Options Chain for PHILLIPS 66 COM (PSX) - $124.97 as of 7/25/2025 8:41:07 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 | 58.20 | 61.90 | 60.05 | % | 0.92 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 70.00 | 53.10 | 56.90 | 55.00 | % | 0.79 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 75.00 | 48.00 | 51.90 | 49.95 | % | 0.67 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 80.00 | 43.10 | 46.90 | 45.00 | % | 0.56 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 85.00 | 38.10 | 41.90 | 40.00 | % | 0.47 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 90.00 | 33.20 | 36.90 | 35.05 | % | 0.39 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 95.00 | 28.30 | 32.00 | 30.15 | % | 0.32 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 100.00 | 24.00 | 25.80 | 24.90 | % | 0.25 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 105.00 | 19.50 | 20.80 | 20.15 | % | 0.19 | 0 | 0 | 0.47 | 0.94 | 0.01 | -0.01 | 7/25/2025 3:59:57 PM EST | |||
| 110.00 | 14.60 | 16.20 | 15.40 | % | 0.14 | 0 | 0 | 0.41 | 0.88 | 0.02 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 111.00 | 13.80 | 15.10 | 14.45 | % | 0.13 | 0 | 0 | 0.31 | 0.86 | 0.02 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 112.00 | 13.20 | 14.20 | 13.70 | % | 0.12 | 0 | 0 | 0.32 | 0.84 | 0.02 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 113.00 | 12.30 | 13.40 | 12.85 | % | 0.11 | 0 | 0 | 0.38 | 0.83 | 0.02 | -0.04 | 7/25/2025 3:59:57 PM EST | |||
| 114.00 | 10.30 | 13.00 | 11.65 | % | 0.10 | 0 | 0 | 0.28 | 0.81 | 0.02 | -0.04 | 7/25/2025 3:59:57 PM EST | |||
| 115.00 | 9.80 | 12.30 | 11.05 | % | 0.10 | 0 | 0 | 0.30 | 0.78 | 0.02 | -0.04 | 7/25/2025 3:59:57 PM EST | |||
| 116.00 | 9.90 | 10.80 | 10.35 | % | 0.09 | 0 | 0 | 0.30 | 0.76 | 0.02 | -0.04 | 7/25/2025 3:59:57 PM EST | |||
| 117.00 | 9.00 | 10.10 | 9.55 | % | 0.08 | 0 | 0 | 0.30 | 0.74 | 0.03 | -0.05 | 7/25/2025 3:59:57 PM EST | |||
| 118.00 | 8.40 | 9.10 | 8.75 | % | 0.07 | 0 | 0 | 0.29 | 0.72 | 0.03 | -0.05 | 7/25/2025 3:59:57 PM EST | |||
| 119.00 | 7.70 | 8.60 | 8.15 | % | 0.07 | 0 | 0 | 0.30 | 0.69 | 0.03 | -0.05 | 7/25/2025 3:59:57 PM EST | |||
| 120.00 | 6.40 | 7.70 | 7.05 | % | 0.06 | 0 | 0 | 0.27 | 0.66 | 0.03 | -0.05 | 7/25/2025 3:59:57 PM EST | |||
| 121.00 | 6.10 | 8.40 | 7.25 | % | 0.06 | 0 | 0 | 0.32 | 0.63 | 0.03 | -0.05 | 7/25/2025 3:59:57 PM EST | |||
| 122.00 | 5.60 | 6.30 | 5.95 | % | 0.05 | 0 | 0 | 0.27 | 0.60 | 0.03 | -0.05 | 7/25/2025 3:59:57 PM EST | |||
| 123.00 | 5.10 | 5.60 | 5.35 | % | 0.04 | 0 | 0 | 0.27 | 0.57 | 0.03 | -0.05 | 7/25/2025 3:59:57 PM EST | |||
| 124.00 | 4.50 | 5.20 | 4.85 | % | 0.04 | 0 | 0 | 0.27 | 0.54 | 0.03 | -0.05 | 7/25/2025 3:59:57 PM EST | |||
| 125.00 | 3.90 | 4.50 | 4.20 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | 0.50 | 0.03 | -0.05 | 7/24/2025 | 7/25/2025 3:59:57 PM EST |
| 126.00 | 3.40 | 4.40 | 3.90 | % | 0.03 | 0 | 0 | 0.27 | 0.47 | 0.04 | -0.05 | 7/25/2025 3:59:57 PM EST | |||
| 127.00 | 2.65 | 3.80 | 3.23 | % | 0.03 | 0 | 0 | 0.26 | 0.43 | 0.04 | -0.05 | 7/25/2025 3:59:57 PM EST | |||
| 128.00 | 2.55 | 3.50 | 3.03 | % | 0.02 | 0 | 0 | 0.27 | 0.40 | 0.03 | -0.05 | 7/25/2025 3:59:57 PM EST | |||
| 129.00 | 2.25 | 2.85 | 2.55 | % | 0.02 | 0 | 0 | 0.26 | 0.36 | 0.03 | -0.05 | 7/25/2025 3:59:57 PM EST | |||
| 130.00 | 1.95 | 2.45 | 2.20 | 2.20 | % | 0.02 | 1 | 0 | 0.26 | 0.33 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 131.00 | 1.70 | 2.20 | 1.95 | 1.99 | -0.14 | -6.58% | 0.01 | 1 | 3 | 0.26 | 0.30 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 3:59:57 PM EST |
| 132.00 | 1.40 | 1.90 | 1.65 | 1.51 | % | 0.01 | 1 | 0 | 0.26 | 0.27 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 133.00 | 1.25 | 1.65 | 1.45 | 1.60 | % | 0.01 | 1 | 0 | 0.26 | 0.24 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 134.00 | 1.05 | 1.40 | 1.23 | % | 0.01 | 0 | 0 | 0.25 | 0.22 | 0.03 | -0.04 | 7/25/2025 3:59:57 PM EST | |||
| 135.00 | 0.20 | 1.50 | 0.85 | % | 0.01 | 0 | 0 | 0.24 | 0.19 | 0.02 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 136.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.28 | 0.17 | 0.02 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 137.00 | 0.50 | 1.60 | 1.05 | % | 0.01 | 0 | 0 | 0.28 | 0.15 | 0.02 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 138.00 | 0.15 | 1.35 | 0.75 | % | 0.01 | 0 | 0 | 0.27 | 0.13 | 0.02 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 139.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.29 | 0.12 | 0.02 | -0.02 | 7/25/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.28 | 0.10 | 0.02 | -0.02 | 7/25/2025 3:59:57 PM EST | |||
| 141.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.29 | 0.09 | 0.01 | -0.02 | 7/25/2025 3:59:57 PM EST | |||
| 142.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.28 | 0.08 | 0.01 | -0.02 | 7/25/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.50 | 0.05 | 0.01 | -0.01 | 7/25/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 7/25/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 7/25/2025 3:59:57 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 | 1.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.36 | -0.06 | 0.01 | -0.01 | 7/25/2025 3:59:57 PM EST | |||
| 110.00 | 0.70 | 0.95 | 0.83 | 0.70 | % | 0.01 | 2 | 0 | 0.33 | -0.12 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 111.00 | 0.80 | 1.15 | 0.98 | % | 0.01 | 0 | 0 | 0.32 | -0.14 | 0.02 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 112.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.32 | -0.16 | 0.02 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 113.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.32 | -0.17 | 0.02 | -0.04 | 7/25/2025 3:59:57 PM EST | |||
| 114.00 | 1.10 | 2.15 | 1.63 | % | 0.01 | 0 | 0 | 0.31 | -0.19 | 0.02 | -0.04 | 7/25/2025 3:59:57 PM EST | |||
| 115.00 | 1.15 | 2.15 | 1.65 | % | 0.01 | 0 | 0 | 0.31 | -0.22 | 0.02 | -0.04 | 7/25/2025 3:59:57 PM EST | |||
| 116.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.31 | -0.24 | 0.02 | -0.04 | 7/25/2025 3:59:57 PM EST | |||
| 117.00 | 1.75 | 2.30 | 2.03 | 2.00 | -0.50 | -20.00% | 0.02 | 2 | 2 | 0.30 | -0.26 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 3:59:57 PM EST |
| 118.00 | 2.05 | 2.55 | 2.30 | % | 0.02 | 0 | 0 | 0.30 | -0.28 | 0.03 | -0.05 | 7/25/2025 3:59:57 PM EST | |||
| 119.00 | 2.15 | 3.30 | 2.73 | % | 0.02 | 0 | 0 | 0.30 | -0.31 | 0.03 | -0.05 | 7/25/2025 3:59:57 PM EST | |||
| 120.00 | 2.40 | 3.40 | 2.90 | % | 0.02 | 0 | 0 | 0.29 | -0.34 | 0.03 | -0.05 | 7/25/2025 3:59:57 PM EST | |||
| 121.00 | 2.75 | 4.70 | 3.73 | % | 0.03 | 0 | 0 | 0.32 | -0.37 | 0.03 | -0.05 | 7/25/2025 3:59:57 PM EST | |||
| 122.00 | 3.10 | 3.90 | 3.50 | % | 0.03 | 0 | 0 | 0.28 | -0.40 | 0.03 | -0.05 | 7/25/2025 3:59:57 PM EST | |||
| 123.00 | 3.80 | 4.40 | 4.10 | 4.22 | -0.60 | -12.45% | 0.03 | 1 | 1 | 0.29 | -0.43 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 3:59:57 PM EST |
| 124.00 | 4.20 | 4.90 | 4.55 | % | 0.04 | 0 | 0 | 0.29 | -0.46 | 0.03 | -0.05 | 7/25/2025 3:59:57 PM EST | |||
| 125.00 | 4.60 | 5.70 | 5.15 | % | 0.04 | 0 | 0 | 0.29 | -0.50 | 0.03 | -0.05 | 7/25/2025 3:59:57 PM EST | |||
| 126.00 | 5.10 | 6.10 | 5.60 | % | 0.04 | 0 | 0 | 0.29 | -0.53 | 0.04 | -0.05 | 7/25/2025 3:59:57 PM EST | |||
| 127.00 | 5.70 | 6.70 | 6.20 | % | 0.05 | 0 | 0 | 0.29 | -0.57 | 0.04 | -0.05 | 7/25/2025 3:59:57 PM EST | |||
| 128.00 | 6.30 | 7.60 | 6.95 | % | 0.05 | 0 | 0 | 0.29 | -0.60 | 0.03 | -0.05 | 7/25/2025 3:59:57 PM EST | |||
| 129.00 | 7.00 | 7.80 | 7.40 | % | 0.06 | 0 | 0 | 0.28 | -0.64 | 0.03 | -0.05 | 7/25/2025 3:59:57 PM EST | |||
| 130.00 | 7.70 | 8.40 | 8.05 | % | 0.06 | 0 | 0 | 0.28 | -0.67 | 0.03 | -0.04 | 7/25/2025 3:59:57 PM EST | |||
| 131.00 | 8.40 | 9.10 | 8.75 | % | 0.07 | 0 | 0 | 0.28 | -0.70 | 0.03 | -0.04 | 7/25/2025 3:59:57 PM EST | |||
| 132.00 | 9.10 | 9.80 | 9.45 | % | 0.07 | 0 | 0 | 0.28 | -0.73 | 0.03 | -0.04 | 7/25/2025 3:59:57 PM EST | |||
| 133.00 | 8.30 | 10.60 | 9.45 | % | 0.07 | 0 | 0 | 0.28 | -0.76 | 0.03 | -0.04 | 7/25/2025 3:59:57 PM EST | |||
| 134.00 | 10.60 | 11.40 | 11.00 | % | 0.08 | 0 | 0 | 0.28 | -0.78 | 0.03 | -0.04 | 7/25/2025 3:59:57 PM EST | |||
| 135.00 | 10.00 | 13.50 | 11.75 | % | 0.09 | 0 | 0 | 0.27 | -0.81 | 0.02 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 136.00 | 12.10 | 14.40 | 13.25 | % | 0.10 | 0 | 0 | 0.33 | -0.83 | 0.02 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 137.00 | 11.80 | 15.40 | 13.60 | % | 0.10 | 0 | 0 | 0.31 | -0.85 | 0.02 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 138.00 | 12.70 | 16.50 | 14.60 | % | 0.11 | 0 | 0 | 0.31 | -0.87 | 0.02 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 139.00 | 14.40 | 16.60 | 15.50 | % | 0.11 | 0 | 0 | 0.31 | -0.88 | 0.02 | -0.02 | 7/25/2025 3:59:57 PM EST | |||
| 140.00 | 14.60 | 18.30 | 16.45 | % | 0.12 | 0 | 0 | 0.31 | -0.90 | 0.02 | -0.02 | 7/25/2025 3:59:57 PM EST | |||
| 141.00 | 15.70 | 19.20 | 17.45 | % | 0.12 | 0 | 0 | 0.30 | -0.91 | 0.01 | -0.02 | 7/25/2025 3:59:57 PM EST | |||
| 142.00 | 16.50 | 20.20 | 18.35 | % | 0.13 | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.02 | 7/25/2025 3:59:57 PM EST | |||
| 145.00 | 20.30 | 22.20 | 21.25 | % | 0.15 | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.01 | 7/25/2025 3:59:57 PM EST | |||
| 150.00 | 24.10 | 28.00 | 26.05 | % | 0.17 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 7/25/2025 3:59:57 PM EST | |||
| 155.00 | 29.10 | 32.90 | 31.00 | % | 0.20 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST |