Options Chain for PHILLIPS 66 COM (PSX) - $141.50 as of 12/15/2025 8:58:52 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 | 63.70 | 67.70 | 65.70 | % | 0.88 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:09 AM EST | |||
| 80.00 | 58.70 | 62.70 | 60.70 | % | 0.76 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:09 AM EST | |||
| 85.00 | 53.70 | 57.80 | 55.75 | % | 0.66 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:09 AM EST | |||
| 90.00 | 48.80 | 52.70 | 50.75 | % | 0.56 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:09 AM EST | |||
| 95.00 | 43.80 | 47.80 | 45.80 | % | 0.48 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:09 AM EST | |||
| 100.00 | 38.90 | 42.80 | 40.85 | % | 0.41 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:09 AM EST | |||
| 105.00 | 34.60 | 37.60 | 36.10 | % | 0.34 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 12/15/2025 10:59:09 AM EST | |||
| 110.00 | 29.30 | 32.70 | 31.00 | % | 0.28 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 12/15/2025 10:59:09 AM EST | |||
| 115.00 | 24.70 | 28.10 | 26.40 | % | 0.23 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.02 | 12/15/2025 10:59:09 AM EST | |||
| 120.00 | 20.00 | 23.30 | 21.65 | % | 0.18 | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.03 | 12/15/2025 10:59:09 AM EST | |||
| 125.00 | 15.70 | 18.90 | 17.30 | % | 0.14 | 0 | 0 | 0.47 | 0.87 | 0.01 | -0.04 | 12/15/2025 10:59:09 AM EST | |||
| 128.00 | 12.70 | 16.50 | 14.60 | % | 0.11 | 0 | 0 | 0.31 | 0.82 | 0.02 | -0.05 | 12/15/2025 10:59:09 AM EST | |||
| 129.00 | 11.90 | 15.70 | 13.80 | % | 0.11 | 0 | 0 | 0.32 | 0.80 | 0.02 | -0.05 | 12/15/2025 10:59:09 AM EST | |||
| 130.00 | 11.00 | 14.90 | 12.95 | % | 0.10 | 0 | 0 | 0.32 | 0.78 | 0.02 | -0.06 | 12/15/2025 10:59:09 AM EST | |||
| 131.00 | 10.20 | 14.20 | 12.20 | % | 0.09 | 0 | 0 | 0.31 | 0.76 | 0.02 | -0.06 | 12/15/2025 10:59:09 AM EST | |||
| 132.00 | 9.80 | 12.20 | 11.00 | % | 0.08 | 0 | 0 | 0.31 | 0.74 | 0.02 | -0.06 | 12/15/2025 10:59:09 AM EST | |||
| 133.00 | 8.70 | 12.70 | 10.70 | % | 0.08 | 0 | 0 | 0.32 | 0.72 | 0.02 | -0.06 | 12/15/2025 10:59:09 AM EST | |||
| 134.00 | 8.00 | 12.20 | 10.10 | % | 0.08 | 0 | 0 | 0.31 | 0.70 | 0.02 | -0.07 | 12/15/2025 10:59:09 AM EST | |||
| 135.00 | 8.40 | 10.10 | 9.25 | % | 0.07 | 0 | 0 | 0.32 | 0.67 | 0.02 | -0.07 | 12/15/2025 10:59:09 AM EST | |||
| 136.00 | 7.80 | 10.40 | 9.10 | 8.78 | % | 0.07 | 6 | 0 | 0.32 | 0.65 | 0.02 | -0.07 | 12/15/2025 | 12/15/2025 10:59:09 AM EST | |
| 137.00 | 7.10 | 8.90 | 8.00 | % | 0.06 | 0 | 0 | 0.31 | 0.62 | 0.02 | -0.07 | 12/15/2025 10:59:09 AM EST | |||
| 138.00 | 6.40 | 9.60 | 8.00 | % | 0.06 | 0 | 0 | 0.32 | 0.60 | 0.03 | -0.07 | 12/15/2025 10:59:09 AM EST | |||
| 139.00 | 4.80 | 9.00 | 6.90 | % | 0.05 | 0 | 0 | 0.31 | 0.57 | 0.03 | -0.07 | 12/15/2025 10:59:09 AM EST | |||
| 140.00 | 4.60 | 7.20 | 5.90 | 8.22 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | 0.55 | 0.03 | -0.07 | 12/11/2025 | 12/15/2025 10:59:09 AM EST |
| 141.00 | 5.00 | 7.30 | 6.15 | 7.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | 0.52 | 0.03 | -0.07 | 12/12/2025 | 12/15/2025 10:59:09 AM EST |
| 142.00 | 3.20 | 6.10 | 4.65 | % | 0.03 | 0 | 0 | 0.31 | 0.50 | 0.03 | -0.07 | 12/15/2025 10:59:09 AM EST | |||
| 143.00 | 3.80 | 7.00 | 5.40 | % | 0.04 | 0 | 0 | 0.30 | 0.47 | 0.03 | -0.07 | 12/15/2025 10:59:09 AM EST | |||
| 144.00 | 2.65 | 6.30 | 4.48 | 6.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | 0.44 | 0.03 | -0.07 | 12/11/2025 | 12/15/2025 10:59:09 AM EST |
| 145.00 | 3.30 | 4.80 | 4.05 | 4.83 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | 0.42 | 0.03 | -0.07 | 12/12/2025 | 12/15/2025 10:59:09 AM EST |
| 146.00 | 2.65 | 4.90 | 3.78 | % | 0.03 | 0 | 0 | 0.28 | 0.39 | 0.03 | -0.07 | 12/15/2025 10:59:09 AM EST | |||
| 147.00 | 1.35 | 4.10 | 2.73 | % | 0.02 | 0 | 0 | 0.29 | 0.37 | 0.03 | -0.06 | 12/15/2025 10:59:09 AM EST | |||
| 148.00 | 1.05 | 4.90 | 2.98 | % | 0.02 | 0 | 0 | 0.31 | 0.34 | 0.03 | -0.06 | 12/15/2025 10:59:09 AM EST | |||
| 149.00 | 1.75 | 4.70 | 3.23 | % | 0.02 | 0 | 0 | 0.30 | 0.32 | 0.02 | -0.06 | 12/15/2025 10:59:09 AM EST | |||
| 150.00 | 0.50 | 3.10 | 1.80 | % | 0.01 | 0 | 0 | 0.29 | 0.29 | 0.02 | -0.06 | 12/15/2025 10:59:09 AM EST | |||
| 152.50 | 1.05 | 2.40 | 1.73 | % | 0.01 | 0 | 0 | 0.28 | 0.23 | 0.02 | -0.05 | 12/15/2025 10:59:09 AM EST | |||
| 155.00 | 0.70 | 2.05 | 1.38 | % | 0.01 | 0 | 0 | 0.28 | 0.18 | 0.02 | -0.04 | 12/15/2025 10:59:09 AM EST | |||
| 157.50 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.28 | 0.14 | 0.02 | -0.04 | 12/15/2025 10:59:09 AM EST | |||
| 160.00 | 0.05 | 3.10 | 1.58 | % | 0.01 | 0 | 0 | 0.37 | 0.11 | 0.01 | -0.03 | 12/15/2025 10:59:09 AM EST | |||
| 162.50 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.37 | 0.08 | 0.01 | -0.02 | 12/15/2025 10:59:09 AM EST | |||
| 165.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.38 | 0.06 | 0.01 | -0.02 | 12/15/2025 10:59:09 AM EST | |||
| 170.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.01 | 12/15/2025 10:59:09 AM EST | |||
| 175.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 12/15/2025 10:59:09 AM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 12/15/2025 10:59:09 AM 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 | 1.36 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:09 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:09 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:09 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:09 AM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:09 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:09 AM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 12/15/2025 10:59:09 AM EST | |||
| 110.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.02 | 12/15/2025 10:59:09 AM EST | |||
| 115.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.02 | 12/15/2025 10:59:09 AM EST | |||
| 120.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.45 | -0.07 | 0.01 | -0.03 | 12/15/2025 10:59:09 AM EST | |||
| 125.00 | 0.70 | 2.05 | 1.38 | % | 0.01 | 0 | 0 | 0.32 | -0.13 | 0.01 | -0.04 | 12/15/2025 10:59:09 AM EST | |||
| 128.00 | 1.10 | 3.90 | 2.50 | % | 0.02 | 0 | 0 | 0.32 | -0.18 | 0.02 | -0.05 | 12/15/2025 10:59:09 AM EST | |||
| 129.00 | 0.05 | 4.10 | 2.08 | % | 0.02 | 0 | 0 | 0.30 | -0.20 | 0.02 | -0.05 | 12/15/2025 10:59:09 AM EST | |||
| 130.00 | 0.10 | 2.75 | 1.43 | % | 0.01 | 0 | 0 | 0.30 | -0.22 | 0.02 | -0.06 | 12/15/2025 10:59:09 AM EST | |||
| 131.00 | 1.55 | 4.50 | 3.03 | % | 0.02 | 0 | 0 | 0.31 | -0.24 | 0.02 | -0.06 | 12/15/2025 10:59:09 AM EST | |||
| 132.00 | 0.50 | 4.70 | 2.60 | % | 0.02 | 0 | 0 | 0.30 | -0.26 | 0.02 | -0.06 | 12/15/2025 10:59:09 AM EST | |||
| 133.00 | 0.60 | 3.60 | 2.10 | % | 0.02 | 0 | 0 | 0.30 | -0.28 | 0.02 | -0.06 | 12/15/2025 10:59:09 AM EST | |||
| 134.00 | 2.10 | 4.90 | 3.50 | % | 0.03 | 0 | 0 | 0.30 | -0.30 | 0.02 | -0.07 | 12/15/2025 10:59:09 AM EST | |||
| 135.00 | 2.50 | 4.40 | 3.45 | % | 0.03 | 0 | 0 | 0.30 | -0.33 | 0.02 | -0.07 | 12/15/2025 10:59:09 AM EST | |||
| 136.00 | 2.80 | 4.60 | 3.70 | % | 0.03 | 0 | 0 | 0.30 | -0.35 | 0.02 | -0.07 | 12/15/2025 10:59:09 AM EST | |||
| 137.00 | 3.20 | 5.00 | 4.10 | % | 0.03 | 0 | 0 | 0.30 | -0.38 | 0.02 | -0.07 | 12/15/2025 10:59:09 AM EST | |||
| 138.00 | 2.65 | 5.40 | 4.03 | % | 0.03 | 0 | 0 | 0.32 | -0.40 | 0.03 | -0.07 | 12/15/2025 10:59:09 AM EST | |||
| 139.00 | 3.00 | 7.10 | 5.05 | % | 0.04 | 0 | 0 | 0.31 | -0.43 | 0.03 | -0.07 | 12/15/2025 10:59:09 AM EST | |||
| 140.00 | 4.40 | 7.50 | 5.95 | % | 0.04 | 0 | 0 | 0.32 | -0.45 | 0.03 | -0.07 | 12/15/2025 10:59:09 AM EST | |||
| 141.00 | 4.00 | 6.80 | 5.40 | % | 0.04 | 0 | 0 | 0.31 | -0.48 | 0.03 | -0.07 | 12/15/2025 10:59:09 AM EST | |||
| 142.00 | 5.40 | 8.50 | 6.95 | % | 0.05 | 0 | 0 | 0.30 | -0.50 | 0.03 | -0.07 | 12/15/2025 10:59:09 AM EST | |||
| 143.00 | 5.10 | 7.80 | 6.45 | % | 0.05 | 0 | 0 | 0.30 | -0.53 | 0.03 | -0.07 | 12/15/2025 10:59:09 AM EST | |||
| 144.00 | 5.50 | 9.50 | 7.50 | % | 0.05 | 0 | 0 | 0.30 | -0.56 | 0.03 | -0.07 | 12/15/2025 10:59:09 AM EST | |||
| 145.00 | 7.10 | 9.00 | 8.05 | % | 0.06 | 0 | 0 | 0.28 | -0.58 | 0.03 | -0.07 | 12/15/2025 10:59:09 AM EST | |||
| 146.00 | 6.80 | 10.70 | 8.75 | % | 0.06 | 0 | 0 | 0.30 | -0.61 | 0.03 | -0.07 | 12/15/2025 10:59:09 AM EST | |||
| 147.00 | 8.40 | 11.30 | 9.85 | % | 0.07 | 0 | 0 | 0.28 | -0.63 | 0.03 | -0.06 | 12/15/2025 10:59:09 AM EST | |||
| 148.00 | 8.00 | 10.90 | 9.45 | % | 0.06 | 0 | 0 | 0.27 | -0.66 | 0.03 | -0.06 | 12/15/2025 10:59:09 AM EST | |||
| 149.00 | 8.80 | 12.70 | 10.75 | % | 0.07 | 0 | 0 | 0.27 | -0.68 | 0.02 | -0.06 | 12/15/2025 10:59:09 AM EST | |||
| 150.00 | 10.30 | 13.30 | 11.80 | % | 0.08 | 0 | 0 | 0.27 | -0.71 | 0.02 | -0.06 | 12/15/2025 10:59:09 AM EST | |||
| 152.50 | 11.50 | 15.30 | 13.40 | % | 0.09 | 0 | 0 | 0.38 | -0.77 | 0.02 | -0.05 | 12/15/2025 10:59:09 AM EST | |||
| 155.00 | 13.50 | 17.40 | 15.45 | % | 0.10 | 0 | 0 | 0.39 | -0.82 | 0.02 | -0.04 | 12/15/2025 10:59:09 AM EST | |||
| 157.50 | 15.60 | 19.60 | 17.60 | % | 0.11 | 0 | 0 | 0.39 | -0.86 | 0.02 | -0.04 | 12/15/2025 10:59:09 AM EST | |||
| 160.00 | 18.30 | 21.30 | 19.80 | % | 0.12 | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.03 | 12/15/2025 10:59:09 AM EST | |||
| 162.50 | 20.70 | 23.70 | 22.20 | % | 0.14 | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.02 | 12/15/2025 10:59:09 AM EST | |||
| 165.00 | 22.70 | 26.80 | 24.75 | % | 0.15 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.02 | 12/15/2025 10:59:09 AM EST | |||
| 170.00 | 27.70 | 31.70 | 29.70 | % | 0.17 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.01 | 12/15/2025 10:59:09 AM EST | |||
| 175.00 | 32.70 | 36.70 | 34.70 | % | 0.20 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 12/15/2025 10:59:09 AM EST | |||
| 180.00 | 37.70 | 41.70 | 39.70 | % | 0.22 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 12/15/2025 10:59:09 AM EST |