$128.78
-2.77-2.11%
At close: -
$129.30
0.520.40%
After Hours: 7:12 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 Price60.88Feb 21, 2025
Change
3.836.71%
Bid57.2
Ask60.9
volume10
Intrest0
Strike
70
70
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Last Price55.89Feb 21, 2025
Change
-
Bid52.6
Ask55.9
volume10
Intrest0
Strike
75
75
Last Price0.05Jan 22, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest14
Last Price-
Change
-
Bid47.2
Ask50.1
volume0
Intrest0
Strike
80
80
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid42.2
Ask45.9
volume0
Intrest0
Strike
85
85
Last Price0.1Jan 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest14
Last Price40.83Feb 21, 2025
Change
19.2389.03%
Bid37.2
Ask40.8
volume10
Intrest6
Strike
90
90
Last Price0.05Jan 31, 2025
Change
00%
Bid-
Ask3.9
volume0
Intrest99
Last Price35.85Feb 21, 2025
Change
4.1413.06%
Bid32.2
Ask35.9
volume20
Intrest1
Strike
95
95
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest76
Last Price31.25Feb 21, 2025
Change
7.8533.55%
Bid27.2
Ask30.9
volume11
Intrest24
Strike
100
100
Last Price0.03Feb 11, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest181
Last Price25.78Feb 21, 2025
Change
0.20.78%
Bid23.3
Ask24.8
volume10
Intrest14
Strike
105
105
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest297
Last Price24.81Feb 21, 2025
Change
0.130.53%
Bid21.1
Ask24.2
volume10
Intrest2
Strike
106
106
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price23.45Feb 18, 2025
Change
00%
Bid20.4
Ask23.9
volume0
Intrest2
Strike
107
107
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price22.55Feb 18, 2025
Change
00%
Bid19.3
Ask22.9
volume0
Intrest2
Strike
108
108
Last Price0.06Feb 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest60
Last Price19.5Feb 14, 2025
Change
00%
Bid18
Ask21.2
volume0
Intrest3
Strike
109
109
Last Price0.13Feb 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price19.5Feb 11, 2025
Change
00%
Bid16.8
Ask19.6
volume0
Intrest141
Strike
110
110
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume5
Intrest556
Last Price19.67Feb 21, 2025
Change
12.27165.81%
Bid17.5
Ask18.9
volume10
Intrest8
Strike
111
111
Last Price1.4Feb 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest14
Last Price18.69Feb 21, 2025
Change
12.89222.24%
Bid16.3
Ask18.9
volume10
Intrest9
Strike
112
112
Last Price0.28Feb 21, 2025
Change
0.19211.11%
Bid-
Ask2.15
volume1
Intrest33
Last Price5.9Feb 03, 2025
Change
00%
Bid14.5
Ask17.9
volume0
Intrest12
Strike
113
113
Last Price0.23Feb 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest14
Last Price6.7Feb 04, 2025
Change
00%
Bid13
Ask15.8
volume0
Intrest25
Strike
114
114
Last Price0.1Feb 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Last Price16.22Feb 21, 2025
Change
3.5127.62%
Bid13.4
Ask14.6
volume6
Intrest286
Strike
115
115
Last Price0.08Feb 21, 2025
Change
0.0746.67%
Bid-
Ask2.15
volume1
Intrest493
Last Price12.23Feb 14, 2025
Change
00%
Bid12.5
Ask14
volume0
Intrest16
Strike
116
116
Last Price3.2Feb 03, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest33
Last Price4.5Feb 07, 2025
Change
00%
Bid10.1
Ask12.8
volume0
Intrest32
Strike
117
117
Last Price1.15Feb 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest22
Last Price13.49Feb 21, 2025
Change
0.070.52%
Bid9.1
Ask11.5
volume2
Intrest28
Strike
118
118
Last Price0.25Feb 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest33
Last Price12.7Feb 20, 2025
Change
00%
Bid8.6
Ask10.7
volume0
Intrest147
Strike
119
119
Last Price0.17Feb 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest56
Last Price8.9Feb 21, 2025
Change
3.125.83%
Bid6.9
Ask9.6
volume22
Intrest873
Strike
120
120
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest914
Last Price8.45Feb 21, 2025
Change
1.4614.73%
Bid5.8
Ask8.8
volume1
Intrest109
Strike
121
121
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest138
Last Price7.49Feb 21, 2025
Change
0.728.77%
Bid5.2
Ask7.2
volume1
Intrest147
Strike
122
122
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1795
Last Price6.1Feb 21, 2025
Change
1.721.79%
Bid4.9
Ask6.6
volume2
Intrest36
Strike
123
123
Last Price0.75Feb 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest232
Last Price5.4Feb 21, 2025
Change
2.1328.29%
Bid4.5
Ask5.6
volume30
Intrest164
Strike
124
124
Last Price0.25Feb 21, 2025
Change
0.15150%
Bid-
Ask2.15
volume2
Intrest100
Last Price4.28Feb 21, 2025
Change
2.3235.15%
Bid3.5
Ask4.4
volume79
Intrest649
Strike
125
125
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2537
Last Price3.13Feb 21, 2025
Change
2.6746.03%
Bid2.55
Ask3.6
volume4
Intrest61
Strike
126
126
Last Price0.04Feb 21, 2025
Change
0.0120%
Bid-
Ask2.15
volume1
Intrest127
Last Price2.15Feb 21, 2025
Change
2.8156.65%
Bid1.55
Ask2.7
volume22
Intrest167
Strike
127
127
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest56
Last Price1.6Feb 21, 2025
Change
2.3159.08%
Bid-
Ask1.6
volume14
Intrest179
Strike
128
128
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest60
Last Price0.6Feb 21, 2025
Change
2.480%
Bid-
Ask0.15
volume10
Intrest83
Strike
129
129
Last Price0.33Feb 21, 2025
Change
0.1365%
Bid0.25
Ask1.25
volume258
Intrest147
Last Price1.03Feb 21, 2025
Change
1.4257.96%
Bid-
Ask0.3
volume92
Intrest677
Strike
130
130
Last Price0.74Feb 21, 2025
Change
0.44146.67%
Bid-
Ask2.25
volume96
Intrest463
Last Price0.01Feb 21, 2025
Change
1.3199.24%
Bid-
Ask0.5
volume32
Intrest196
Strike
131
131
Last Price1.4Feb 21, 2025
Change
1250%
Bid1.35
Ask3.4
volume64
Intrest208
Last Price0.07Feb 21, 2025
Change
0.6289.86%
Bid-
Ask2.05
volume61
Intrest239
Strike
132
132
Last Price4.5Feb 21, 2025
Change
3.67442.17%
Bid1.95
Ask4.3
volume2
Intrest25
Last Price0.03Feb 21, 2025
Change
0.2790%
Bid-
Ask0.05
volume13
Intrest94
Strike
133
133
Last Price3Feb 18, 2025
Change
00%
Bid2.15
Ask4.7
volume0
Intrest5
Last Price0.15Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest27
Strike
134
134
Last Price-
Change
-
Bid4.2
Ask6.4
volume0
Intrest0
Last Price0.13Feb 21, 2025
Change
0.0330%
Bid-
Ask2.15
volume8
Intrest290
Strike
135
135
Last Price4Feb 21, 2025
Change
3.6547.71%
Bid4.1
Ask7.4
volume12
Intrest161
Last Price0.1Feb 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest19
Strike
136
136
Last Price7.5Feb 11, 2025
Change
00%
Bid5.1
Ask8.8
volume0
Intrest16
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest39
Strike
137
137
Last Price-
Change
-
Bid6.3
Ask9.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid7.6
Ask10.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid8.1
Ask11.7
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest980
Strike
140
140
Last Price10.69Feb 21, 2025
Change
2.1925.76%
Bid9.1
Ask12.6
volume7
Intrest19
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
141
141
Last Price9.5Feb 20, 2025
Change
00%
Bid10.1
Ask12.8
volume0
Intrest1
Last Price0.38Feb 18, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
142
142
Last Price-
Change
-
Bid11.4
Ask13.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid12.3
Ask16
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
144
144
Last Price12.98Feb 18, 2025
Change
00%
Bid13.1
Ask16
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.5
volume1
Intrest333
Strike
145
145
Last Price13.88Feb 18, 2025
Change
00%
Bid14.1
Ask16.4
volume0
Intrest11
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid15.1
Ask18.2
volume0
Intrest0
Last Price1.4Feb 21, 2025
Change
1.352700%
Bid-
Ask2.15
volume10
Intrest389
Strike
150
150
Last Price25.75Sep 10, 2024
Change
00%
Bid19.1
Ask22.7
volume0
Intrest0
Last Price0.38Feb 18, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest129
Strike
155
155
Last Price-
Change
-
Bid24.3
Ask27.8
volume0
Intrest0
Last Price0.05Jan 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest555
Strike
160
160
Last Price-
Change
-
Bid29.1
Ask32.8
volume0
Intrest0
Last Price0.11Dec 26, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest41
Strike
165
165
Last Price33.89Feb 21, 2025
Change
2.536.95%
Bid34.5
Ask37.8
volume10
Intrest0
Last Price0.3Nov 25, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest17
Strike
170
170
Last Price38.87Feb 21, 2025
Change
-
Bid39.1
Ask42.8
volume10
Intrest0
Last Price0.18Dec 11, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest11
Strike
175
175
Last Price44.24Feb 21, 2025
Change
-
Bid44.1
Ask47.8
volume10
Intrest0
Last Price0.04Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Strike
180
180
Last Price49.24Feb 21, 2025
Change
-
Bid49.1
Ask52.8
volume10
Intrest0
Last Price0.4Oct 11, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Strike
185
185
Last Price-
Change
-
Bid54.1
Ask57.8
volume0
Intrest0
Last Price1.15Jul 30, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest17
Strike
190
190
Last Price-
Change
-
Bid59.2
Ask62.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
195
195
Last Price64.08Feb 21, 2025
Change
-
Bid64.1
Ask67.8
volume10
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
200
200
Last Price69.05Feb 21, 2025
Change
-
Bid69.2
Ask72.8
volume10
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid79.1
Ask82.8
volume0
Intrest0