Options Chain for PHILLIPS 66 COM (PSX) - $143.87 as of 5/3/2024 3:00:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 71.70 | 75.60 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 75.00 | 66.60 | 70.60 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 80.00 | 61.80 | 65.60 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 85.00 | 56.70 | 60.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 90.00 | 51.60 | 55.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 95.00 | 46.70 | 50.70 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 100.00 | 41.70 | 45.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 105.00 | 36.70 | 40.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 110.00 | 31.70 | 35.60 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 115.00 | 26.70 | 30.70 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 120.00 | 21.80 | 25.60 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 125.00 | 16.90 | 20.60 | % | 0 | 0 | 0.42 | 0.97 | 0.01 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 130.00 | 12.80 | 15.30 | % | 0 | 0 | 0.36 | 0.89 | 0.02 | -0.02 | 5/3/2024 3:59:41 PM EST | |||
| 135.00 | 9.50 | 11.70 | % | 0 | 0 | 0.25 | 0.78 | 0.03 | -0.04 | 5/3/2024 3:59:41 PM EST | |||
| 140.00 | 6.10 | 6.60 | 6.90 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.63 | 0.03 | -0.05 | 5/2/2024 | 5/3/2024 3:59:41 PM EST |
| 145.00 | 3.50 | 3.80 | 4.20 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.45 | 0.04 | -0.06 | 5/2/2024 | 5/3/2024 3:59:41 PM EST |
| 150.00 | 1.80 | 2.00 | 2.00 | -0.16 | -7.41% | 1 | 20 | 0.25 | 0.28 | 0.03 | -0.05 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 155.00 | 0.85 | 0.95 | 0.90 | -0.28 | -23.73% | 14 | 9 | 0.25 | 0.16 | 0.02 | -0.04 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 160.00 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 1 | 105 | 0.26 | 0.09 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 165.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 1 | 18 | 0.26 | 0.04 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 170.00 | 0.05 | 0.15 | 0.15 | -0.32 | -68.09% | 5 | 13 | 0.27 | 0.02 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 175.00 | 0.00 | 0.10 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 180.00 | 0.00 | 0.10 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 3:59:41 PM EST |
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 215.00 | 0.00 | 0.70 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 225.00 | 0.00 | 0.65 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 230.00 | 0.00 | 0.70 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 235.00 | 0.00 | 0.65 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 115.00 | 0.00 | 0.15 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 120.00 | 0.10 | 0.30 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 125.00 | 0.25 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.03 | 0.01 | -0.01 | 5/1/2024 | 5/3/2024 3:59:41 PM EST |
| 130.00 | 0.70 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.11 | 0.02 | -0.02 | 4/30/2024 | 5/3/2024 3:59:41 PM EST |
| 135.00 | 1.50 | 1.70 | 0.97 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.22 | 0.03 | -0.04 | 4/29/2024 | 5/3/2024 3:59:41 PM EST |
| 140.00 | 2.95 | 3.30 | 3.16 | 0.00 | 0.00% | 0 | 15 | 0.25 | -0.37 | 0.03 | -0.05 | 5/2/2024 | 5/3/2024 3:59:41 PM EST |
| 145.00 | 3.40 | 6.80 | 5.50 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.55 | 0.04 | -0.06 | 4/30/2024 | 5/3/2024 3:59:41 PM EST |
| 150.00 | 6.80 | 9.10 | 8.50 | 0.00 | 0.00% | 0 | 20 | 0.26 | -0.72 | 0.03 | -0.05 | 4/30/2024 | 5/3/2024 3:59:41 PM EST |
| 155.00 | 11.30 | 14.50 | 13.32 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.84 | 0.02 | -0.04 | 5/2/2024 | 5/3/2024 3:59:41 PM EST |
| 160.00 | 16.50 | 19.30 | 18.50 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.91 | 0.01 | -0.02 | 5/2/2024 | 5/3/2024 3:59:41 PM EST |
| 165.00 | 20.70 | 24.30 | % | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 170.00 | 25.40 | 29.40 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 175.00 | 30.30 | 34.30 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 180.00 | 35.30 | 39.20 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 185.00 | 40.20 | 44.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 190.00 | 45.40 | 49.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 195.00 | 50.20 | 54.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 200.00 | 55.20 | 59.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 205.00 | 60.20 | 64.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 210.00 | 65.20 | 69.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 215.00 | 70.30 | 74.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 220.00 | 75.10 | 79.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 225.00 | 80.10 | 84.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 230.00 | 85.20 | 89.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 235.00 | 90.10 | 94.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST |