$110.37
0.020.02%
At close: -
$110.00
-0.37-0.34%
After Hours: Dec 20, 7:02 PM EDT
Comments
Loading...
Phillips 66 (NYSE:PSX) Stock, Option Chain
Option chain shows key data for Phillips 66's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Phillips 66.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid43.4
Ask47.1
volume0
Intrest0
Strike
65
65
Last Price0.05Dec 05, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest298
Last Price-
Change
-
Bid38.4
Ask42.1
volume0
Intrest0
Strike
70
70
Last Price0.05Dec 06, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest50
Last Price-
Change
-
Bid33
Ask37.1
volume0
Intrest0
Strike
75
75
Last Price0.29Oct 30, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest21
Last Price-
Change
-
Bid28.4
Ask32.8
volume0
Intrest0
Strike
80
80
Last Price0.25Mar 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price56.31Jul 29, 2024
Change
00%
Bid23.3
Ask27.1
volume0
Intrest0
Strike
85
85
Last Price1.1Jan 24, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest3
Last Price54.25May 02, 2024
Change
00%
Bid18
Ask22.9
volume0
Intrest0
Strike
90
90
Last Price0.07Nov 06, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Last Price-
Change
-
Bid13.4
Ask17.6
volume0
Intrest0
Strike
95
95
Last Price0.15Dec 19, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest17
Last Price29.59Nov 15, 2024
Change
00%
Bid9.7
Ask10.6
volume0
Intrest0
Strike
100
100
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest94
Last Price29.57Nov 25, 2024
Change
00%
Bid4.7
Ask7.5
volume0
Intrest2
Strike
105
105
Last Price0.09Dec 20, 2024
Change
0.0480%
Bid-
Ask0.25
volume3
Intrest303
Last Price-
Change
-
Bid3.7
Ask6.5
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid2
Ask4.7
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid1.6
Ask3.9
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price2.1Dec 20, 2024
Change
0.423.53%
Bid0.5
Ask1.65
volume1
Intrest2
Strike
109
109
Last Price0.05Dec 20, 2024
Change
0.5191.07%
Bid-
Ask0.45
volume5
Intrest9
Last Price0.36Dec 20, 2024
Change
0.4455%
Bid-
Ask1.45
volume1
Intrest2
Strike
110
110
Last Price0.08Dec 20, 2024
Change
0.5787.69%
Bid-
Ask0.9
volume34
Intrest181
Last Price0.04Dec 20, 2024
Change
0.6193.85%
Bid-
Ask0.1
volume7
Intrest20
Strike
111
111
Last Price0.9Dec 20, 2024
Change
0.7545.45%
Bid-
Ask1.15
volume201
Intrest203
Last Price0.3Dec 20, 2024
Change
0.0520%
Bid-
Ask0.1
volume6
Intrest267
Strike
112
112
Last Price0.6Dec 20, 2024
Change
1.5572.09%
Bid0.7
Ask2.35
volume12
Intrest512
Last Price0.05Dec 20, 2024
Change
0.166.67%
Bid-
Ask0.1
volume1
Intrest4
Strike
113
113
Last Price2.45Dec 20, 2024
Change
0.3713.12%
Bid2.1
Ask3.6
volume1
Intrest10
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.1
volume2
Intrest12
Strike
114
114
Last Price4Dec 20, 2024
Change
0.277.24%
Bid1.6
Ask4.3
volume151
Intrest168
Last Price0.08Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Strike
115
115
Last Price3.17Dec 20, 2024
Change
1.3329.56%
Bid2.75
Ask6.6
volume2
Intrest177
Last Price0.3Dec 18, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest17
Strike
116
116
Last Price5.41Dec 19, 2024
Change
00%
Bid3.5
Ask7.6
volume0
Intrest5
Last Price0.03Dec 20, 2024
Change
0.1785%
Bid-
Ask0.05
volume1
Intrest31
Strike
117
117
Last Price3.9Dec 18, 2024
Change
00%
Bid6.2
Ask8
volume0
Intrest10
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest45
Strike
118
118
Last Price3.9Dec 18, 2024
Change
00%
Bid5.5
Ask10
volume0
Intrest20
Last Price0.12Dec 19, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest28
Strike
119
119
Last Price8.41Dec 20, 2024
Change
0.192.21%
Bid6.5
Ask11
volume1
Intrest1
Last Price0.09Dec 20, 2024
Change
0.06200%
Bid-
Ask0.25
volume2
Intrest173
Strike
120
120
Last Price9.54Dec 20, 2024
Change
0.666.47%
Bid9.5
Ask10.3
volume6
Intrest186
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest18
Strike
121
121
Last Price10.1Dec 19, 2024
Change
00%
Bid9.9
Ask12.3
volume0
Intrest11
Last Price0.08Dec 17, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest37
Strike
122
122
Last Price12.5Dec 19, 2024
Change
00%
Bid10
Ask14
volume0
Intrest1
Last Price0.04Dec 20, 2024
Change
0.0660%
Bid-
Ask0.15
volume1
Intrest43
Strike
123
123
Last Price13.4Dec 19, 2024
Change
00%
Bid10.5
Ask15
volume0
Intrest2
Last Price0.07Dec 16, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest25
Strike
124
124
Last Price14.1Dec 19, 2024
Change
00%
Bid11.4
Ask15.5
volume0
Intrest35
Last Price0.07Dec 19, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest160
Strike
125
125
Last Price14.6Dec 20, 2024
Change
0.32.1%
Bid14.1
Ask15.8
volume3
Intrest209
Last Price0.04Dec 20, 2024
Change
0.0555.56%
Bid-
Ask0.25
volume1
Intrest16
Strike
126
126
Last Price15.86Dec 19, 2024
Change
00%
Bid13.7
Ask18
volume0
Intrest3
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest97
Strike
127
127
Last Price17.2Dec 19, 2024
Change
00%
Bid14.2
Ask18.9
volume0
Intrest19
Last Price0.32Dec 13, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest120
Strike
128
128
Last Price8.3Dec 16, 2024
Change
00%
Bid16.6
Ask18.6
volume0
Intrest0
Last Price0.07Dec 16, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest40
Strike
129
129
Last Price18.3Dec 19, 2024
Change
00%
Bid16.3
Ask21
volume0
Intrest61
Last Price0.05Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.05
volume5
Intrest297
Strike
130
130
Last Price20.2Dec 19, 2024
Change
00%
Bid18.1
Ask20.3
volume0
Intrest123
Last Price0.1Dec 13, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest18
Strike
131
131
Last Price20.1Dec 19, 2024
Change
00%
Bid19.6
Ask21.8
volume0
Intrest33
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest102
Strike
132
132
Last Price20.9Dec 19, 2024
Change
00%
Bid20.6
Ask22.7
volume0
Intrest21
Last Price0.13Dec 16, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest264
Strike
133
133
Last Price22.1Dec 19, 2024
Change
00%
Bid20.8
Ask24.6
volume0
Intrest44
Last Price0.4Dec 16, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest151
Strike
134
134
Last Price9.5Dec 12, 2024
Change
00%
Bid21.2
Ask25.8
volume0
Intrest0
Last Price0.03Dec 20, 2024
Change
0.0240%
Bid-
Ask0.05
volume43
Intrest622
Strike
135
135
Last Price25Dec 19, 2024
Change
00%
Bid22.9
Ask26.7
volume0
Intrest2
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest164
Strike
136
136
Last Price23.7Dec 19, 2024
Change
00%
Bid24.7
Ask27.3
volume0
Intrest22
Last Price0.38Dec 18, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest154
Strike
137
137
Last Price13.75Dec 13, 2024
Change
00%
Bid25.7
Ask28.3
volume0
Intrest0
Last Price0.2Dec 10, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest84
Strike
138
138
Last Price3.5Dec 03, 2024
Change
00%
Bid26.7
Ask29.3
volume0
Intrest0
Last Price0.08Dec 16, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest131
Strike
139
139
Last Price16.1Dec 13, 2024
Change
00%
Bid27.7
Ask30.3
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.1
volume2
Intrest882
Strike
140
140
Last Price28.2Dec 20, 2024
Change
2.78.74%
Bid28.7
Ask31.8
volume3
Intrest3
Last Price0.15Dec 05, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest22
Strike
141
141
Last Price-
Change
-
Bid29.7
Ask32.3
volume0
Intrest0
Last Price0.07Dec 10, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest112
Strike
142
142
Last Price19.43Dec 13, 2024
Change
00%
Bid29.9
Ask33.7
volume0
Intrest0
Last Price0.1Dec 09, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest42
Strike
143
143
Last Price20.45Dec 13, 2024
Change
00%
Bid31.7
Ask34.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid32.7
Ask35.3
volume0
Intrest0
Last Price0.03Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume1
Intrest352
Strike
145
145
Last Price10.92Nov 29, 2024
Change
00%
Bid33.7
Ask36.3
volume0
Intrest0
Last Price0.03Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest656
Strike
150
150
Last Price19.91Dec 05, 2024
Change
00%
Bid38.7
Ask41.3
volume0
Intrest0
Last Price0.08Nov 29, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest267
Strike
155
155
Last Price24.93Dec 05, 2024
Change
00%
Bid43.7
Ask46.3
volume0
Intrest0
Last Price0.05Nov 27, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest667
Strike
160
160
Last Price24.28Dec 02, 2024
Change
00%
Bid48.7
Ask51.3
volume0
Intrest0
Last Price0.18Dec 19, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest225
Strike
165
165
Last Price29.3Dec 02, 2024
Change
00%
Bid53.7
Ask56.3
volume0
Intrest0
Last Price0.15Oct 30, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest245
Strike
170
170
Last Price38.08Nov 21, 2024
Change
00%
Bid58.7
Ask61.3
volume0
Intrest0
Last Price0.1Nov 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest111
Strike
175
175
Last Price23Apr 23, 2024
Change
00%
Bid63.7
Ask66.3
volume0
Intrest0
Last Price0.04Dec 06, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest54
Strike
180
180
Last Price36.8May 28, 2024
Change
00%
Bid68.7
Ask71.3
volume0
Intrest0
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest40
Strike
185
185
Last Price22.8Apr 03, 2024
Change
00%
Bid73.7
Ask76.3
volume0
Intrest0
Last Price0.65Jun 26, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest128
Strike
190
190
Last Price-
Change
-
Bid78.7
Ask81.3
volume0
Intrest0
Last Price0.05Dec 06, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest1239
Strike
195
195
Last Price-
Change
-
Bid83.7
Ask86.3
volume0
Intrest0
Last Price0.1Dec 06, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest1318
Strike
200
200
Last Price68.65Nov 18, 2024
Change
00%
Bid88.7
Ask91.3
volume0
Intrest0
Last Price0.05Dec 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest179
Strike
210
210
Last Price78.68Nov 18, 2024
Change
00%
Bid98.7
Ask101.3
volume0
Intrest0
Last Price0.05Dec 06, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest21
Strike
220
220
Last Price-
Change
-
Bid108.7
Ask111.3
volume0
Intrest0
Last Price0.05Dec 06, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest60
Strike
230
230
Last Price-
Change
-
Bid118.7
Ask121.3
volume0
Intrest0
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Strike
240
240
Last Price-
Change
-
Bid128.7
Ask131.3
volume0
Intrest0
Last Price0.05Dec 06, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest231
Strike
250
250
Last Price-
Change
-
Bid138.7
Ask141.3
volume0
Intrest0