Options Chain for PHILLIPS 66 COM (PSX) - $106.90 as of 5/5/2025 9:00:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 50.10 | 53.90 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 60.00 | 45.10 | 49.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 65.00 | 40.10 | 44.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 35.10 | 39.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 30.20 | 34.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 80.00 | 25.20 | 29.20 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 20.30 | 24.30 | % | 0 | 0 | 0.84 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 89.00 | 16.80 | 20.10 | % | 0 | 0 | 0.71 | 0.92 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 90.00 | 15.90 | 19.30 | % | 0 | 0 | 0.71 | 0.91 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 91.00 | 14.70 | 18.50 | % | 0 | 0 | 0.70 | 0.89 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 92.00 | 15.00 | 16.30 | % | 0 | 0 | 0.45 | 0.88 | 0.02 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 93.00 | 14.20 | 15.00 | 15.26 | % | 2 | 0 | 0.43 | 0.86 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 94.00 | 13.40 | 14.00 | % | 0 | 0 | 0.42 | 0.84 | 0.02 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 95.00 | 11.70 | 13.70 | % | 0 | 0 | 0.50 | 0.82 | 0.02 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 96.00 | 11.10 | 13.10 | % | 0 | 0 | 0.41 | 0.80 | 0.02 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 97.00 | 10.50 | 12.30 | % | 0 | 0 | 0.42 | 0.78 | 0.02 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 98.00 | 9.20 | 11.30 | % | 0 | 0 | 0.38 | 0.76 | 0.02 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 99.00 | 8.80 | 10.30 | % | 0 | 0 | 0.39 | 0.74 | 0.03 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 100.00 | 8.60 | 11.20 | % | 0 | 0 | 0.39 | 0.71 | 0.03 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 101.00 | 7.90 | 9.50 | % | 0 | 0 | 0.38 | 0.68 | 0.03 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 102.00 | 7.30 | 7.60 | % | 0 | 0 | 0.38 | 0.65 | 0.03 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 103.00 | 6.30 | 7.40 | % | 0 | 0 | 0.38 | 0.62 | 0.03 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 104.00 | 5.80 | 6.60 | % | 0 | 0 | 0.37 | 0.59 | 0.03 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 105.00 | 5.40 | 6.20 | 5.57 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.56 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 106.00 | 4.80 | 5.20 | 4.40 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.53 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 107.00 | 4.20 | 5.00 | % | 0 | 0 | 0.36 | 0.49 | 0.03 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 108.00 | 3.80 | 5.00 | % | 0 | 0 | 0.39 | 0.46 | 0.03 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 109.00 | 3.40 | 3.80 | 4.05 | % | 23 | 0 | 0.35 | 0.43 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 110.00 | 3.00 | 3.30 | 3.42 | % | 1 | 0 | 0.35 | 0.39 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 111.00 | 2.65 | 4.10 | 3.09 | % | 1 | 0 | 0.34 | 0.36 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 112.00 | 2.30 | 3.40 | % | 0 | 0 | 0.37 | 0.33 | 0.03 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 113.00 | 1.80 | 2.55 | % | 0 | 0 | 0.34 | 0.30 | 0.03 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 114.00 | 1.60 | 2.25 | % | 0 | 0 | 0.34 | 0.27 | 0.03 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 115.00 | 1.30 | 1.95 | % | 0 | 0 | 0.34 | 0.24 | 0.03 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 116.00 | 1.20 | 1.75 | % | 0 | 0 | 0.34 | 0.22 | 0.03 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 117.00 | 0.90 | 1.45 | % | 0 | 0 | 0.33 | 0.19 | 0.02 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 120.00 | 0.55 | 0.95 | % | 0 | 0 | 0.33 | 0.13 | 0.02 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 125.00 | 0.10 | 0.95 | % | 0 | 0 | 0.30 | 0.07 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.55 | % | 0 | 0 | 0.57 | 0.03 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 1.85 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 1.40 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 1.40 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 1.60 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.40 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.40 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.40 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.45 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.00 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 0.30 | 0.75 | % | 0 | 0 | 0.47 | -0.04 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 89.00 | 0.60 | 1.05 | % | 0 | 0 | 0.45 | -0.08 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 90.00 | 0.65 | 1.15 | % | 0 | 0 | 0.44 | -0.09 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 91.00 | 0.80 | 1.25 | % | 0 | 0 | 0.44 | -0.11 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 92.00 | 0.95 | 1.85 | % | 0 | 0 | 0.45 | -0.12 | 0.02 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 93.00 | 1.05 | 1.35 | % | 0 | 0 | 0.40 | -0.14 | 0.02 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 94.00 | 1.20 | 2.45 | % | 0 | 0 | 0.41 | -0.16 | 0.02 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 95.00 | 1.30 | 1.85 | % | 0 | 0 | 0.41 | -0.18 | 0.02 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 96.00 | 1.50 | 2.05 | % | 0 | 0 | 0.41 | -0.20 | 0.02 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 97.00 | 1.70 | 2.35 | % | 0 | 0 | 0.41 | -0.22 | 0.02 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 98.00 | 1.85 | 2.55 | % | 0 | 0 | 0.40 | -0.24 | 0.02 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 99.00 | 2.10 | 2.75 | % | 0 | 0 | 0.39 | -0.26 | 0.03 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 100.00 | 2.45 | 2.70 | % | 0 | 0 | 0.37 | -0.29 | 0.03 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 101.00 | 2.60 | 4.20 | 3.00 | % | 1 | 0 | 0.42 | -0.32 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 102.00 | 2.95 | 4.50 | % | 0 | 0 | 0.36 | -0.35 | 0.03 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 103.00 | 3.30 | 4.10 | % | 0 | 0 | 0.37 | -0.38 | 0.03 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 104.00 | 2.55 | 4.40 | % | 0 | 0 | 0.37 | -0.41 | 0.03 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 105.00 | 4.00 | 4.50 | % | 0 | 0 | 0.34 | -0.44 | 0.03 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 106.00 | 4.50 | 5.10 | % | 0 | 0 | 0.35 | -0.47 | 0.03 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 107.00 | 4.90 | 5.90 | % | 0 | 0 | 0.35 | -0.51 | 0.03 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 108.00 | 4.70 | 6.10 | % | 0 | 0 | 0.31 | -0.54 | 0.03 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 109.00 | 6.20 | 6.60 | % | 0 | 0 | 0.34 | -0.57 | 0.03 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 110.00 | 6.80 | 7.10 | % | 0 | 0 | 0.33 | -0.61 | 0.03 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 111.00 | 7.40 | 8.00 | % | 0 | 0 | 0.34 | -0.64 | 0.03 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 112.00 | 6.60 | 9.60 | % | 0 | 0 | 0.26 | -0.67 | 0.03 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 113.00 | 8.50 | 9.50 | % | 0 | 0 | 0.33 | -0.70 | 0.03 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 114.00 | 7.60 | 11.40 | % | 0 | 0 | 0.47 | -0.73 | 0.03 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 115.00 | 9.10 | 11.90 | % | 0 | 0 | 0.31 | -0.76 | 0.03 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 116.00 | 9.70 | 12.80 | % | 0 | 0 | 0.47 | -0.78 | 0.03 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 117.00 | 10.10 | 13.90 | % | 0 | 0 | 0.50 | -0.81 | 0.02 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 120.00 | 13.50 | 16.10 | % | 0 | 0 | 0.49 | -0.87 | 0.02 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 125.00 | 17.30 | 20.90 | % | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 130.00 | 22.10 | 25.10 | % | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 135.00 | 27.10 | 30.70 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 140.00 | 32.00 | 36.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 145.00 | 37.10 | 40.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 150.00 | 42.00 | 45.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |