Options Chain for PHILLIPS 66 COM (PSX) - $113.48 as of 5/30/2025 9:39:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 51.90 | 55.80 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 65.00 | 47.10 | 50.70 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 70.00 | 41.90 | 45.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 75.00 | 36.90 | 40.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 80.00 | 32.10 | 35.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 85.00 | 27.60 | 31.00 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 90.00 | 22.50 | 26.30 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 95.00 | 18.00 | 21.50 | % | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 100.00 | 13.30 | 17.00 | % | 0 | 0 | 0.50 | 0.87 | 0.01 | -0.04 | 5/30/2025 4:00:02 PM EST | |||
| 101.00 | 12.40 | 16.20 | % | 0 | 0 | 0.55 | 0.86 | 0.02 | -0.05 | 5/30/2025 4:00:02 PM EST | |||
| 102.00 | 11.70 | 14.80 | % | 0 | 0 | 0.47 | 0.84 | 0.02 | -0.05 | 5/30/2025 4:00:02 PM EST | |||
| 103.00 | 10.60 | 14.50 | % | 0 | 0 | 0.34 | 0.82 | 0.02 | -0.05 | 5/30/2025 4:00:02 PM EST | |||
| 104.00 | 11.00 | 13.30 | % | 0 | 0 | 0.40 | 0.80 | 0.02 | -0.05 | 5/30/2025 4:00:02 PM EST | |||
| 105.00 | 8.90 | 11.90 | % | 0 | 0 | 0.31 | 0.78 | 0.02 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 106.00 | 9.50 | 10.80 | % | 0 | 0 | 0.35 | 0.75 | 0.02 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 107.00 | 8.90 | 9.90 | % | 0 | 0 | 0.34 | 0.73 | 0.02 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 108.00 | 6.70 | 10.50 | % | 0 | 0 | 0.34 | 0.70 | 0.03 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 109.00 | 7.20 | 8.20 | % | 0 | 0 | 0.32 | 0.67 | 0.03 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 110.00 | 6.80 | 7.80 | % | 0 | 0 | 0.34 | 0.65 | 0.03 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 111.00 | 6.20 | 7.10 | % | 0 | 0 | 0.33 | 0.62 | 0.03 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 112.00 | 5.50 | 6.20 | % | 0 | 0 | 0.32 | 0.59 | 0.03 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 113.00 | 4.80 | 5.80 | % | 0 | 0 | 0.31 | 0.55 | 0.03 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 114.00 | 4.40 | 5.50 | % | 0 | 0 | 0.32 | 0.52 | 0.03 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 115.00 | 3.10 | 4.90 | % | 0 | 0 | 0.29 | 0.49 | 0.03 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 116.00 | 3.50 | 4.20 | 3.90 | % | 2 | 0 | 0.31 | 0.45 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 117.00 | 2.45 | 3.80 | % | 0 | 0 | 0.29 | 0.42 | 0.03 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 118.00 | 2.75 | 3.60 | % | 0 | 0 | 0.31 | 0.39 | 0.03 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 119.00 | 2.00 | 3.20 | % | 0 | 0 | 0.30 | 0.35 | 0.03 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 120.00 | 2.15 | 2.90 | % | 0 | 0 | 0.31 | 0.32 | 0.03 | -0.05 | 5/30/2025 4:00:02 PM EST | |||
| 121.00 | 0.70 | 2.70 | % | 0 | 0 | 0.27 | 0.29 | 0.03 | -0.05 | 5/30/2025 4:00:02 PM EST | |||
| 122.00 | 1.45 | 2.40 | % | 0 | 0 | 0.31 | 0.26 | 0.03 | -0.05 | 5/30/2025 4:00:02 PM EST | |||
| 123.00 | 0.00 | 2.35 | % | 0 | 0 | 0.31 | 0.23 | 0.03 | -0.05 | 5/30/2025 4:00:02 PM EST | |||
| 124.00 | 0.55 | 1.95 | % | 0 | 0 | 0.33 | 0.21 | 0.03 | -0.04 | 5/30/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 1.90 | % | 0 | 0 | 0.30 | 0.18 | 0.03 | -0.04 | 5/30/2025 4:00:02 PM EST | |||
| 126.00 | 0.00 | 3.00 | % | 0 | 0 | 0.31 | 0.16 | 0.02 | -0.04 | 5/30/2025 4:00:02 PM EST | |||
| 127.00 | 0.00 | 2.95 | % | 0 | 0 | 0.32 | 0.14 | 0.02 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 128.00 | 0.45 | 2.35 | % | 0 | 0 | 0.31 | 0.13 | 0.02 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.65 | % | 0 | 0 | 0.31 | 0.09 | 0.02 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 1.40 | % | 0 | 0 | 0.32 | 0.04 | 0.01 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.25 | % | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.20 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.25 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.35 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.45 | % | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.85 | % | 0 | 0 | 0.43 | -0.07 | 0.01 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 100.00 | 0.60 | 1.55 | % | 0 | 0 | 0.44 | -0.13 | 0.01 | -0.04 | 5/30/2025 4:00:02 PM EST | |||
| 101.00 | 0.00 | 1.85 | % | 0 | 0 | 0.45 | -0.14 | 0.02 | -0.05 | 5/30/2025 4:00:02 PM EST | |||
| 102.00 | 0.00 | 2.50 | % | 0 | 0 | 0.43 | -0.16 | 0.02 | -0.05 | 5/30/2025 4:00:02 PM EST | |||
| 103.00 | 0.55 | 2.70 | % | 0 | 0 | 0.40 | -0.18 | 0.02 | -0.05 | 5/30/2025 4:00:02 PM EST | |||
| 104.00 | 0.00 | 2.65 | % | 0 | 0 | 0.37 | -0.20 | 0.02 | -0.05 | 5/30/2025 4:00:02 PM EST | |||
| 105.00 | 1.65 | 2.15 | 1.72 | % | 1 | 0 | 0.33 | -0.22 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 106.00 | 1.85 | 2.50 | % | 0 | 0 | 0.35 | -0.25 | 0.02 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 107.00 | 2.05 | 2.90 | 2.40 | % | 1 | 0 | 0.35 | -0.27 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 108.00 | 2.35 | 2.75 | % | 0 | 0 | 0.33 | -0.30 | 0.03 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 109.00 | 2.60 | 3.20 | % | 0 | 0 | 0.33 | -0.33 | 0.03 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 110.00 | 2.20 | 3.60 | 3.20 | % | 1 | 0 | 0.30 | -0.35 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 111.00 | 3.10 | 3.80 | % | 0 | 0 | 0.31 | -0.38 | 0.03 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 112.00 | 3.70 | 4.20 | 4.00 | % | 1 | 0 | 0.32 | -0.41 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 113.00 | 4.10 | 4.70 | % | 0 | 0 | 0.32 | -0.45 | 0.03 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 114.00 | 4.50 | 5.10 | % | 0 | 0 | 0.31 | -0.48 | 0.03 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 115.00 | 5.00 | 5.80 | % | 0 | 0 | 0.31 | -0.51 | 0.03 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 116.00 | 5.60 | 6.10 | % | 0 | 0 | 0.30 | -0.55 | 0.03 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 117.00 | 6.00 | 6.70 | % | 0 | 0 | 0.30 | -0.58 | 0.03 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 118.00 | 4.90 | 8.60 | % | 0 | 0 | 0.28 | -0.61 | 0.03 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 119.00 | 6.60 | 8.40 | % | 0 | 0 | 0.28 | -0.65 | 0.03 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 120.00 | 6.30 | 10.10 | % | 0 | 0 | 0.28 | -0.68 | 0.03 | -0.05 | 5/30/2025 4:00:02 PM EST | |||
| 121.00 | 7.90 | 10.10 | % | 0 | 0 | 0.26 | -0.71 | 0.03 | -0.05 | 5/30/2025 4:00:02 PM EST | |||
| 122.00 | 7.80 | 11.50 | % | 0 | 0 | 0.27 | -0.74 | 0.03 | -0.05 | 5/30/2025 4:00:02 PM EST | |||
| 123.00 | 8.50 | 12.70 | % | 0 | 0 | 0.39 | -0.77 | 0.03 | -0.05 | 5/30/2025 4:00:02 PM EST | |||
| 124.00 | 9.50 | 13.10 | % | 0 | 0 | 0.41 | -0.79 | 0.03 | -0.04 | 5/30/2025 4:00:02 PM EST | |||
| 125.00 | 10.20 | 14.30 | % | 0 | 0 | 0.39 | -0.82 | 0.03 | -0.04 | 5/30/2025 4:00:02 PM EST | |||
| 126.00 | 11.10 | 14.90 | % | 0 | 0 | 0.46 | -0.84 | 0.02 | -0.04 | 5/30/2025 4:00:02 PM EST | |||
| 127.00 | 12.00 | 15.90 | % | 0 | 0 | 0.46 | -0.86 | 0.02 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 128.00 | 12.90 | 16.90 | % | 0 | 0 | 0.47 | -0.87 | 0.02 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 130.00 | 14.90 | 18.50 | % | 0 | 0 | 0.46 | -0.91 | 0.02 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 135.00 | 19.60 | 23.40 | % | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 140.00 | 24.70 | 28.30 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 145.00 | 29.70 | 33.30 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 150.00 | 34.70 | 38.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |