Options Chain for PHILLIPS 66 COM (PSX) - $115.08 as of 5/28/2025 5:09:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 61.00 | 65.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 55.00 | 56.10 | 60.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 60.00 | 51.00 | 55.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 65.00 | 46.50 | 50.10 | 53.35 | 0.00 | 0.00% | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:53 PM EST |
| 70.00 | 41.10 | 45.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 75.00 | 36.30 | 40.30 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 80.00 | 31.40 | 35.40 | 19.41 | 0.00 | 0.00% | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 4/16/2025 | 5/28/2025 3:59:53 PM EST |
| 85.00 | 26.70 | 30.20 | 17.30 | 0.00 | 0.00% | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.02 | 4/17/2025 | 5/28/2025 3:59:53 PM EST |
| 90.00 | 23.30 | 24.00 | % | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.03 | 5/28/2025 3:59:53 PM EST | |||
| 95.00 | 19.00 | 19.50 | 10.10 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.90 | 0.01 | -0.04 | 4/22/2025 | 5/28/2025 3:59:53 PM EST |
| 100.00 | 14.60 | 15.00 | 16.90 | 0.00 | 0.00% | 0 | 114 | 0.37 | 0.84 | 0.02 | -0.05 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 105.00 | 10.80 | 12.20 | 11.60 | 0.00 | 0.00% | 0 | 79 | 0.35 | 0.74 | 0.02 | -0.06 | 5/21/2025 | 5/28/2025 3:59:53 PM EST |
| 110.00 | 7.40 | 7.60 | 8.34 | -0.15 | -1.77% | 2 | 164 | 0.34 | 0.62 | 0.03 | -0.06 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 115.00 | 4.70 | 4.90 | 4.90 | -1.00 | -16.95% | 8 | 316 | 0.33 | 0.48 | 0.03 | -0.06 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 120.00 | 2.75 | 2.90 | 2.70 | -0.80 | -22.86% | 10 | 432 | 0.32 | 0.34 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 125.00 | 1.45 | 1.55 | 1.61 | -0.27 | -14.37% | 6 | 321 | 0.31 | 0.21 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 130.00 | 0.70 | 0.80 | 0.85 | -0.10 | -10.53% | 12 | 93 | 0.30 | 0.12 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 135.00 | 0.25 | 0.45 | 0.50 | +0.03 | +6.39% | 7 | 132 | 0.30 | 0.07 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 140.00 | 0.15 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 140 | 0.32 | 0.04 | 0.01 | -0.01 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.45 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.02 | 0.00 | -0.01 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.01 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.30 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.30 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.30 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.30 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.30 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.30 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 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 | 0.30 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.30 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.35 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/28/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 16 | 0.66 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/28/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 53 | 0.47 | -0.01 | 0.00 | -0.01 | 5/6/2025 | 5/28/2025 3:59:53 PM EST |
| 85.00 | 0.10 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 165 | 0.41 | -0.03 | 0.00 | -0.02 | 5/12/2025 | 5/28/2025 3:59:53 PM EST |
| 90.00 | 0.40 | 0.55 | 0.35 | -0.22 | -38.60% | 4 | 137 | 0.42 | -0.05 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 95.00 | 0.80 | 0.90 | 0.67 | 0.00 | 0.00% | 0 | 247 | 0.39 | -0.10 | 0.01 | -0.04 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 100.00 | 1.40 | 1.55 | 1.49 | +0.29 | +24.17% | 16 | 263 | 0.37 | -0.16 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 105.00 | 2.40 | 2.60 | 2.25 | +0.40 | +21.63% | 5 | 343 | 0.35 | -0.26 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 110.00 | 4.00 | 4.20 | 3.70 | +0.56 | +17.84% | 13 | 244 | 0.34 | -0.38 | 0.03 | -0.06 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 115.00 | 6.20 | 6.50 | 6.04 | +0.94 | +18.44% | 5 | 147 | 0.32 | -0.52 | 0.03 | -0.06 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 120.00 | 8.30 | 9.50 | 7.80 | -2.60 | -25.00% | 2 | 100 | 0.28 | -0.66 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 125.00 | 12.40 | 13.30 | 11.62 | 0.00 | 0.00% | 0 | 145 | 0.41 | -0.79 | 0.02 | -0.04 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 130.00 | 17.10 | 18.20 | 16.80 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.88 | 0.02 | -0.03 | 5/21/2025 | 5/28/2025 3:59:53 PM EST |
| 135.00 | 22.10 | 23.00 | % | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.02 | 5/28/2025 3:59:53 PM EST | |||
| 140.00 | 25.80 | 28.90 | % | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 145.00 | 30.30 | 34.30 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 150.00 | 35.30 | 39.50 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 155.00 | 40.30 | 44.30 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 160.00 | 45.30 | 49.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 165.00 | 50.30 | 54.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 170.00 | 55.30 | 59.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 175.00 | 60.30 | 64.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 180.00 | 65.30 | 69.20 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST |