Options Chain for PHILLIPS 66 COM (PSX) - $151.41 as of 4/29/2024 2:04:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 64.90 | 67.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 90.00 | 59.70 | 62.30 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 95.00 | 54.70 | 57.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 100.00 | 49.40 | 52.20 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 105.00 | 45.00 | 47.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 110.00 | 39.90 | 42.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 115.00 | 35.00 | 37.60 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 120.00 | 29.80 | 32.10 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 125.00 | 25.10 | 27.90 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 130.00 | 20.40 | 22.30 | % | 0 | 0 | 0.49 | 0.97 | 0.01 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 135.00 | 15.70 | 16.50 | % | 0 | 0 | 0.33 | 0.92 | 0.01 | -0.02 | 4/29/2024 1:58:51 PM EST | |||
| 140.00 | 11.10 | 11.90 | % | 0 | 0 | 0.27 | 0.83 | 0.02 | -0.04 | 4/29/2024 1:58:51 PM EST | |||
| 145.00 | 7.70 | 8.00 | 14.20 | 0.00 | 0.00% | 0 | 20 | 0.27 | 0.70 | 0.03 | -0.06 | 4/22/2024 | 4/29/2024 1:58:51 PM EST |
| 150.00 | 4.70 | 4.90 | 5.30 | 0.00 | 0.00% | 0 | 39 | 0.26 | 0.53 | 0.03 | -0.07 | 4/26/2024 | 4/29/2024 1:58:51 PM EST |
| 155.00 | 2.50 | 2.75 | 2.81 | -0.69 | -19.72% | 4 | 19 | 0.26 | 0.37 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 160.00 | 1.30 | 1.45 | 1.50 | -0.45 | -23.08% | 2 | 3 | 0.26 | 0.22 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 165.00 | 0.60 | 0.75 | 0.70 | -0.32 | -31.38% | 6 | 21 | 0.26 | 0.13 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 170.00 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 175 | 0.27 | 0.07 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 1:58:51 PM EST |
| 175.00 | 0.05 | 0.20 | 0.12 | -0.18 | -60.00% | 20 | 29 | 0.26 | 0.03 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 180.00 | 0.00 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.01 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 1:58:51 PM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 190.00 | 0.00 | 0.50 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 130.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.03 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 1:58:51 PM EST |
| 135.00 | 0.55 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.08 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 1:58:51 PM EST |
| 140.00 | 1.20 | 1.30 | 1.20 | -0.15 | -11.12% | 3 | 4 | 0.27 | -0.17 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 145.00 | 2.45 | 2.65 | 2.47 | -0.13 | -5.00% | 6 | 2 | 0.27 | -0.30 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 150.00 | 4.40 | 4.60 | 4.29 | -0.31 | -6.74% | 4 | 39 | 0.27 | -0.47 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 155.00 | 7.40 | 7.70 | 7.42 | -0.08 | -1.07% | 7 | 10 | 0.27 | -0.63 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 160.00 | 11.20 | 12.20 | 6.82 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.78 | 0.03 | -0.05 | 4/16/2024 | 4/29/2024 1:58:51 PM EST |
| 165.00 | 14.70 | 16.10 | % | 0 | 0 | 0.29 | -0.87 | 0.02 | -0.04 | 4/29/2024 1:58:51 PM EST | |||
| 170.00 | 20.10 | 20.60 | % | 0 | 0 | 0.31 | -0.93 | 0.01 | -0.02 | 4/29/2024 1:58:51 PM EST | |||
| 175.00 | 24.20 | 26.50 | % | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 180.00 | 28.20 | 31.10 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 185.00 | 33.00 | 36.10 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 190.00 | 38.10 | 41.10 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 195.00 | 43.20 | 46.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 200.00 | 48.00 | 51.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 205.00 | 53.10 | 55.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 210.00 | 58.60 | 60.80 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 215.00 | 63.20 | 65.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 220.00 | 68.20 | 70.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 225.00 | 73.10 | 75.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 230.00 | 78.10 | 80.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 235.00 | 83.00 | 85.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 240.00 | 88.00 | 90.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 245.00 | 93.50 | 95.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST |