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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 55.00 | 59.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 55.00 | 50.00 | 54.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 60.00 | 45.10 | 49.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 65.00 | 40.10 | 44.10 | 64.45 | 0.00 | 0.00% | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:51 PM EST |
| 70.00 | 35.20 | 39.10 | 61.78 | 0.00 | 0.00% | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 30.20 | 34.10 | 76.69 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 25.40 | 28.30 | 19.60 | 0.00 | 0.00% | 0 | 14 | 0.83 | 0.98 | 0.01 | -0.01 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 85.00 | 21.80 | 22.70 | 22.20 | +4.20 | +23.34% | 15 | 16 | 0.56 | 0.94 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 90.00 | 17.00 | 18.90 | 16.90 | 0.00 | 0.00% | 0 | 61 | 0.44 | 0.89 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 12.90 | 13.30 | 11.32 | 0.00 | 0.00% | 0 | 76 | 0.42 | 0.81 | 0.02 | -0.04 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 100.00 | 9.00 | 10.50 | 9.50 | +0.40 | +4.40% | 16 | 98 | 0.37 | 0.71 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 105.00 | 5.80 | 6.20 | 6.30 | -0.15 | -2.33% | 1 | 439 | 0.36 | 0.56 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 3.40 | 3.70 | 3.90 | +0.20 | +5.41% | 20 | 941 | 0.34 | 0.41 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 115.00 | 1.75 | 2.00 | 2.00 | +0.05 | +2.57% | 7 | 362 | 0.33 | 0.26 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 120.00 | 0.90 | 1.05 | 0.95 | -0.15 | -13.64% | 5 | 2,329 | 0.33 | 0.15 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 125.00 | 0.30 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 923 | 0.32 | 0.09 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 130.00 | 0.15 | 0.35 | 0.30 | +0.05 | +20.00% | 11 | 2,461 | 0.33 | 0.05 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 135.00 | 0.10 | 0.20 | 0.17 | -0.01 | -5.56% | 1 | 2,449 | 0.35 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 917 | 0.41 | 0.01 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 524 | 0.67 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 586 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 1.35 | 0.22 | 0.00 | 0.00% | 0 | 178 | 0.77 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 499 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 107 | 0.86 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 1.35 | 0.51 | 0.00 | 0.00% | 0 | 138 | 0.90 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 89 | 0.94 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 58 | 0.98 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 37 | 1.02 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 5/5/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 51 | 1.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 5/5/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 1.35 | 1.55 | 0.00 | 0.00% | 0 | 19 | 1.09 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 5/5/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 194 | 1.12 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 5/5/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 21 | 1.18 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 5/5/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 1.35 | 2.70 | 0.00 | 0.00% | 0 | 58 | 1.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/5/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 1.35 | 2.50 | 0.00 | 0.00% | 0 | 9 | 1.30 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/5/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 5/5/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 53 | 1.40 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 1 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 20 | 1.19 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 160 | 1.05 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 60 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 0.05 | 1.00 | 0.42 | 0.00 | 0.00% | 0 | 80 | 0.59 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 0.25 | 0.50 | 0.53 | 0.00 | 0.00% | 0 | 1,055 | 0.50 | -0.02 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 85.00 | 0.50 | 0.65 | 0.52 | -0.13 | -20.00% | 1 | 579 | 0.45 | -0.06 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 90.00 | 0.90 | 1.05 | 0.95 | -0.17 | -15.18% | 16 | 581 | 0.42 | -0.11 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 1.60 | 1.75 | 1.66 | -0.24 | -12.64% | 103 | 319 | 0.39 | -0.19 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 100.00 | 2.75 | 2.95 | 2.79 | -0.56 | -16.72% | 38 | 270 | 0.37 | -0.29 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 105.00 | 4.50 | 4.80 | 4.40 | -0.50 | -10.21% | 11 | 569 | 0.35 | -0.44 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 7.10 | 7.40 | 7.20 | -0.75 | -9.44% | 3 | 339 | 0.33 | -0.59 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 115.00 | 10.50 | 10.90 | 12.28 | 0.00 | 0.00% | 0 | 2,064 | 0.32 | -0.74 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 120.00 | 14.50 | 15.00 | 15.19 | 0.00 | 0.00% | 0 | 474 | 0.31 | -0.85 | 0.02 | -0.03 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 125.00 | 19.20 | 19.90 | 19.80 | 0.00 | 0.00% | 0 | 354 | 0.32 | -0.91 | 0.01 | -0.02 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 130.00 | 23.70 | 24.60 | 25.00 | 0.00 | 0.00% | 0 | 240 | 0.44 | -0.95 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 135.00 | 28.30 | 29.90 | 31.34 | 0.00 | 0.00% | 0 | 102 | 0.54 | -0.98 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 140.00 | 32.00 | 35.90 | 37.80 | 0.00 | 0.00% | 0 | 129 | 0.73 | -0.99 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:51 PM EST |
| 145.00 | 37.00 | 41.00 | 23.60 | 0.00 | 0.00% | 0 | 23 | 0.81 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 3:59:51 PM EST |
| 150.00 | 42.00 | 45.80 | 29.20 | 0.00 | 0.00% | 0 | 108 | 0.86 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:51 PM EST |
| 155.00 | 47.00 | 50.90 | 32.40 | 0.00 | 0.00% | 0 | 10 | 0.91 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 3:59:51 PM EST |
| 160.00 | 52.00 | 55.90 | 65.44 | 0.00 | 0.00% | 0 | 4 | 0.96 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 165.00 | 57.00 | 60.90 | 36.00 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:51 PM EST |
| 170.00 | 62.00 | 65.90 | 42.00 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 5/5/2025 3:59:51 PM EST |
| 175.00 | 67.00 | 70.90 | 26.47 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/5/2025 3:59:51 PM EST |
| 180.00 | 72.00 | 75.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 185.00 | 77.00 | 80.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 190.00 | 82.00 | 85.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 195.00 | 87.00 | 90.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 200.00 | 92.10 | 95.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 210.00 | 102.00 | 105.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 220.00 | 112.00 | 115.40 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 230.00 | 122.00 | 125.80 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 240.00 | 132.00 | 135.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 250.00 | 142.00 | 145.70 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |