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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 51.10 | 55.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 65.00 | 46.00 | 50.10 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 70.00 | 41.20 | 45.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 75.00 | 36.10 | 40.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 80.00 | 31.30 | 35.30 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 85.00 | 26.40 | 30.30 | % | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.02 | 5/28/2025 3:59:53 PM EST | |||
| 90.00 | 21.40 | 25.40 | % | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.03 | 5/28/2025 3:59:53 PM EST | |||
| 95.00 | 17.30 | 19.40 | % | 0 | 0 | 0.59 | 0.92 | 0.01 | -0.04 | 5/28/2025 3:59:53 PM EST | |||
| 99.00 | 14.20 | 15.90 | % | 0 | 0 | 0.34 | 0.86 | 0.01 | -0.06 | 5/28/2025 3:59:53 PM EST | |||
| 100.00 | 13.00 | 14.80 | % | 0 | 0 | 0.50 | 0.85 | 0.02 | -0.06 | 5/28/2025 3:59:53 PM EST | |||
| 101.00 | 12.20 | 14.20 | % | 0 | 0 | 0.32 | 0.83 | 0.02 | -0.06 | 5/28/2025 3:59:53 PM EST | |||
| 102.00 | 11.20 | 13.20 | % | 0 | 0 | 0.47 | 0.80 | 0.02 | -0.07 | 5/28/2025 3:59:53 PM EST | |||
| 103.00 | 10.40 | 12.40 | % | 0 | 0 | 0.55 | 0.80 | 0.02 | -0.06 | 5/28/2025 3:59:53 PM EST | |||
| 104.00 | 10.30 | 11.10 | % | 0 | 0 | 0.35 | 0.78 | 0.02 | -0.07 | 5/28/2025 3:59:53 PM EST | |||
| 105.00 | 9.70 | 10.90 | % | 0 | 0 | 0.35 | 0.76 | 0.02 | -0.07 | 5/28/2025 3:59:53 PM EST | |||
| 106.00 | 9.00 | 10.50 | % | 0 | 0 | 0.34 | 0.74 | 0.03 | -0.07 | 5/28/2025 3:59:53 PM EST | |||
| 107.00 | 8.30 | 8.70 | % | 0 | 0 | 0.34 | 0.71 | 0.03 | -0.07 | 5/28/2025 3:59:53 PM EST | |||
| 108.00 | 7.60 | 8.30 | % | 0 | 0 | 0.37 | 0.69 | 0.03 | -0.07 | 5/28/2025 3:59:53 PM EST | |||
| 109.00 | 6.90 | 7.30 | % | 0 | 0 | 0.34 | 0.66 | 0.03 | -0.07 | 5/28/2025 3:59:53 PM EST | |||
| 110.00 | 6.20 | 8.60 | 7.12 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.63 | 0.03 | -0.07 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 111.00 | 5.60 | 6.10 | % | 0 | 0 | 0.33 | 0.60 | 0.03 | -0.07 | 5/28/2025 3:59:53 PM EST | |||
| 112.00 | 4.90 | 5.50 | 5.20 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.56 | 0.03 | -0.07 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 113.00 | 4.40 | 4.90 | 4.60 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.53 | 0.04 | -0.07 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 114.00 | 3.80 | 4.40 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.49 | 0.04 | -0.07 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 115.00 | 3.40 | 4.00 | 4.10 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.46 | 0.04 | -0.07 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 116.00 | 2.90 | 3.60 | 3.60 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.42 | 0.04 | -0.07 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 117.00 | 2.70 | 4.20 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.39 | 0.04 | -0.06 | 5/22/2025 | 5/28/2025 3:59:53 PM EST |
| 118.00 | 2.35 | 3.30 | 2.94 | % | 16 | 0 | 0.33 | 0.35 | 0.03 | -0.06 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 119.00 | 2.00 | 3.40 | 2.49 | % | 14 | 0 | 0.31 | 0.32 | 0.03 | -0.06 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 120.00 | 1.75 | 2.00 | 2.18 | -0.27 | -11.02% | 14 | 38 | 0.31 | 0.29 | 0.03 | -0.06 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 121.00 | 1.45 | 3.70 | % | 0 | 0 | 0.30 | 0.26 | 0.03 | -0.05 | 5/28/2025 3:59:53 PM EST | |||
| 122.00 | 1.25 | 3.30 | 2.00 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.24 | 0.03 | -0.05 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 123.00 | 1.00 | 1.55 | % | 0 | 0 | 0.31 | 0.21 | 0.03 | -0.05 | 5/28/2025 3:59:53 PM EST | |||
| 124.00 | 0.60 | 1.40 | % | 0 | 0 | 0.30 | 0.19 | 0.02 | -0.04 | 5/28/2025 3:59:53 PM EST | |||
| 125.00 | 0.70 | 1.00 | 0.93 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.17 | 0.02 | -0.04 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 126.00 | 0.55 | 1.20 | % | 0 | 0 | 0.32 | 0.15 | 0.02 | -0.04 | 5/28/2025 3:59:53 PM EST | |||
| 127.00 | 0.40 | 1.20 | % | 0 | 0 | 0.32 | 0.14 | 0.02 | -0.04 | 5/28/2025 3:59:53 PM EST | |||
| 128.00 | 0.00 | 1.10 | % | 0 | 0 | 0.45 | 0.11 | 0.02 | -0.03 | 5/28/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.05 | % | 0 | 0 | 0.40 | 0.09 | 0.01 | -0.03 | 5/28/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.80 | % | 0 | 0 | 0.44 | 0.04 | 0.01 | -0.02 | 5/28/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.95 | % | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.95 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.02 | 5/28/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.60 | % | 0 | 0 | 0.52 | -0.05 | 0.01 | -0.03 | 5/28/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.20 | % | 0 | 0 | 0.52 | -0.08 | 0.01 | -0.04 | 5/28/2025 3:59:53 PM EST | |||
| 99.00 | 0.70 | 1.50 | % | 0 | 0 | 0.41 | -0.14 | 0.01 | -0.06 | 5/28/2025 3:59:53 PM EST | |||
| 100.00 | 0.75 | 1.40 | % | 0 | 0 | 0.39 | -0.15 | 0.02 | -0.06 | 5/28/2025 3:59:53 PM EST | |||
| 101.00 | 0.15 | 2.00 | % | 0 | 0 | 0.42 | -0.17 | 0.02 | -0.06 | 5/28/2025 3:59:53 PM EST | |||
| 102.00 | 1.00 | 1.65 | % | 0 | 0 | 0.34 | -0.20 | 0.02 | -0.07 | 5/28/2025 3:59:53 PM EST | |||
| 103.00 | 1.25 | 1.80 | % | 0 | 0 | 0.37 | -0.20 | 0.02 | -0.06 | 5/28/2025 3:59:53 PM EST | |||
| 104.00 | 0.20 | 1.75 | % | 0 | 0 | 0.29 | -0.22 | 0.02 | -0.07 | 5/28/2025 3:59:53 PM EST | |||
| 105.00 | 0.95 | 1.90 | 1.74 | % | 5 | 0 | 0.35 | -0.24 | 0.02 | -0.07 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 106.00 | 1.85 | 2.15 | % | 0 | 0 | 0.35 | -0.26 | 0.03 | -0.07 | 5/28/2025 3:59:53 PM EST | |||
| 107.00 | 2.10 | 2.40 | 2.19 | % | 14 | 0 | 0.34 | -0.29 | 0.03 | -0.07 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 108.00 | 2.40 | 2.70 | 2.44 | % | 10 | 0 | 0.34 | -0.31 | 0.03 | -0.07 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 109.00 | 2.70 | 3.00 | 2.74 | % | 14 | 0 | 0.33 | -0.34 | 0.03 | -0.07 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 110.00 | 3.10 | 3.40 | 3.05 | % | 4 | 0 | 0.33 | -0.37 | 0.03 | -0.07 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 111.00 | 3.40 | 3.80 | % | 0 | 0 | 0.33 | -0.40 | 0.03 | -0.07 | 5/28/2025 3:59:53 PM EST | |||
| 112.00 | 3.80 | 4.30 | % | 0 | 0 | 0.33 | -0.44 | 0.03 | -0.07 | 5/28/2025 3:59:53 PM EST | |||
| 113.00 | 4.20 | 4.70 | 5.10 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.47 | 0.04 | -0.07 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 114.00 | 4.70 | 5.20 | 5.40 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.51 | 0.04 | -0.07 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 115.00 | 5.20 | 5.90 | % | 0 | 0 | 0.32 | -0.54 | 0.04 | -0.07 | 5/28/2025 3:59:53 PM EST | |||
| 116.00 | 5.80 | 6.60 | % | 0 | 0 | 0.32 | -0.58 | 0.04 | -0.07 | 5/28/2025 3:59:53 PM EST | |||
| 117.00 | 6.40 | 6.80 | % | 0 | 0 | 0.31 | -0.61 | 0.04 | -0.06 | 5/28/2025 3:59:53 PM EST | |||
| 118.00 | 7.10 | 7.60 | % | 0 | 0 | 0.31 | -0.65 | 0.03 | -0.06 | 5/28/2025 3:59:53 PM EST | |||
| 119.00 | 7.30 | 8.30 | 6.65 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.68 | 0.03 | -0.06 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 120.00 | 7.90 | 10.10 | % | 0 | 0 | 0.27 | -0.71 | 0.03 | -0.06 | 5/28/2025 3:59:53 PM EST | |||
| 121.00 | 9.20 | 9.80 | % | 0 | 0 | 0.38 | -0.74 | 0.03 | -0.05 | 5/28/2025 3:59:53 PM EST | |||
| 122.00 | 8.80 | 11.90 | % | 0 | 0 | 0.45 | -0.76 | 0.03 | -0.05 | 5/28/2025 3:59:53 PM EST | |||
| 123.00 | 9.50 | 13.10 | % | 0 | 0 | 0.49 | -0.79 | 0.03 | -0.05 | 5/28/2025 3:59:53 PM EST | |||
| 124.00 | 9.90 | 13.30 | % | 0 | 0 | 0.44 | -0.81 | 0.02 | -0.04 | 5/28/2025 3:59:53 PM EST | |||
| 125.00 | 11.50 | 14.30 | % | 0 | 0 | 0.46 | -0.83 | 0.02 | -0.04 | 5/28/2025 3:59:53 PM EST | |||
| 126.00 | 12.40 | 15.40 | % | 0 | 0 | 0.48 | -0.85 | 0.02 | -0.04 | 5/28/2025 3:59:53 PM EST | |||
| 127.00 | 12.60 | 15.80 | % | 0 | 0 | 0.45 | -0.86 | 0.02 | -0.04 | 5/28/2025 3:59:53 PM EST | |||
| 128.00 | 14.10 | 16.70 | % | 0 | 0 | 0.46 | -0.89 | 0.02 | -0.03 | 5/28/2025 3:59:53 PM EST | |||
| 130.00 | 15.40 | 18.60 | % | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.03 | 5/28/2025 3:59:53 PM EST | |||
| 135.00 | 20.40 | 24.10 | % | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.02 | 5/28/2025 3:59:53 PM EST | |||
| 140.00 | 25.30 | 29.00 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 145.00 | 30.30 | 34.30 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 150.00 | 35.30 | 39.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST |