Options Chain for PHILLIPS 66 COM (PSX) - $131.71 as of 7/11/2025 8:49:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 65.00 | 68.60 | 66.80 | % | 1.03 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 70.00 | 60.10 | 63.80 | 61.95 | % | 0.89 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 75.00 | 55.20 | 58.90 | 57.05 | % | 0.76 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 80.00 | 50.10 | 53.90 | 52.00 | % | 0.65 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 85.00 | 45.10 | 48.90 | 47.00 | % | 0.55 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 90.00 | 40.10 | 44.00 | 42.05 | % | 0.47 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 95.00 | 35.20 | 39.00 | 37.10 | % | 0.39 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 100.00 | 30.30 | 34.00 | 32.15 | % | 0.32 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 105.00 | 25.50 | 29.30 | 27.40 | % | 0.26 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 110.00 | 20.70 | 23.80 | 22.25 | % | 0.20 | 0 | 0 | 0.32 | 0.93 | 0.01 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 115.00 | 17.20 | 18.60 | 17.90 | % | 0.16 | 0 | 0 | 0.38 | 0.87 | 0.01 | -0.03 | 7/11/2025 3:59:49 PM EST | |||
| 116.00 | 16.20 | 18.20 | 17.20 | % | 0.15 | 0 | 0 | 0.38 | 0.86 | 0.01 | -0.03 | 7/11/2025 3:59:49 PM EST | |||
| 117.00 | 15.30 | 17.70 | 16.50 | % | 0.14 | 0 | 0 | 0.39 | 0.84 | 0.01 | -0.03 | 7/11/2025 3:59:49 PM EST | |||
| 118.00 | 14.40 | 16.20 | 15.30 | % | 0.13 | 0 | 0 | 0.36 | 0.83 | 0.02 | -0.04 | 7/11/2025 3:59:49 PM EST | |||
| 119.00 | 13.70 | 16.00 | 14.85 | % | 0.12 | 0 | 0 | 0.38 | 0.81 | 0.02 | -0.04 | 7/11/2025 3:59:49 PM EST | |||
| 120.00 | 12.90 | 14.90 | 13.90 | % | 0.12 | 0 | 0 | 0.37 | 0.79 | 0.02 | -0.04 | 7/11/2025 3:59:49 PM EST | |||
| 121.00 | 11.20 | 14.40 | 12.80 | % | 0.11 | 0 | 0 | 0.34 | 0.77 | 0.02 | -0.04 | 7/11/2025 3:59:49 PM EST | |||
| 122.00 | 10.50 | 13.30 | 11.90 | % | 0.10 | 0 | 0 | 0.33 | 0.75 | 0.02 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 123.00 | 9.70 | 11.90 | 10.80 | % | 0.09 | 0 | 0 | 0.30 | 0.73 | 0.02 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 124.00 | 10.00 | 11.40 | 10.70 | % | 0.09 | 0 | 0 | 0.34 | 0.71 | 0.02 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 125.00 | 9.10 | 10.50 | 9.80 | % | 0.08 | 0 | 0 | 0.32 | 0.69 | 0.02 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 126.00 | 8.50 | 10.60 | 9.55 | % | 0.08 | 0 | 0 | 0.35 | 0.67 | 0.02 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 127.00 | 7.80 | 8.80 | 8.30 | % | 0.07 | 0 | 0 | 0.31 | 0.64 | 0.03 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 128.00 | 7.40 | 8.00 | 7.70 | 8.93 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.31 | 0.61 | 0.03 | -0.05 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 129.00 | 6.50 | 7.50 | 7.00 | % | 0.05 | 0 | 0 | 0.30 | 0.59 | 0.03 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 130.00 | 6.10 | 6.90 | 6.50 | % | 0.05 | 0 | 0 | 0.30 | 0.56 | 0.03 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 131.00 | 5.60 | 6.30 | 5.95 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.30 | 0.53 | 0.03 | -0.06 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 132.00 | 5.00 | 5.80 | 5.40 | % | 0.04 | 0 | 0 | 0.30 | 0.50 | 0.03 | -0.06 | 7/11/2025 3:59:49 PM EST | |||
| 133.00 | 4.30 | 5.30 | 4.80 | % | 0.04 | 0 | 0 | 0.29 | 0.47 | 0.03 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 134.00 | 3.60 | 4.80 | 4.20 | % | 0.03 | 0 | 0 | 0.28 | 0.44 | 0.03 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 135.00 | 3.50 | 4.30 | 3.90 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.28 | 0.42 | 0.03 | -0.05 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 136.00 | 2.80 | 4.00 | 3.40 | % | 0.02 | 0 | 0 | 0.27 | 0.39 | 0.03 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 137.00 | 2.25 | 3.60 | 2.93 | % | 0.02 | 0 | 0 | 0.27 | 0.36 | 0.03 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 138.00 | 2.25 | 3.20 | 2.73 | % | 0.02 | 0 | 0 | 0.27 | 0.33 | 0.03 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 139.00 | 1.35 | 2.95 | 2.15 | % | 0.02 | 0 | 0 | 0.26 | 0.30 | 0.03 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 140.00 | 1.30 | 2.65 | 1.98 | % | 0.01 | 0 | 0 | 0.26 | 0.28 | 0.03 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 141.00 | 1.35 | 2.35 | 1.85 | % | 0.01 | 0 | 0 | 0.27 | 0.25 | 0.03 | -0.04 | 7/11/2025 3:59:49 PM EST | |||
| 142.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.23 | 0.23 | 0.02 | -0.04 | 7/11/2025 3:59:49 PM EST | |||
| 143.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.23 | 0.21 | 0.02 | -0.04 | 7/11/2025 3:59:49 PM EST | |||
| 144.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.29 | 0.19 | 0.02 | -0.04 | 7/11/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.29 | 0.17 | 0.02 | -0.03 | 7/11/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.29 | 0.09 | 0.01 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.29 | 0.05 | 0.01 | -0.01 | 7/11/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 110.00 | 0.50 | 0.75 | 0.63 | % | 0.01 | 0 | 0 | 0.38 | -0.07 | 0.01 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.35 | -0.13 | 0.01 | -0.03 | 7/11/2025 3:59:49 PM EST | |||
| 116.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.35 | -0.14 | 0.01 | -0.03 | 7/11/2025 3:59:49 PM EST | |||
| 117.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.35 | -0.16 | 0.01 | -0.03 | 7/11/2025 3:59:49 PM EST | |||
| 118.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.35 | -0.17 | 0.02 | -0.04 | 7/11/2025 3:59:49 PM EST | |||
| 119.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.35 | -0.19 | 0.02 | -0.04 | 7/11/2025 3:59:49 PM EST | |||
| 120.00 | 1.55 | 3.10 | 2.33 | % | 0.02 | 0 | 0 | 0.34 | -0.21 | 0.02 | -0.04 | 7/11/2025 3:59:49 PM EST | |||
| 121.00 | 1.80 | 2.50 | 2.15 | % | 0.02 | 0 | 0 | 0.33 | -0.23 | 0.02 | -0.04 | 7/11/2025 3:59:49 PM EST | |||
| 122.00 | 1.95 | 3.50 | 2.73 | % | 0.02 | 0 | 0 | 0.35 | -0.25 | 0.02 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 123.00 | 2.15 | 3.80 | 2.98 | % | 0.02 | 0 | 0 | 0.34 | -0.27 | 0.02 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 124.00 | 2.20 | 3.50 | 2.85 | % | 0.02 | 0 | 0 | 0.31 | -0.29 | 0.02 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 125.00 | 2.65 | 3.70 | 3.18 | % | 0.03 | 0 | 0 | 0.31 | -0.31 | 0.02 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 126.00 | 3.00 | 4.00 | 3.50 | % | 0.03 | 0 | 0 | 0.31 | -0.33 | 0.02 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 127.00 | 3.30 | 4.30 | 3.80 | % | 0.03 | 0 | 0 | 0.31 | -0.36 | 0.03 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 128.00 | 2.30 | 4.60 | 3.45 | % | 0.03 | 0 | 0 | 0.26 | -0.39 | 0.03 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 129.00 | 4.00 | 5.00 | 4.50 | % | 0.03 | 0 | 0 | 0.30 | -0.41 | 0.03 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 130.00 | 4.50 | 5.60 | 5.05 | % | 0.04 | 0 | 0 | 0.30 | -0.44 | 0.03 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 131.00 | 5.00 | 6.00 | 5.50 | % | 0.04 | 0 | 0 | 0.30 | -0.47 | 0.03 | -0.06 | 7/11/2025 3:59:49 PM EST | |||
| 132.00 | 5.30 | 6.40 | 5.85 | % | 0.04 | 0 | 0 | 0.29 | -0.50 | 0.03 | -0.06 | 7/11/2025 3:59:49 PM EST | |||
| 133.00 | 5.90 | 7.00 | 6.45 | % | 0.05 | 0 | 0 | 0.29 | -0.53 | 0.03 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 134.00 | 6.60 | 7.40 | 7.00 | % | 0.05 | 0 | 0 | 0.29 | -0.56 | 0.03 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 135.00 | 6.10 | 8.10 | 7.10 | % | 0.05 | 0 | 0 | 0.27 | -0.58 | 0.03 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 136.00 | 6.60 | 8.90 | 7.75 | % | 0.06 | 0 | 0 | 0.27 | -0.61 | 0.03 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 137.00 | 7.20 | 9.60 | 8.40 | % | 0.06 | 0 | 0 | 0.27 | -0.64 | 0.03 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 138.00 | 8.90 | 10.00 | 9.45 | % | 0.07 | 0 | 0 | 0.29 | -0.67 | 0.03 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 139.00 | 8.30 | 10.80 | 9.55 | % | 0.07 | 0 | 0 | 0.25 | -0.70 | 0.03 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 140.00 | 9.00 | 11.60 | 10.30 | % | 0.07 | 0 | 0 | 0.25 | -0.72 | 0.03 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 141.00 | 10.00 | 12.50 | 11.25 | % | 0.08 | 0 | 0 | 0.26 | -0.75 | 0.03 | -0.04 | 7/11/2025 3:59:49 PM EST | |||
| 142.00 | 10.90 | 13.00 | 11.95 | % | 0.08 | 0 | 0 | 0.26 | -0.77 | 0.02 | -0.04 | 7/11/2025 3:59:49 PM EST | |||
| 143.00 | 11.70 | 13.80 | 12.75 | % | 0.09 | 0 | 0 | 0.25 | -0.79 | 0.02 | -0.04 | 7/11/2025 3:59:49 PM EST | |||
| 144.00 | 12.50 | 14.90 | 13.70 | % | 0.10 | 0 | 0 | 0.26 | -0.81 | 0.02 | -0.04 | 7/11/2025 3:59:49 PM EST | |||
| 145.00 | 14.10 | 15.40 | 14.75 | % | 0.10 | 0 | 0 | 0.28 | -0.83 | 0.02 | -0.03 | 7/11/2025 3:59:49 PM EST | |||
| 150.00 | 17.70 | 20.50 | 19.10 | % | 0.13 | 0 | 0 | 0.25 | -0.91 | 0.01 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 155.00 | 22.30 | 25.70 | 24.00 | % | 0.15 | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.01 | 7/11/2025 3:59:49 PM EST |