Options Chain for PHILLIPS 66 COM (PSX) - $157.24 as of 4/26/2024 3:40:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 69.60 | 73.10 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 85.00 | 65.00 | 68.20 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 90.00 | 60.20 | 63.10 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 95.00 | 54.30 | 57.60 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 100.00 | 49.50 | 53.10 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 105.00 | 45.40 | 47.50 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 110.00 | 40.00 | 42.80 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 115.00 | 35.40 | 38.30 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 120.00 | 30.60 | 32.60 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 125.00 | 24.50 | 28.20 | 41.94 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | -0.02 | 4/12/2024 | 4/26/2024 4:00:03 PM EST |
| 130.00 | 20.40 | 22.60 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 134.00 | 17.00 | 19.70 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 135.00 | 15.20 | 17.00 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 136.00 | 14.00 | 17.20 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 137.00 | 14.10 | 15.10 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 4/26/2024 4:00:03 PM EST | |||
| 138.00 | 13.10 | 15.00 | % | 0 | 0 | 0.77 | 0.99 | 0.01 | -0.03 | 4/26/2024 4:00:03 PM EST | |||
| 139.00 | 11.30 | 14.60 | % | 0 | 0 | 0.50 | 0.98 | 0.01 | -0.04 | 4/26/2024 4:00:03 PM EST | |||
| 140.00 | 11.10 | 12.20 | % | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.05 | 4/26/2024 4:00:03 PM EST | |||
| 141.00 | 9.80 | 11.50 | % | 0 | 0 | 0.38 | 0.96 | 0.01 | -0.06 | 4/26/2024 4:00:03 PM EST | |||
| 142.00 | 7.80 | 10.20 | % | 0 | 0 | 0.40 | 0.95 | 0.02 | -0.07 | 4/26/2024 4:00:03 PM EST | |||
| 143.00 | 7.20 | 9.20 | % | 0 | 0 | 0.32 | 0.93 | 0.02 | -0.08 | 4/26/2024 4:00:03 PM EST | |||
| 144.00 | 6.70 | 8.50 | % | 0 | 0 | 0.22 | 0.90 | 0.03 | -0.10 | 4/26/2024 4:00:03 PM EST | |||
| 145.00 | 6.60 | 7.20 | 12.60 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.87 | 0.04 | -0.11 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 146.00 | 4.50 | 6.30 | % | 0 | 0 | 0.28 | 0.84 | 0.04 | -0.12 | 4/26/2024 4:00:03 PM EST | |||
| 147.00 | 5.10 | 5.50 | % | 0 | 0 | 0.28 | 0.80 | 0.05 | -0.14 | 4/26/2024 4:00:03 PM EST | |||
| 148.00 | 4.30 | 4.70 | 4.50 | % | 22 | 0 | 0.27 | 0.75 | 0.06 | -0.15 | 4/26/2024 | 4/26/2024 4:00:03 PM EST | |
| 149.00 | 3.70 | 4.00 | 3.59 | -9.01 | -71.51% | 3 | 1 | 0.28 | 0.69 | 0.06 | -0.16 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 150.00 | 3.00 | 3.30 | 3.30 | -5.50 | -62.50% | 31 | 30 | 0.27 | 0.62 | 0.07 | -0.17 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 152.50 | 1.80 | 1.95 | 1.85 | -4.54 | -71.05% | 172 | 24 | 0.27 | 0.45 | 0.07 | -0.17 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 155.00 | 0.95 | 1.10 | 1.00 | -3.60 | -78.27% | 234 | 49 | 0.27 | 0.29 | 0.06 | -0.14 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 157.50 | 0.45 | 0.55 | 0.55 | -2.55 | -82.26% | 48 | 93 | 0.28 | 0.17 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 160.00 | 0.20 | 0.30 | 0.25 | -1.95 | -88.64% | 114 | 106 | 0.29 | 0.09 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 162.50 | 0.10 | 0.20 | 0.13 | -1.19 | -90.16% | 20 | 46 | 0.29 | 0.05 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 165.00 | 0.05 | 0.15 | 0.12 | -0.78 | -86.67% | 24 | 84 | 0.32 | 0.02 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 167.50 | 0.00 | 0.10 | 0.05 | -0.38 | -88.38% | 22 | 40 | 0.39 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 170.00 | 0.00 | 0.05 | 0.04 | -0.24 | -85.72% | 19 | 174 | 0.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 172.50 | 0.00 | 0.70 | 0.05 | -0.35 | -87.50% | 1 | 25 | 0.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 175.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 103 | 0.71 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 177.50 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 26 | 0.76 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:03 PM EST |
| 180.00 | 0.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0 | 9 | 0.96 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 182.50 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 16 | 0.95 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:03 PM EST |
| 185.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:03 PM EST |
| 187.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:03 PM EST |
| 190.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:03 PM EST |
| 195.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:03 PM EST |
| 200.00 | 0.00 | 1.00 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 205.00 | 0.00 | 0.90 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 220.00 | 0.00 | 0.70 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 225.00 | 0.00 | 0.65 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 230.00 | 0.00 | 0.65 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 235.00 | 0.00 | 0.65 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 240.00 | 0.00 | 0.65 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 245.00 | 0.00 | 0.65 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.60 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.60 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.65 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.65 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 130.00 | 0.00 | 1.00 | 0.05 | % | 3 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST | |
| 134.00 | 0.00 | 1.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.30 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.81 | 0.00 | 0.00 | -0.02 | 4/9/2024 | 4/26/2024 4:00:03 PM EST |
| 136.00 | 0.00 | 0.05 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 137.00 | 0.00 | 0.05 | % | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.03 | 4/26/2024 4:00:03 PM EST | |||
| 138.00 | 0.00 | 0.10 | 0.05 | % | 1 | 0 | 0.37 | -0.01 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST | |
| 139.00 | 0.00 | 0.10 | 0.06 | % | 20 | 0 | 0.34 | -0.02 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST | |
| 140.00 | 0.05 | 0.10 | 0.15 | +0.05 | +50.00% | 2 | 12 | 0.31 | -0.03 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 141.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 2 | 9 | 0.30 | -0.04 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 142.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.05 | 0.02 | -0.07 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 143.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 26 | 0.29 | -0.07 | 0.02 | -0.08 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 144.00 | 0.25 | 0.30 | 0.32 | +0.07 | +28.00% | 7 | 1 | 0.29 | -0.10 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 145.00 | 0.35 | 0.40 | 0.40 | -0.20 | -33.34% | 8 | 9 | 0.28 | -0.13 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 146.00 | 0.45 | 0.55 | 0.60 | +0.30 | +100.00% | 211 | 4 | 0.28 | -0.16 | 0.04 | -0.12 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 147.00 | 0.60 | 0.75 | 0.75 | +0.36 | +92.31% | 48 | 37 | 0.28 | -0.20 | 0.05 | -0.14 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 148.00 | 0.85 | 1.05 | 0.91 | -0.89 | -49.45% | 8 | 14 | 0.27 | -0.25 | 0.06 | -0.15 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 149.00 | 1.15 | 1.25 | 1.35 | +0.75 | +125.00% | 13 | 14 | 0.27 | -0.31 | 0.06 | -0.16 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 150.00 | 1.50 | 1.65 | 1.65 | +0.88 | +114.29% | 74 | 30 | 0.27 | -0.38 | 0.07 | -0.17 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 152.50 | 2.65 | 2.85 | 2.65 | +1.30 | +96.30% | 80 | 129 | 0.27 | -0.55 | 0.07 | -0.17 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 155.00 | 4.30 | 4.60 | 4.70 | +2.66 | +130.40% | 54 | 65 | 0.28 | -0.71 | 0.06 | -0.14 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 157.50 | 6.30 | 8.50 | 6.40 | +3.50 | +120.69% | 11 | 78 | 0.27 | -0.83 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 160.00 | 8.50 | 10.80 | 9.00 | +4.56 | +102.71% | 13 | 49 | 0.43 | -0.91 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 162.50 | 10.80 | 12.50 | 10.90 | +3.80 | +53.53% | 1 | 82 | 0.59 | -0.95 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 165.00 | 13.00 | 14.20 | 8.31 | 0.00 | 0.00% | 0 | 92 | 0.50 | -0.98 | 0.01 | -0.02 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 167.50 | 15.30 | 16.70 | 13.10 | 0.00 | 0.00% | 0 | 57 | 0.56 | -0.99 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 4:00:03 PM EST |
| 170.00 | 17.50 | 19.20 | 11.70 | 0.00 | 0.00% | 0 | 34 | 0.77 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 172.50 | 20.10 | 22.00 | 15.75 | 0.00 | 0.00% | 0 | 4 | 0.76 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 175.00 | 22.30 | 25.20 | 19.00 | 0.00 | 0.00% | 0 | 44 | 0.66 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 177.50 | 24.90 | 26.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 180.00 | 27.40 | 30.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 182.50 | 30.20 | 32.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 185.00 | 32.20 | 35.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 187.50 | 34.90 | 37.70 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 190.00 | 37.20 | 40.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 195.00 | 41.90 | 44.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 200.00 | 47.00 | 49.70 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 205.00 | 51.90 | 55.40 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 210.00 | 58.00 | 59.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 215.00 | 62.40 | 64.80 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 220.00 | 67.30 | 69.90 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 225.00 | 72.30 | 75.60 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 230.00 | 77.00 | 80.60 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 235.00 | 82.00 | 85.20 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 240.00 | 86.90 | 90.60 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 245.00 | 92.30 | 95.60 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |