Options Chain for PHILLIPS 66 COM (PSX) - $139.50 as of 11/14/2025 3:01:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 70.20 | 74.20 | 72.20 | % | 1.03 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 75.00 | 65.20 | 69.00 | 67.10 | % | 0.89 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 80.00 | 60.20 | 64.00 | 62.10 | % | 0.78 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 85.00 | 55.20 | 59.00 | 57.10 | % | 0.67 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 90.00 | 50.20 | 54.00 | 52.10 | % | 0.58 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 95.00 | 45.20 | 49.10 | 47.15 | % | 0.50 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 100.00 | % | 0.00 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.01 | 11/14/2025 3:59:55 PM EST | ||||||
| 120.00 | 21.30 | 23.80 | 22.55 | % | 0.19 | 0 | 0 | 0.47 | 0.92 | 0.01 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 123.00 | % | 0.00 | 0 | 0 | 0.45 | 0.88 | 0.01 | -0.04 | 11/14/2025 3:59:55 PM EST | ||||||
| 124.00 | % | 0.00 | 0 | 0 | 0.44 | 0.87 | 0.01 | -0.04 | 11/14/2025 3:59:55 PM EST | ||||||
| 125.00 | 16.70 | 19.50 | 18.10 | % | 0.14 | 0 | 0 | 0.44 | 0.86 | 0.01 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 126.00 | 15.80 | 18.60 | 17.20 | % | 0.14 | 0 | 0 | 0.43 | 0.84 | 0.01 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 127.00 | 14.90 | 18.00 | 16.45 | % | 0.13 | 0 | 0 | 0.44 | 0.83 | 0.01 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 128.00 | 14.00 | 17.00 | 15.50 | % | 0.12 | 0 | 0 | 0.27 | 0.81 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 129.00 | 12.50 | 16.30 | 14.40 | % | 0.11 | 0 | 0 | 0.43 | 0.79 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 130.00 | 12.40 | 15.50 | 13.95 | % | 0.11 | 0 | 0 | 0.29 | 0.78 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 131.00 | 11.60 | 14.60 | 13.10 | % | 0.10 | 0 | 0 | 0.29 | 0.77 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 132.00 | 10.80 | 12.90 | 11.85 | % | 0.09 | 0 | 0 | 0.26 | 0.75 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 133.00 | 10.10 | 12.80 | 11.45 | % | 0.09 | 0 | 0 | 0.28 | 0.73 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 134.00 | 9.60 | 11.50 | 10.55 | % | 0.08 | 0 | 0 | 0.27 | 0.71 | 0.02 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 135.00 | 8.30 | 11.20 | 9.75 | % | 0.07 | 0 | 0 | 0.27 | 0.69 | 0.02 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 136.00 | 7.70 | 10.50 | 9.10 | % | 0.07 | 0 | 0 | 0.27 | 0.67 | 0.02 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 137.00 | 7.90 | 9.90 | 8.90 | % | 0.06 | 0 | 0 | 0.29 | 0.65 | 0.02 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 138.00 | 7.40 | 8.70 | 8.05 | % | 0.06 | 0 | 0 | 0.28 | 0.63 | 0.02 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 139.00 | 5.40 | 8.70 | 7.05 | % | 0.05 | 0 | 0 | 0.26 | 0.60 | 0.02 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 140.00 | 6.20 | 7.60 | 6.90 | % | 0.05 | 0 | 0 | 0.28 | 0.58 | 0.03 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 141.00 | 5.80 | 7.70 | 6.75 | % | 0.05 | 0 | 0 | 0.30 | 0.55 | 0.03 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 142.00 | 4.30 | 6.40 | 5.35 | 5.90 | % | 0.04 | 1 | 0 | 0.25 | 0.52 | 0.03 | -0.06 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 143.00 | 4.80 | 6.50 | 5.65 | % | 0.04 | 0 | 0 | 0.29 | 0.50 | 0.03 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 144.00 | 4.30 | 5.40 | 4.85 | % | 0.03 | 0 | 0 | 0.27 | 0.47 | 0.03 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 145.00 | 4.00 | 5.60 | 4.80 | % | 0.03 | 0 | 0 | 0.29 | 0.44 | 0.03 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 146.00 | 3.50 | 5.90 | 4.70 | % | 0.03 | 0 | 0 | 0.31 | 0.42 | 0.03 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 147.00 | 3.00 | 4.10 | 3.55 | % | 0.02 | 0 | 0 | 0.27 | 0.39 | 0.03 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 148.00 | 2.70 | 4.90 | 3.80 | % | 0.03 | 0 | 0 | 0.30 | 0.37 | 0.03 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 149.00 | 2.45 | 3.40 | 2.93 | % | 0.02 | 0 | 0 | 0.27 | 0.34 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 150.00 | 1.90 | 3.30 | 2.60 | % | 0.02 | 0 | 0 | 0.26 | 0.32 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 152.50 | 0.90 | 2.45 | 1.68 | % | 0.01 | 0 | 0 | 0.24 | 0.26 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 155.00 | 1.10 | 1.90 | 1.50 | % | 0.01 | 0 | 0 | 0.27 | 0.21 | 0.02 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 157.50 | 0.65 | 1.65 | 1.15 | % | 0.01 | 0 | 0 | 0.27 | 0.17 | 0.02 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 160.00 | % | 0.00 | 0 | 0 | 0.33 | 0.14 | 0.01 | -0.03 | 11/14/2025 3:59:55 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.47 | 0.08 | 0.01 | -0.02 | 11/14/2025 3:59:55 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.51 | 0.05 | 0.01 | -0.01 | 11/14/2025 3:59:55 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:55 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 | 11/14/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 95.00 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | ||||||
| 115.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.61 | -0.04 | 0.01 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.54 | -0.08 | 0.01 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 123.00 | % | 0.00 | 0 | 0 | 0.38 | -0.12 | 0.01 | -0.04 | 11/14/2025 3:59:55 PM EST | ||||||
| 124.00 | % | 0.00 | 0 | 0 | 0.39 | -0.13 | 0.01 | -0.04 | 11/14/2025 3:59:55 PM EST | ||||||
| 125.00 | 0.75 | 3.30 | 2.03 | % | 0.02 | 0 | 0 | 0.39 | -0.14 | 0.01 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 126.00 | 0.85 | 3.40 | 2.13 | % | 0.02 | 0 | 0 | 0.38 | -0.16 | 0.01 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 127.00 | 1.00 | 3.60 | 2.30 | % | 0.02 | 0 | 0 | 0.38 | -0.17 | 0.01 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 128.00 | 0.30 | 3.70 | 2.00 | % | 0.02 | 0 | 0 | 0.33 | -0.19 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 129.00 | 0.50 | 2.10 | 1.30 | % | 0.01 | 0 | 0 | 0.28 | -0.21 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 130.00 | 1.40 | 2.50 | 1.95 | % | 0.01 | 0 | 0 | 0.31 | -0.22 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 131.00 | 1.55 | 4.30 | 2.93 | % | 0.02 | 0 | 0 | 0.36 | -0.23 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 132.00 | 1.55 | 2.90 | 2.23 | % | 0.02 | 0 | 0 | 0.30 | -0.25 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 133.00 | 1.10 | 4.30 | 2.70 | % | 0.02 | 0 | 0 | 0.31 | -0.27 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 134.00 | 2.20 | 3.30 | 2.75 | % | 0.02 | 0 | 0 | 0.30 | -0.29 | 0.02 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 135.00 | 2.35 | 3.70 | 3.03 | % | 0.02 | 0 | 0 | 0.29 | -0.31 | 0.02 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 136.00 | 2.75 | 3.90 | 3.33 | % | 0.02 | 0 | 0 | 0.29 | -0.33 | 0.02 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 137.00 | 3.10 | 4.30 | 3.70 | % | 0.03 | 0 | 0 | 0.29 | -0.35 | 0.02 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 138.00 | 3.10 | 4.60 | 3.85 | % | 0.03 | 0 | 0 | 0.28 | -0.37 | 0.02 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 139.00 | 3.80 | 5.20 | 4.50 | % | 0.03 | 0 | 0 | 0.29 | -0.40 | 0.02 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 140.00 | 4.10 | 6.70 | 5.40 | % | 0.04 | 0 | 0 | 0.31 | -0.42 | 0.03 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 141.00 | 4.70 | 6.00 | 5.35 | % | 0.04 | 0 | 0 | 0.29 | -0.45 | 0.03 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 142.00 | 5.20 | 7.30 | 6.25 | % | 0.04 | 0 | 0 | 0.31 | -0.48 | 0.03 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 143.00 | 5.80 | 6.90 | 6.35 | % | 0.04 | 0 | 0 | 0.29 | -0.50 | 0.03 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 144.00 | 6.30 | 7.50 | 6.90 | % | 0.05 | 0 | 0 | 0.29 | -0.53 | 0.03 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 145.00 | 5.90 | 9.10 | 7.50 | % | 0.05 | 0 | 0 | 0.29 | -0.56 | 0.03 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 146.00 | 7.50 | 8.90 | 8.20 | % | 0.06 | 0 | 0 | 0.29 | -0.58 | 0.03 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 147.00 | 8.10 | 9.30 | 8.70 | % | 0.06 | 0 | 0 | 0.29 | -0.61 | 0.03 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 148.00 | 8.60 | 10.60 | 9.60 | % | 0.06 | 0 | 0 | 0.30 | -0.63 | 0.03 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 149.00 | 9.50 | 10.60 | 10.05 | % | 0.07 | 0 | 0 | 0.29 | -0.66 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 150.00 | 9.90 | 11.60 | 10.75 | % | 0.07 | 0 | 0 | 0.29 | -0.68 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 152.50 | 10.80 | 14.30 | 12.55 | % | 0.08 | 0 | 0 | 0.27 | -0.74 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 155.00 | 13.10 | 16.30 | 14.70 | % | 0.09 | 0 | 0 | 0.27 | -0.79 | 0.02 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 157.50 | 15.60 | 18.40 | 17.00 | % | 0.11 | 0 | 0 | 0.29 | -0.83 | 0.02 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 160.00 | % | 0.00 | 0 | 0 | 0.40 | -0.86 | 0.01 | -0.03 | 11/14/2025 3:59:55 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.02 | 11/14/2025 3:59:55 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.01 | 11/14/2025 3:59:55 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | ||||||
| 180.00 | 37.10 | 41.00 | 39.05 | % | 0.22 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST |