Options Chain for PHILLIPS 66 COM (PSX) - $131.32 as of 10/22/2024 2:39:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 54.70 | 58.60 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 80.00 | 49.80 | 53.20 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 85.00 | 44.70 | 48.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 90.00 | 40.30 | 43.10 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 95.00 | 34.90 | 38.10 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 100.00 | 29.90 | 33.20 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 105.00 | 25.00 | 28.10 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 110.00 | 20.80 | 22.70 | % | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 115.00 | 17.00 | 17.90 | % | 0 | 0 | 0.38 | 0.90 | 0.01 | -0.03 | 10/22/2024 1:58:54 PM EST | |||
| 120.00 | 12.20 | 13.10 | % | 0 | 0 | 0.35 | 0.82 | 0.02 | -0.04 | 10/22/2024 1:58:54 PM EST | |||
| 121.00 | 11.80 | 13.50 | % | 0 | 0 | 0.33 | 0.80 | 0.02 | -0.04 | 10/22/2024 1:58:54 PM EST | |||
| 122.00 | 11.00 | 11.70 | % | 0 | 0 | 0.33 | 0.78 | 0.02 | -0.05 | 10/22/2024 1:58:54 PM EST | |||
| 123.00 | 10.10 | 11.00 | % | 0 | 0 | 0.32 | 0.75 | 0.02 | -0.05 | 10/22/2024 1:58:54 PM EST | |||
| 124.00 | 9.50 | 9.90 | % | 0 | 0 | 0.33 | 0.73 | 0.03 | -0.05 | 10/22/2024 1:58:54 PM EST | |||
| 125.00 | 8.70 | 9.10 | % | 0 | 0 | 0.31 | 0.70 | 0.03 | -0.05 | 10/22/2024 1:58:54 PM EST | |||
| 126.00 | 8.00 | 8.40 | % | 0 | 0 | 0.31 | 0.67 | 0.03 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
| 127.00 | 7.40 | 7.70 | % | 0 | 0 | 0.31 | 0.65 | 0.03 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
| 128.00 | 6.70 | 7.10 | % | 0 | 0 | 0.30 | 0.62 | 0.03 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
| 129.00 | 6.10 | 6.40 | % | 0 | 0 | 0.30 | 0.59 | 0.03 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
| 130.00 | 5.50 | 5.80 | % | 0 | 0 | 0.30 | 0.55 | 0.03 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
| 131.00 | 4.90 | 5.20 | % | 0 | 0 | 0.30 | 0.52 | 0.03 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
| 132.00 | 4.40 | 4.80 | % | 0 | 0 | 0.29 | 0.49 | 0.03 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
| 133.00 | 3.90 | 4.30 | 4.63 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.46 | 0.03 | -0.06 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 134.00 | 3.50 | 3.80 | % | 0 | 0 | 0.29 | 0.43 | 0.03 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
| 135.00 | 3.10 | 3.40 | % | 0 | 0 | 0.29 | 0.39 | 0.03 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
| 136.00 | 2.65 | 3.00 | % | 0 | 0 | 0.28 | 0.36 | 0.03 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
| 137.00 | 2.40 | 2.65 | % | 0 | 0 | 0.28 | 0.33 | 0.03 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
| 138.00 | 2.15 | 2.35 | 2.95 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.31 | 0.03 | -0.05 | 10/16/2024 | 10/22/2024 1:58:54 PM EST |
| 139.00 | 1.85 | 2.05 | 2.05 | % | 1 | 0 | 0.28 | 0.28 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:54 PM EST | |
| 140.00 | 1.60 | 1.80 | 1.85 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.25 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 141.00 | 1.35 | 1.60 | % | 0 | 0 | 0.28 | 0.23 | 0.02 | -0.05 | 10/22/2024 1:58:54 PM EST | |||
| 142.00 | 1.15 | 1.40 | % | 0 | 0 | 0.28 | 0.21 | 0.02 | -0.04 | 10/22/2024 1:58:54 PM EST | |||
| 143.00 | 0.00 | 1.25 | 1.48 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.18 | 0.02 | -0.04 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 144.00 | 0.00 | 1.10 | % | 0 | 0 | 0.29 | 0.16 | 0.02 | -0.04 | 10/22/2024 1:58:54 PM EST | |||
| 145.00 | 0.75 | 0.90 | % | 0 | 0 | 0.28 | 0.15 | 0.02 | -0.03 | 10/22/2024 1:58:54 PM EST | |||
| 146.00 | 0.00 | 0.85 | % | 0 | 0 | 0.30 | 0.13 | 0.02 | -0.03 | 10/22/2024 1:58:54 PM EST | |||
| 147.00 | 0.00 | 0.70 | % | 0 | 0 | 0.29 | 0.11 | 0.02 | -0.03 | 10/22/2024 1:58:54 PM EST | |||
| 150.00 | 0.00 | 0.50 | 0.34 | % | 4 | 0 | 0.28 | 0.08 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 1:58:54 PM EST | |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.04 | 0.01 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 110.00 | 0.35 | 0.45 | 0.45 | +0.05 | +12.50% | 1 | 1 | 0.36 | -0.05 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 115.00 | 0.70 | 0.80 | 0.75 | -0.10 | -11.77% | 3 | 4 | 0.34 | -0.10 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 120.00 | 1.30 | 1.45 | 1.50 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.18 | 0.02 | -0.04 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 121.00 | 1.50 | 1.65 | % | 0 | 0 | 0.32 | -0.20 | 0.02 | -0.04 | 10/22/2024 1:58:54 PM EST | |||
| 122.00 | 1.65 | 1.90 | % | 0 | 0 | 0.31 | -0.22 | 0.02 | -0.05 | 10/22/2024 1:58:54 PM EST | |||
| 123.00 | 1.90 | 2.10 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.25 | 0.02 | -0.05 | 10/15/2024 | 10/22/2024 1:58:54 PM EST |
| 124.00 | 2.15 | 2.35 | % | 0 | 0 | 0.31 | -0.27 | 0.03 | -0.05 | 10/22/2024 1:58:54 PM EST | |||
| 125.00 | 2.45 | 2.60 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.30 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 126.00 | 2.70 | 3.00 | % | 0 | 0 | 0.31 | -0.33 | 0.03 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
| 127.00 | 3.10 | 3.40 | % | 0 | 0 | 0.30 | -0.35 | 0.03 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
| 128.00 | 3.40 | 3.70 | 3.64 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.38 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 129.00 | 3.80 | 4.20 | % | 0 | 0 | 0.30 | -0.41 | 0.03 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
| 130.00 | 4.30 | 4.60 | 3.26 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.45 | 0.03 | -0.06 | 10/11/2024 | 10/22/2024 1:58:54 PM EST |
| 131.00 | 4.70 | 5.10 | 4.73 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.48 | 0.03 | -0.06 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 132.00 | 5.30 | 5.60 | % | 0 | 0 | 0.30 | -0.51 | 0.03 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
| 133.00 | 5.80 | 6.20 | % | 0 | 0 | 0.30 | -0.54 | 0.03 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
| 134.00 | 6.40 | 6.70 | % | 0 | 0 | 0.30 | -0.57 | 0.03 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
| 135.00 | 7.00 | 7.40 | % | 0 | 0 | 0.30 | -0.61 | 0.03 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
| 136.00 | 7.50 | 8.40 | % | 0 | 0 | 0.30 | -0.64 | 0.03 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
| 137.00 | 8.30 | 8.90 | % | 0 | 0 | 0.30 | -0.67 | 0.03 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
| 138.00 | 9.00 | 9.70 | 8.49 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.69 | 0.03 | -0.05 | 10/16/2024 | 10/22/2024 1:58:54 PM EST |
| 139.00 | 9.70 | 10.10 | % | 0 | 0 | 0.29 | -0.72 | 0.03 | -0.05 | 10/22/2024 1:58:54 PM EST | |||
| 140.00 | 10.30 | 10.90 | % | 0 | 0 | 0.31 | -0.75 | 0.03 | -0.05 | 10/22/2024 1:58:54 PM EST | |||
| 141.00 | 11.10 | 11.70 | % | 0 | 0 | 0.28 | -0.77 | 0.02 | -0.05 | 10/22/2024 1:58:54 PM EST | |||
| 142.00 | 11.70 | 12.60 | % | 0 | 0 | 0.30 | -0.79 | 0.02 | -0.04 | 10/22/2024 1:58:54 PM EST | |||
| 143.00 | 12.70 | 13.50 | % | 0 | 0 | 0.31 | -0.82 | 0.02 | -0.04 | 10/22/2024 1:58:54 PM EST | |||
| 144.00 | 13.70 | 14.40 | % | 0 | 0 | 0.28 | -0.84 | 0.02 | -0.04 | 10/22/2024 1:58:54 PM EST | |||
| 145.00 | 14.60 | 15.30 | % | 0 | 0 | 0.30 | -0.85 | 0.02 | -0.03 | 10/22/2024 1:58:54 PM EST | |||
| 146.00 | 15.40 | 16.20 | % | 0 | 0 | 0.30 | -0.87 | 0.02 | -0.03 | 10/22/2024 1:58:54 PM EST | |||
| 147.00 | 16.40 | 17.40 | % | 0 | 0 | 0.37 | -0.89 | 0.02 | -0.03 | 10/22/2024 1:58:54 PM EST | |||
| 150.00 | 18.20 | 19.80 | % | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.02 | 10/22/2024 1:58:54 PM EST | |||
| 155.00 | 23.40 | 25.10 | % | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 160.00 | 27.40 | 31.10 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 165.00 | 32.80 | 36.00 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 170.00 | 37.80 | 41.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 175.00 | 42.30 | 45.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 180.00 | 47.40 | 50.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 185.00 | 52.70 | 55.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST |