Options Chain for PHILLIPS 66 COM (PSX) - $126.00 as of 7/8/2025 7:56:44 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 78.60 | 82.00 | 80.30 | % | 1.61 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 55.00 | 73.50 | 76.70 | 75.10 | 57.32 | 0.00 | 0.00% | 1.37 | 0 | 46 | 1.72 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/8/2025 3:59:59 PM EST |
| 60.00 | 68.50 | 71.70 | 70.10 | 64.80 | 0.00 | 0.00% | 1.17 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/8/2025 3:59:59 PM EST |
| 65.00 | 63.50 | 66.70 | 65.10 | % | 1.00 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 70.00 | 58.50 | 62.00 | 60.25 | % | 0.86 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 75.00 | 53.40 | 56.80 | 55.10 | 22.10 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/8/2025 3:59:59 PM EST |
| 80.00 | 48.40 | 52.20 | 50.30 | 17.80 | 0.00 | 0.00% | 0.63 | 0 | 51 | 1.20 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/8/2025 3:59:59 PM EST |
| 85.00 | 43.70 | 46.90 | 45.30 | 17.20 | 0.00 | 0.00% | 0.53 | 0 | 102 | 1.03 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/8/2025 3:59:59 PM EST |
| 90.00 | 38.50 | 42.30 | 40.40 | 29.97 | 0.00 | 0.00% | 0.45 | 0 | 37 | 0.96 | 1.00 | 0.00 | -0.01 | 6/30/2025 | 7/8/2025 3:59:59 PM EST |
| 95.00 | 33.50 | 37.20 | 35.35 | 27.40 | 0.00 | 0.00% | 0.37 | 0 | 24 | 0.88 | 1.00 | 0.00 | -0.01 | 6/23/2025 | 7/8/2025 3:59:59 PM EST |
| 100.00 | 29.70 | 31.60 | 30.65 | 30.40 | +5.80 | +23.58% | 0.31 | 1 | 86 | 0.67 | 0.98 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 105.00 | 25.30 | 26.30 | 25.80 | 25.00 | +7.36 | +41.73% | 0.25 | 2 | 115 | 0.52 | 0.96 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 110.00 | 20.50 | 22.30 | 21.40 | 18.05 | 0.00 | 0.00% | 0.19 | 0 | 187 | 0.43 | 0.92 | 0.01 | -0.05 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 115.00 | 16.30 | 17.60 | 16.95 | 16.27 | +2.77 | +20.52% | 0.15 | 37 | 257 | 0.38 | 0.87 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 120.00 | 10.90 | 12.60 | 11.75 | 12.25 | +1.55 | +14.49% | 0.10 | 18 | 260 | 0.33 | 0.80 | 0.02 | -0.07 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 125.00 | 8.20 | 8.90 | 8.55 | 8.21 | +2.21 | +36.84% | 0.07 | 24 | 961 | 0.32 | 0.69 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 130.00 | 5.40 | 5.70 | 5.55 | 5.50 | +1.90 | +52.78% | 0.04 | 834 | 1,371 | 0.31 | 0.54 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 135.00 | 3.00 | 3.40 | 3.20 | 3.20 | +1.40 | +77.78% | 0.02 | 4,881 | 1,121 | 0.30 | 0.38 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 140.00 | 1.55 | 1.80 | 1.68 | 1.60 | +0.80 | +100.00% | 0.01 | 82 | 779 | 0.29 | 0.24 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 145.00 | 0.60 | 1.00 | 0.80 | 0.75 | +0.30 | +66.67% | 0.01 | 9 | 157 | 0.29 | 0.14 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.38 | +0.18 | +90.00% | 0.00 | 4 | 139 | 0.26 | 0.08 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.52 | 0.04 | 0.01 | -0.01 | 7/1/2025 | 7/8/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.61 | 0.02 | 0.00 | -0.01 | 7/1/2025 | 7/8/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.67 | 0.01 | 0.00 | 0.00 | 4/2/2025 | 7/8/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.38 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/8/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.77 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/8/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/8/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 7/8/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.30 | 0.65 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.86 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/8/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.45 | 0.73 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.59 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/8/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 2.00 | 1.00 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.58 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/8/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 750 | 1.50 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/8/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.37 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/8/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.08 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/8/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.11 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.01 | 0.00 | 0.00 | -0.01 | 7/3/2025 | 7/8/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.40 | 0.70 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.77 | 0.00 | 0.00 | -0.01 | 7/3/2025 | 7/8/2025 3:59:59 PM EST |
| 100.00 | 0.05 | 1.30 | 0.68 | 0.20 | -0.05 | -20.00% | 0.01 | 10 | 670 | 0.56 | -0.02 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 409 | 0.48 | -0.04 | 0.01 | -0.03 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 110.00 | 0.45 | 1.60 | 1.03 | 0.61 | -0.19 | -23.75% | 0.01 | 39 | 3,815 | 0.38 | -0.08 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 115.00 | 0.85 | 1.35 | 1.10 | 1.00 | -0.45 | -31.04% | 0.01 | 24 | 411 | 0.36 | -0.13 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 120.00 | 1.55 | 1.90 | 1.73 | 1.75 | -0.40 | -18.61% | 0.01 | 4 | 418 | 0.34 | -0.20 | 0.02 | -0.07 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 125.00 | 2.70 | 4.20 | 3.45 | 3.09 | -1.41 | -31.34% | 0.03 | 7 | 268 | 0.32 | -0.31 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 130.00 | 4.60 | 5.00 | 4.80 | 4.90 | -1.90 | -27.95% | 0.04 | 47 | 160 | 0.31 | -0.46 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 135.00 | 7.30 | 8.90 | 8.10 | 7.90 | -11.05 | -58.32% | 0.06 | 14 | 212 | 0.29 | -0.62 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 140.00 | 10.70 | 12.20 | 11.45 | 14.91 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.32 | -0.76 | 0.03 | -0.05 | 7/2/2025 | 7/8/2025 3:59:59 PM EST |
| 145.00 | 14.00 | 16.70 | 15.35 | % | 0.11 | 0 | 0 | 0.40 | -0.86 | 0.02 | -0.04 | 7/8/2025 3:59:59 PM EST | |||
| 150.00 | 18.20 | 22.10 | 20.15 | % | 0.13 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.02 | 7/8/2025 3:59:59 PM EST | |||
| 155.00 | 23.60 | 27.00 | 25.30 | % | 0.16 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 7/8/2025 3:59:59 PM EST | |||
| 160.00 | 28.60 | 31.40 | 30.00 | 29.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 10/9/2024 | 7/8/2025 3:59:59 PM EST |
| 165.00 | 33.60 | 37.00 | 35.30 | % | 0.21 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 170.00 | 38.60 | 41.40 | 40.00 | % | 0.24 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 175.00 | 43.60 | 46.40 | 45.00 | % | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 180.00 | 48.60 | 51.90 | 50.25 | 46.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 7/8/2025 3:59:59 PM EST |
| 185.00 | 53.60 | 56.40 | 55.00 | % | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 190.00 | 58.60 | 62.00 | 60.30 | % | 0.32 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 195.00 | 63.10 | 67.00 | 65.05 | % | 0.33 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 200.00 | 68.60 | 71.90 | 70.25 | % | 0.35 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 210.00 | 78.60 | 82.00 | 80.30 | % | 0.38 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST |