Options Chain for PHILLIPS 66 COM (PSX) - $131.45 as of 11/20/2024 8:36:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 54.50 | 58.40 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 80.00 | 49.50 | 53.30 | % | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 85.00 | 45.00 | 47.60 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 90.00 | 39.70 | 43.20 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 95.00 | 34.60 | 38.20 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 100.00 | 29.60 | 33.20 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 105.00 | 25.20 | 28.30 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 108.00 | 22.60 | 23.90 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 109.00 | 21.90 | 23.10 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 110.00 | 20.90 | 22.30 | 21.20 | 0.00 | 0.00% | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 111.00 | 19.90 | 20.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 112.00 | 19.00 | 21.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 113.00 | 18.00 | 18.80 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 114.00 | 16.90 | 17.80 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 115.00 | 16.20 | 16.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 116.00 | 15.10 | 16.20 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 117.00 | 13.90 | 15.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 118.00 | 12.80 | 14.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 119.00 | 11.80 | 14.60 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 120.00 | 11.00 | 12.10 | 4.70 | 0.00 | 0.00% | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:53 PM EST |
| 121.00 | 9.90 | 11.40 | 6.50 | 0.00 | 0.00% | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:53 PM EST |
| 122.00 | 9.10 | 9.90 | 7.87 | 0.00 | 0.00% | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 123.00 | 7.90 | 8.90 | 2.25 | 0.00 | 0.00% | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:53 PM EST |
| 124.00 | 7.10 | 8.30 | 6.70 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.99 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 125.00 | 5.90 | 6.90 | 6.70 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.99 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 126.00 | 5.00 | 5.90 | 5.20 | 0.00 | 0.00% | 0 | 0 | 1.03 | 0.97 | 0.02 | -0.04 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 127.00 | 4.20 | 5.00 | 4.00 | -0.80 | -16.67% | 1 | 2 | 0.55 | 0.93 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 128.00 | 3.30 | 4.00 | 2.98 | +0.22 | +7.98% | 1 | 0 | 0.73 | 0.89 | 0.07 | -0.20 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 129.00 | 1.70 | 2.90 | 2.40 | +0.12 | +5.27% | 4 | 12 | 0.74 | 0.82 | 0.09 | -0.32 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 130.00 | 1.45 | 2.10 | 1.65 | -0.06 | -3.51% | 14 | 185 | 0.13 | 0.72 | 0.12 | -0.35 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 131.00 | 0.15 | 1.40 | 1.45 | -0.05 | -3.34% | 10 | 87 | 0.13 | 0.60 | 0.13 | -0.36 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 132.00 | 0.70 | 0.85 | 0.60 | -0.25 | -29.42% | 5 | 259 | 0.23 | 0.46 | 0.14 | -0.34 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 133.00 | 0.35 | 0.50 | 0.30 | -0.15 | -33.34% | 12 | 41 | 0.24 | 0.33 | 0.12 | -0.30 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 134.00 | 0.15 | 0.30 | 0.16 | -0.14 | -46.67% | 3 | 59 | 0.23 | 0.22 | 0.10 | -0.23 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 135.00 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 7 | 32 | 0.29 | 0.13 | 0.07 | -0.16 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 136.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.42 | 0.07 | 0.04 | -0.09 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 137.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 24 | 0.36 | 0.04 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 138.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.02 | 0.01 | -0.02 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 139.00 | 0.00 | 0.05 | 0.10 | +0.02 | +25.00% | 2 | 12 | 0.40 | 0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.50 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 141.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:53 PM EST |
| 142.00 | 0.00 | 0.75 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:53 PM EST |
| 143.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 144.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 12 | 1.10 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:53 PM EST |
| 145.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.65 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:53 PM EST |
| 146.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 147.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 148.00 | 0.00 | 1.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 149.00 | 0.00 | 1.35 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:53 PM EST |
| 155.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 7 | 1.66 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:53 PM EST |
| 160.00 | 0.00 | 0.55 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.05 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.10 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.10 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 108.00 | 0.00 | 0.10 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 109.00 | 0.00 | 0.10 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 15 | 1.50 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 111.00 | 0.00 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 10 | 1.44 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:53 PM EST |
| 112.00 | 0.00 | 0.10 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 113.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 27 | 1.07 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 114.00 | 0.00 | 0.10 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 1 | 64 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 116.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 24 | 0.91 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:53 PM EST |
| 117.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 118.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 119.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.75 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 56 | 0.62 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 121.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.65 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 122.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 123.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 124.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 35 | 0.49 | -0.01 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 125.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 56 | 0.48 | -0.01 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 126.00 | 0.00 | 0.30 | 0.04 | -0.05 | -55.56% | 4 | 16 | 0.50 | -0.03 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 127.00 | 0.05 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.07 | 0.04 | -0.11 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 128.00 | 0.05 | 0.20 | 0.17 | -0.18 | -51.43% | 2 | 42 | 0.29 | -0.11 | 0.07 | -0.20 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 129.00 | 0.15 | 0.30 | 0.36 | 0.00 | 0.00% | 0 | 11 | 0.29 | -0.18 | 0.09 | -0.32 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 130.00 | 0.35 | 0.50 | 0.60 | -0.34 | -36.17% | 1 | 45 | 0.27 | -0.28 | 0.12 | -0.35 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 131.00 | 0.65 | 1.80 | 0.85 | 0.00 | 0.00% | 0 | 19 | 0.26 | -0.40 | 0.13 | -0.36 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 132.00 | 1.15 | 2.30 | 1.85 | 0.00 | 0.00% | 0 | 13 | 0.25 | -0.54 | 0.14 | -0.34 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 133.00 | 1.75 | 3.00 | 2.95 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.67 | 0.12 | -0.30 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 134.00 | 2.55 | 2.85 | % | 0 | 0 | 0.38 | -0.78 | 0.10 | -0.23 | 11/20/2024 3:59:53 PM EST | |||
| 135.00 | 3.40 | 4.00 | 4.20 | 0.00 | 0.00% | 0 | 203 | 0.46 | -0.87 | 0.07 | -0.16 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 136.00 | 4.00 | 5.10 | 4.10 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.93 | 0.04 | -0.09 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 137.00 | 5.00 | 6.00 | 5.00 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.96 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 138.00 | 6.20 | 7.20 | % | 0 | 0 | 0.74 | -0.98 | 0.01 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 139.00 | 7.10 | 8.20 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 140.00 | 8.20 | 9.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 141.00 | 7.40 | 10.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 142.00 | 10.10 | 11.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 143.00 | 11.30 | 11.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 144.00 | 12.00 | 13.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 145.00 | 12.70 | 14.20 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 146.00 | 14.30 | 15.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 147.00 | 15.40 | 16.10 | 14.90 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 148.00 | 16.00 | 17.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 149.00 | 16.30 | 18.00 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 150.00 | 18.30 | 19.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 155.00 | 22.60 | 24.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 160.00 | 26.90 | 30.60 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 165.00 | 31.90 | 35.60 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 170.00 | 36.90 | 40.60 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 175.00 | 41.90 | 45.60 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 180.00 | 46.90 | 50.60 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 185.00 | 52.20 | 55.60 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |