |
| 115.00 | 0.25 | 0.50 | 0.38 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.49 | -0.01 | 0.00 | 0.00 | 1/27/2026 | 2/4/2026 3:59:54 PM EST |
| 120.00 | 0.25 | 0.55 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.43 | -0.03 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 125.00 | 0.35 | 0.65 | 0.50 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2,283 | 0.39 | -0.06 | 0.01 | -0.02 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 130.00 | 0.60 | 1.20 | 0.90 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 875 | 0.38 | -0.09 | 0.01 | -0.03 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 135.00 | 1.20 | 1.65 | 1.43 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 574 | 0.37 | -0.14 | 0.01 | -0.04 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 140.00 | 1.80 | 2.50 | 2.15 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 1,034 | 0.35 | -0.20 | 0.01 | -0.06 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 145.00 | 2.80 | 4.00 | 3.40 | 3.49 | 0.00 | 0.00% | 0.02 | 0 | 828 | 0.34 | -0.29 | 0.02 | -0.07 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 150.00 | 4.50 | 5.40 | 4.95 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.33 | -0.38 | 0.02 | -0.07 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 155.00 | 6.70 | 7.80 | 7.25 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.32 | -0.49 | 0.02 | -0.08 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 160.00 | 9.30 | 10.90 | 10.10 | % | 0.06 | 0 | 0 | 0.31 | -0.61 | 0.02 | -0.07 | 2/4/2026 3:59:54 PM EST | |||
| 165.00 | 12.60 | 14.30 | 13.45 | % | 0.08 | 0 | 0 | 0.30 | -0.71 | 0.02 | -0.07 | 2/4/2026 3:59:54 PM EST | |||
| 170.00 | 16.20 | 18.50 | 17.35 | % | 0.10 | 0 | 0 | 0.29 | -0.79 | 0.02 | -0.06 | 2/4/2026 3:59:54 PM EST | |||
| 175.00 | 20.40 | 22.60 | 21.50 | % | 0.12 | 0 | 0 | 0.26 | -0.86 | 0.01 | -0.04 | 2/4/2026 3:59:54 PM EST | |||
| 180.00 | 24.80 | 27.80 | 26.30 | % | 0.15 | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.03 | 2/4/2026 3:59:54 PM EST | |||
| 185.00 | 29.50 | 31.80 | 30.65 | % | 0.17 | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.02 | 2/4/2026 3:59:54 PM EST | |||
| 190.00 | 34.30 | 36.60 | 35.45 | % | 0.19 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.01 | 2/4/2026 3:59:54 PM EST | |||
| 195.00 | 39.20 | 42.80 | 41.00 | % | 0.21 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 2/4/2026 3:59:54 PM EST |