Options Chain for PHILLIPS 66 COM (PSX) - $132.75 as of 10/8/2025 6:05:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 79.70 | 83.60 | 81.65 | % | 1.63 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 55.00 | 74.70 | 78.60 | 76.65 | % | 1.39 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 60.00 | 69.70 | 73.70 | 71.70 | 43.00 | 0.00 | 0.00% | 1.20 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 3:59:51 PM EST |
| 65.00 | 64.70 | 68.80 | 66.75 | 35.50 | 0.00 | 0.00% | 1.03 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 10/8/2025 3:59:51 PM EST |
| 70.00 | 59.80 | 63.70 | 61.75 | 50.45 | 0.00 | 0.00% | 0.88 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 10/8/2025 3:59:51 PM EST |
| 75.00 | 55.60 | 58.80 | 57.20 | 51.45 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 10/8/2025 3:59:51 PM EST |
| 80.00 | 50.70 | 53.60 | 52.15 | 19.50 | 0.00 | 0.00% | 0.65 | 0 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 3:59:51 PM EST |
| 85.00 | 45.90 | 47.60 | 46.75 | 20.10 | 0.00 | 0.00% | 0.55 | 0 | 16 | 0.95 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 10/8/2025 3:59:51 PM EST |
| 90.00 | 39.90 | 42.90 | 41.40 | 49.60 | 0.00 | 0.00% | 0.46 | 0 | 93 | 0.89 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:51 PM EST |
| 95.00 | 35.50 | 38.60 | 37.05 | 14.00 | 0.00 | 0.00% | 0.39 | 0 | 22 | 0.61 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 10/8/2025 3:59:51 PM EST |
| 100.00 | 31.60 | 32.50 | 32.05 | 38.50 | 0.00 | 0.00% | 0.32 | 0 | 26 | 0.55 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:51 PM EST |
| 105.00 | 26.80 | 27.60 | 27.20 | 27.60 | +8.52 | +44.66% | 0.26 | 6 | 91 | 0.56 | 0.97 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 110.00 | 21.90 | 23.00 | 22.45 | 26.73 | 0.00 | 0.00% | 0.20 | 0 | 108 | 0.48 | 0.93 | 0.01 | -0.02 | 10/1/2025 | 10/8/2025 3:59:51 PM EST |
| 115.00 | 16.90 | 18.10 | 17.50 | 20.26 | 0.00 | 0.00% | 0.15 | 0 | 267 | 0.51 | 0.87 | 0.01 | -0.03 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 120.00 | 13.40 | 13.80 | 13.60 | 17.48 | 0.00 | 0.00% | 0.11 | 0 | 520 | 0.38 | 0.79 | 0.02 | -0.04 | 10/1/2025 | 10/8/2025 3:59:51 PM EST |
| 125.00 | 9.60 | 10.10 | 9.85 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 1,841 | 0.36 | 0.68 | 0.02 | -0.05 | 10/2/2025 | 10/8/2025 3:59:51 PM EST |
| 130.00 | 6.50 | 6.70 | 6.60 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 1,127 | 0.34 | 0.55 | 0.03 | -0.06 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 135.00 | 4.00 | 4.30 | 4.15 | 4.22 | +0.32 | +8.21% | 0.03 | 12 | 951 | 0.32 | 0.41 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 140.00 | 2.35 | 2.55 | 2.45 | 2.42 | -0.38 | -13.58% | 0.02 | 73 | 817 | 0.31 | 0.28 | 0.02 | -0.05 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 145.00 | 1.25 | 1.45 | 1.35 | 1.39 | -0.15 | -9.74% | 0.01 | 31 | 1,095 | 0.31 | 0.18 | 0.02 | -0.04 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 150.00 | 0.60 | 0.75 | 0.68 | 0.70 | -0.08 | -10.26% | 0.00 | 15 | 1,012 | 0.30 | 0.11 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.32 | 0.06 | 0.01 | -0.02 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 160.00 | 0.15 | 0.45 | 0.30 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.33 | 0.03 | 0.01 | -0.01 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.36 | 0.02 | 0.00 | -0.01 | 9/29/2025 | 10/8/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.41 | 0.01 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.45 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.47 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 10/8/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.57 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 10/8/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 10/8/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 10/8/2025 3:59:51 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 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 10/8/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.86 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.69 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 10/8/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.55 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.41 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/8/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.79 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.40 | -75.48% | 0.00 | 1 | 92 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.67 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.61 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.16 | -0.32 | -66.67% | 0.00 | 1 | 77 | 0.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.10 | -33.34% | 0.00 | 1 | 395 | 0.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2,167 | 0.42 | -0.03 | 0.01 | -0.01 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 110.00 | 0.55 | 0.70 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 9 | 1,361 | 0.37 | -0.07 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 115.00 | 1.05 | 1.25 | 1.15 | 1.17 | -0.06 | -4.88% | 0.01 | 12 | 1,361 | 0.36 | -0.13 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 120.00 | 1.90 | 2.10 | 2.00 | 2.20 | 0.00 | 0.00% | 0.02 | 4 | 767 | 0.34 | -0.21 | 0.02 | -0.04 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 125.00 | 3.20 | 4.20 | 3.70 | 3.40 | +0.10 | +3.03% | 0.03 | 33 | 788 | 0.36 | -0.32 | 0.02 | -0.05 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 130.00 | 5.20 | 5.50 | 5.35 | 5.10 | -0.40 | -7.28% | 0.04 | 6 | 357 | 0.32 | -0.45 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 135.00 | 7.70 | 8.20 | 7.95 | 8.50 | 0.00 | 0.00% | 0.06 | 0 | 133 | 0.31 | -0.59 | 0.03 | -0.06 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 140.00 | 11.10 | 11.60 | 11.35 | 12.35 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.31 | -0.72 | 0.02 | -0.05 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 145.00 | 14.80 | 15.60 | 15.20 | 10.60 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.30 | -0.82 | 0.02 | -0.04 | 9/29/2025 | 10/8/2025 3:59:51 PM EST |
| 150.00 | 19.40 | 20.10 | 19.75 | 14.42 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.32 | -0.89 | 0.01 | -0.03 | 9/29/2025 | 10/8/2025 3:59:51 PM EST |
| 155.00 | 23.90 | 24.80 | 24.35 | % | 0.16 | 0 | 0 | 0.31 | -0.94 | 0.01 | -0.02 | 10/8/2025 3:59:51 PM EST | |||
| 160.00 | 28.60 | 30.50 | 29.55 | % | 0.18 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 10/8/2025 3:59:51 PM EST | |||
| 165.00 | 33.50 | 35.00 | 34.25 | % | 0.21 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 10/8/2025 3:59:51 PM EST | |||
| 170.00 | 37.30 | 41.00 | 39.15 | % | 0.23 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 175.00 | 42.00 | 45.90 | 43.95 | % | 0.25 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 180.00 | 46.90 | 51.00 | 48.95 | 44.90 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.78 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:51 PM EST |
| 185.00 | 51.80 | 55.90 | 53.85 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 190.00 | 56.90 | 60.80 | 58.85 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 195.00 | 61.90 | 65.80 | 63.85 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 200.00 | 66.80 | 70.80 | 68.80 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 210.00 | 76.80 | 80.70 | 78.75 | % | 0.38 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST |