Options Chain for PHILLIPS 66 COM (PSX) - $129.94 as of 8/22/2025 8:32:08 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 | 63.70 | 66.70 | 65.20 | % | 1.00 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 70.00 | 58.70 | 62.10 | 60.40 | % | 0.86 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 75.00 | 54.00 | 56.70 | 55.35 | % | 0.74 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 80.00 | 48.80 | 52.00 | 50.40 | % | 0.63 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 85.00 | 44.60 | 46.20 | 45.40 | % | 0.53 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 90.00 | 39.80 | 42.30 | 41.05 | % | 0.46 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 95.00 | 34.70 | 37.30 | 36.00 | % | 0.38 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 100.00 | 29.70 | 31.20 | 30.45 | % | 0.30 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 105.00 | 24.80 | 26.50 | 25.65 | % | 0.24 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 106.00 | 24.10 | 26.70 | 25.40 | % | 0.24 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 107.00 | 22.00 | 24.60 | 23.30 | % | 0.22 | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 108.00 | 22.20 | 24.40 | 23.30 | % | 0.22 | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 109.00 | 21.20 | 23.60 | 22.40 | % | 0.21 | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 110.00 | 20.10 | 21.60 | 20.85 | % | 0.19 | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 111.00 | 18.60 | 20.90 | 19.75 | % | 0.18 | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 112.00 | 18.30 | 20.90 | 19.60 | % | 0.18 | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 113.00 | 16.80 | 18.80 | 17.80 | % | 0.16 | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 114.00 | 16.50 | 18.80 | 17.65 | % | 0.15 | 0 | 0 | 0.50 | 0.91 | 0.01 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 115.00 | 15.50 | 17.90 | 16.70 | % | 0.15 | 0 | 0 | 0.34 | 0.89 | 0.01 | -0.05 | 8/22/2025 4:00:01 PM EST | |||
| 116.00 | 14.60 | 16.00 | 15.30 | % | 0.13 | 0 | 0 | 0.29 | 0.87 | 0.02 | -0.05 | 8/22/2025 4:00:01 PM EST | |||
| 117.00 | 13.90 | 16.40 | 15.15 | % | 0.13 | 0 | 0 | 0.37 | 0.85 | 0.02 | -0.05 | 8/22/2025 4:00:01 PM EST | |||
| 118.00 | 13.10 | 15.30 | 14.20 | % | 0.12 | 0 | 0 | 0.37 | 0.84 | 0.02 | -0.06 | 8/22/2025 4:00:01 PM EST | |||
| 119.00 | 12.20 | 13.50 | 12.85 | % | 0.11 | 0 | 0 | 0.30 | 0.82 | 0.02 | -0.06 | 8/22/2025 4:00:01 PM EST | |||
| 120.00 | 11.30 | 12.70 | 12.00 | % | 0.10 | 0 | 0 | 0.28 | 0.81 | 0.02 | -0.06 | 8/22/2025 4:00:01 PM EST | |||
| 121.00 | 10.50 | 11.90 | 11.20 | % | 0.09 | 0 | 0 | 0.28 | 0.79 | 0.02 | -0.06 | 8/22/2025 4:00:01 PM EST | |||
| 122.00 | 9.70 | 12.50 | 11.10 | % | 0.09 | 0 | 0 | 0.33 | 0.77 | 0.02 | -0.06 | 8/22/2025 4:00:01 PM EST | |||
| 123.00 | 9.20 | 10.40 | 9.80 | % | 0.08 | 0 | 0 | 0.29 | 0.75 | 0.02 | -0.06 | 8/22/2025 4:00:01 PM EST | |||
| 124.00 | 8.10 | 9.30 | 8.70 | % | 0.07 | 0 | 0 | 0.26 | 0.72 | 0.03 | -0.07 | 8/22/2025 4:00:01 PM EST | |||
| 125.00 | 7.70 | 8.70 | 8.20 | % | 0.07 | 0 | 0 | 0.27 | 0.70 | 0.03 | -0.07 | 8/22/2025 4:00:01 PM EST | |||
| 126.00 | 7.00 | 8.00 | 7.50 | % | 0.06 | 0 | 0 | 0.27 | 0.67 | 0.03 | -0.07 | 8/22/2025 4:00:01 PM EST | |||
| 127.00 | 6.50 | 7.30 | 6.90 | % | 0.05 | 0 | 0 | 0.27 | 0.64 | 0.03 | -0.07 | 8/22/2025 4:00:01 PM EST | |||
| 128.00 | 5.80 | 6.70 | 6.25 | % | 0.05 | 0 | 0 | 0.27 | 0.61 | 0.03 | -0.07 | 8/22/2025 4:00:01 PM EST | |||
| 129.00 | 5.40 | 5.90 | 5.65 | % | 0.04 | 0 | 0 | 0.27 | 0.58 | 0.03 | -0.07 | 8/22/2025 4:00:01 PM EST | |||
| 130.00 | 5.00 | 6.90 | 5.95 | 4.38 | +1.95 | +80.25% | 0.05 | 2 | 1 | 0.31 | 0.55 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 131.00 | 4.30 | 4.80 | 4.55 | % | 0.03 | 0 | 0 | 0.26 | 0.51 | 0.03 | -0.07 | 8/22/2025 4:00:01 PM EST | |||
| 132.00 | 3.90 | 6.30 | 5.10 | 4.15 | % | 0.04 | 4 | 0 | 0.32 | 0.48 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 133.00 | 3.40 | 3.90 | 3.65 | % | 0.03 | 0 | 0 | 0.26 | 0.45 | 0.03 | -0.06 | 8/22/2025 4:00:01 PM EST | |||
| 134.00 | 2.75 | 3.60 | 3.18 | % | 0.02 | 0 | 0 | 0.26 | 0.41 | 0.03 | -0.06 | 8/22/2025 4:00:01 PM EST | |||
| 135.00 | 2.10 | 3.20 | 2.65 | % | 0.02 | 0 | 0 | 0.25 | 0.38 | 0.03 | -0.06 | 8/22/2025 4:00:01 PM EST | |||
| 136.00 | 1.75 | 2.90 | 2.33 | % | 0.02 | 0 | 0 | 0.25 | 0.35 | 0.03 | -0.06 | 8/22/2025 4:00:01 PM EST | |||
| 137.00 | 1.85 | 2.60 | 2.23 | % | 0.02 | 0 | 0 | 0.26 | 0.32 | 0.03 | -0.05 | 8/22/2025 4:00:01 PM EST | |||
| 138.00 | 1.25 | 2.30 | 1.78 | % | 0.01 | 0 | 0 | 0.24 | 0.28 | 0.03 | -0.05 | 8/22/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.33 | 0.22 | 0.03 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.28 | 0.12 | 0.02 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.28 | 0.06 | 0.01 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.01 | 8/22/2025 4:00:01 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 106.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 107.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.42 | -0.05 | 0.01 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 108.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.38 | -0.05 | 0.01 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 109.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.40 | -0.05 | 0.01 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.52 | -0.06 | 0.01 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 111.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.46 | -0.07 | 0.01 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 112.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.47 | -0.07 | 0.01 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 113.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.49 | -0.08 | 0.01 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 114.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.50 | -0.09 | 0.01 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.42 | -0.11 | 0.01 | -0.05 | 8/22/2025 4:00:01 PM EST | |||
| 116.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.40 | -0.13 | 0.02 | -0.05 | 8/22/2025 4:00:01 PM EST | |||
| 117.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.34 | -0.15 | 0.02 | -0.05 | 8/22/2025 4:00:01 PM EST | |||
| 118.00 | 1.10 | 1.30 | 1.20 | 1.15 | -1.53 | -57.09% | 0.01 | 1 | 1 | 0.32 | -0.16 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 119.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.32 | -0.18 | 0.02 | -0.06 | 8/22/2025 4:00:01 PM EST | |||
| 120.00 | 1.25 | 2.25 | 1.75 | % | 0.01 | 0 | 0 | 0.33 | -0.19 | 0.02 | -0.06 | 8/22/2025 4:00:01 PM EST | |||
| 121.00 | 1.45 | 2.10 | 1.78 | % | 0.01 | 0 | 0 | 0.30 | -0.21 | 0.02 | -0.06 | 8/22/2025 4:00:01 PM EST | |||
| 122.00 | 1.70 | 3.20 | 2.45 | % | 0.02 | 0 | 0 | 0.34 | -0.23 | 0.02 | -0.06 | 8/22/2025 4:00:01 PM EST | |||
| 123.00 | 1.85 | 2.40 | 2.13 | % | 0.02 | 0 | 0 | 0.30 | -0.25 | 0.02 | -0.06 | 8/22/2025 4:00:01 PM EST | |||
| 124.00 | 2.10 | 2.75 | 2.43 | % | 0.02 | 0 | 0 | 0.30 | -0.28 | 0.03 | -0.07 | 8/22/2025 4:00:01 PM EST | |||
| 125.00 | 2.40 | 3.00 | 2.70 | % | 0.02 | 0 | 0 | 0.29 | -0.30 | 0.03 | -0.07 | 8/22/2025 4:00:01 PM EST | |||
| 126.00 | 2.65 | 3.30 | 2.98 | % | 0.02 | 0 | 0 | 0.29 | -0.33 | 0.03 | -0.07 | 8/22/2025 4:00:01 PM EST | |||
| 127.00 | 2.95 | 3.70 | 3.33 | % | 0.03 | 0 | 0 | 0.29 | -0.36 | 0.03 | -0.07 | 8/22/2025 4:00:01 PM EST | |||
| 128.00 | 3.50 | 4.10 | 3.80 | % | 0.03 | 0 | 0 | 0.29 | -0.39 | 0.03 | -0.07 | 8/22/2025 4:00:01 PM EST | |||
| 129.00 | 4.00 | 4.40 | 4.20 | % | 0.03 | 0 | 0 | 0.29 | -0.42 | 0.03 | -0.07 | 8/22/2025 4:00:01 PM EST | |||
| 130.00 | 2.75 | 4.90 | 3.83 | % | 0.03 | 0 | 0 | 0.24 | -0.45 | 0.03 | -0.07 | 8/22/2025 4:00:01 PM EST | |||
| 131.00 | 4.90 | 5.40 | 5.15 | % | 0.04 | 0 | 0 | 0.28 | -0.49 | 0.03 | -0.07 | 8/22/2025 4:00:01 PM EST | |||
| 132.00 | 5.30 | 5.90 | 5.60 | % | 0.04 | 0 | 0 | 0.28 | -0.52 | 0.03 | -0.07 | 8/22/2025 4:00:01 PM EST | |||
| 133.00 | 5.90 | 6.50 | 6.20 | % | 0.05 | 0 | 0 | 0.28 | -0.55 | 0.03 | -0.06 | 8/22/2025 4:00:01 PM EST | |||
| 134.00 | 6.20 | 7.20 | 6.70 | % | 0.05 | 0 | 0 | 0.27 | -0.59 | 0.03 | -0.06 | 8/22/2025 4:00:01 PM EST | |||
| 135.00 | 6.90 | 7.90 | 7.40 | % | 0.05 | 0 | 0 | 0.27 | -0.62 | 0.03 | -0.06 | 8/22/2025 4:00:01 PM EST | |||
| 136.00 | 7.40 | 8.60 | 8.00 | % | 0.06 | 0 | 0 | 0.27 | -0.65 | 0.03 | -0.06 | 8/22/2025 4:00:01 PM EST | |||
| 137.00 | 8.00 | 9.40 | 8.70 | % | 0.06 | 0 | 0 | 0.27 | -0.68 | 0.03 | -0.05 | 8/22/2025 4:00:01 PM EST | |||
| 138.00 | 8.50 | 10.00 | 9.25 | % | 0.07 | 0 | 0 | 0.33 | -0.72 | 0.03 | -0.05 | 8/22/2025 4:00:01 PM EST | |||
| 140.00 | 10.60 | 11.40 | 11.00 | % | 0.08 | 0 | 0 | 0.25 | -0.78 | 0.03 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 145.00 | 14.60 | 16.10 | 15.35 | % | 0.11 | 0 | 0 | 0.34 | -0.88 | 0.02 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 150.00 | 19.30 | 20.90 | 20.10 | % | 0.13 | 0 | 0 | 0.37 | -0.94 | 0.01 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 155.00 | 24.10 | 25.80 | 24.95 | % | 0.16 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST |