Options Chain for PHILLIPS 66 COM (PSX) - $133.84 as of 9/2/2025 9:43:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 67.20 | 70.30 | 68.75 | % | 1.06 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 70.00 | 62.20 | 66.10 | 64.15 | % | 0.92 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 75.00 | 57.30 | 60.40 | 58.85 | % | 0.78 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 80.00 | 52.90 | 55.20 | 54.05 | % | 0.68 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 85.00 | 48.50 | 50.10 | 49.30 | % | 0.58 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 90.00 | 43.50 | 45.60 | 44.55 | % | 0.49 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 95.00 | 37.40 | 41.10 | 39.25 | % | 0.41 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 100.00 | 32.60 | 36.30 | 34.45 | % | 0.34 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 9/2/2025 3:59:58 PM EST | |||
| 105.00 | 29.30 | 30.00 | 29.65 | 21.15 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.40 | 0.99 | 0.00 | -0.02 | 7/17/2025 | 9/2/2025 3:59:58 PM EST |
| 110.00 | 23.70 | 26.00 | 24.85 | 23.50 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.56 | 0.97 | 0.00 | -0.03 | 8/28/2025 | 9/2/2025 3:59:58 PM EST |
| 115.00 | 19.80 | 20.60 | 20.20 | 19.50 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.31 | 0.93 | 0.01 | -0.04 | 8/29/2025 | 9/2/2025 3:59:58 PM EST |
| 120.00 | 15.50 | 15.80 | 15.65 | 14.35 | 0.00 | 0.00% | 0.13 | 0 | 54 | 0.30 | 0.87 | 0.01 | -0.05 | 8/28/2025 | 9/2/2025 3:59:58 PM EST |
| 125.00 | 11.30 | 12.60 | 11.95 | 10.80 | -0.10 | -0.92% | 0.10 | 7 | 155 | 0.33 | 0.78 | 0.02 | -0.06 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 130.00 | 7.80 | 8.00 | 7.90 | 7.00 | -0.85 | -10.83% | 0.06 | 1 | 489 | 0.28 | 0.66 | 0.03 | -0.07 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 135.00 | 4.80 | 5.00 | 4.90 | 4.30 | -0.48 | -10.05% | 0.04 | 5 | 421 | 0.27 | 0.51 | 0.03 | -0.07 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 140.00 | 2.65 | 3.10 | 2.88 | 2.75 | +0.10 | +3.78% | 0.02 | 59 | 201 | 0.27 | 0.35 | 0.03 | -0.06 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 145.00 | 1.35 | 1.55 | 1.45 | 1.20 | -0.20 | -14.29% | 0.01 | 3 | 556 | 0.26 | 0.22 | 0.02 | -0.04 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 150.00 | 0.65 | 0.75 | 0.70 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.25 | 0.13 | 0.02 | -0.03 | 8/29/2025 | 9/2/2025 3:59:58 PM EST |
| 155.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.01 | -3.23% | 0.00 | 1 | 8 | 0.26 | 0.07 | 0.01 | -0.02 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 160.00 | 0.05 | 0.45 | 0.25 | 0.15 | % | 0.00 | 2 | 0 | 0.27 | 0.03 | 0.01 | -0.01 | 9/2/2025 | 9/2/2025 3:59:58 PM EST | |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.36 | 0.01 | 0.00 | -0.01 | 8/28/2025 | 9/2/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/2/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.40 | 0.20 | 0.04 | -0.41 | -91.12% | 0.00 | 1 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.59 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/2/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.57 | 0.00 | 0.00 | -0.02 | 8/27/2025 | 9/2/2025 3:59:58 PM EST |
| 105.00 | 0.15 | 0.60 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.42 | -0.01 | 0.00 | -0.02 | 8/28/2025 | 9/2/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.39 | -0.33 | -45.84% | 0.00 | 17 | 168 | 0.37 | -0.03 | 0.00 | -0.03 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 115.00 | 0.55 | 0.65 | 0.60 | 0.69 | -0.05 | -6.76% | 0.01 | 2 | 93 | 0.33 | -0.07 | 0.01 | -0.04 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 120.00 | 1.00 | 1.15 | 1.08 | 1.17 | -0.15 | -11.37% | 0.01 | 5 | 260 | 0.31 | -0.13 | 0.01 | -0.05 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 125.00 | 1.85 | 2.00 | 1.93 | 2.05 | -0.10 | -4.66% | 0.02 | 16 | 187 | 0.30 | -0.22 | 0.02 | -0.06 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 130.00 | 3.10 | 3.40 | 3.25 | 3.42 | -0.48 | -12.31% | 0.03 | 8 | 224 | 0.28 | -0.34 | 0.03 | -0.07 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 135.00 | 5.20 | 5.40 | 5.30 | 5.60 | -0.30 | -5.09% | 0.04 | 13 | 165 | 0.27 | -0.49 | 0.03 | -0.07 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 140.00 | 8.00 | 8.30 | 8.15 | % | 0.06 | 0 | 0 | 0.26 | -0.65 | 0.03 | -0.06 | 9/2/2025 3:59:58 PM EST | |||
| 145.00 | 11.80 | 12.10 | 11.95 | % | 0.08 | 0 | 0 | 0.26 | -0.78 | 0.02 | -0.04 | 9/2/2025 3:59:58 PM EST | |||
| 150.00 | 16.00 | 17.00 | 16.50 | % | 0.11 | 0 | 0 | 0.33 | -0.87 | 0.02 | -0.03 | 9/2/2025 3:59:58 PM EST | |||
| 155.00 | 19.60 | 22.70 | 21.15 | % | 0.14 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.02 | 9/2/2025 3:59:58 PM EST | |||
| 160.00 | 24.80 | 27.80 | 26.30 | % | 0.16 | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.01 | 9/2/2025 3:59:58 PM EST | |||
| 165.00 | 30.80 | 32.10 | 31.45 | % | 0.19 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 9/2/2025 3:59:58 PM EST | |||
| 170.00 | 34.50 | 38.20 | 36.35 | % | 0.21 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 175.00 | 39.50 | 42.70 | 41.10 | % | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 180.00 | 44.70 | 48.20 | 46.45 | % | 0.26 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 185.00 | 49.50 | 53.20 | 51.35 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 190.00 | 54.50 | 58.10 | 56.30 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 195.00 | 59.80 | 62.40 | 61.10 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST |