$240.85
-2.02-0.83%
Last update: Aug 24, 2:06 PM
Phillips 66 Option Chain
PSXNYSE
Dividend: The dividend Ex-Date was 6 days ago
Phillips 66 Options
View Phillips 66 (PSX) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
5.19
P/C Ratio (OI)
0.87
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price147.15Aug 24, 2026
Change
-
Bid143.9
Ask146.9
volume1
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price142.2Aug 24, 2026
Change
-
Bid138.9
Ask141.9
volume1
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid133.8
Ask136.9
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid129.5
Ask132
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid123.9
Ask127.4
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid118.9
Ask122.3
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid113.9
Ask117.5
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid109.5
Ask112.3
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid104.3
Ask106.6
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid98.9
Ask102.4
volume0
Intrest0
Strike
140
140
Last Price0.06Jul 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid93.9
Ask97.5
volume0
Intrest0
Strike
145
145
Last Price0.8Jul 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid88.9
Ask92.1
volume0
Intrest0
Strike
150
150
Last Price1Aug 07, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Last Price-
Change
-
Bid84.2
Ask87.5
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid78.9
Ask82.5
volume0
Intrest0
Strike
160
160
Last Price1.32Aug 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid73.9
Ask77.5
volume0
Intrest0
Strike
165
165
Last Price0.5Jul 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price68.63Aug 17, 2026
Change
-0%
Bid69
Ask72.5
volume0
Intrest0
Strike
170
170
Last Price1.47Aug 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid63.9
Ask67.3
volume0
Intrest0
Strike
175
175
Last Price2.11Jul 17, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest4
Last Price-
Change
-
Bid58.9
Ask62.6
volume0
Intrest0
Strike
180
180
Last Price1.12Aug 17, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest6
Last Price-
Change
-
Bid56.6
Ask60.1
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price54.5Aug 17, 2026
Change
-0%
Bid53.9
Ask57.6
volume0
Intrest0
Strike
185
185
Last Price1.16Aug 17, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest304
Last Price-
Change
-
Bid51.6
Ask54.7
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price50.37Aug 18, 2026
Change
-0%
Bid49.2
Ask52
volume0
Intrest1
Strike
190
190
Last Price0.22Aug 11, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest69
Last Price-
Change
-
Bid46.4
Ask50
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price44.4Aug 17, 2026
Change
-0%
Bid44
Ask47.5
volume0
Intrest0
Strike
195
195
Last Price0.88Aug 11, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest21
Last Price-
Change
-
Bid42.1
Ask44.4
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price43.6Aug 19, 2026
Change
-0%
Bid39.1
Ask42.4
volume0
Intrest2
Strike
200
200
Last Price0.14Aug 24, 2026
Change
0.09180%
Bid-
Ask0.3
volume2
Intrest12
Last Price-
Change
-
Bid37.2
Ask39.1
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price34.9Aug 17, 2026
Change
-0%
Bid34.1
Ask37
volume0
Intrest1
Strike
205
205
Last Price8.65Aug 04, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest11
Last Price-
Change
-
Bid31.5
Ask35.1
volume0
Intrest0
Strike
207.5
207.5
Last Price4Aug 10, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Last Price30Aug 18, 2026
Change
-0%
Bid29.6
Ask32
volume0
Intrest4
Strike
210
210
Last Price0.21Aug 17, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest29
Last Price26.92Aug 17, 2026
Change
-0%
Bid26.5
Ask29.6
volume0
Intrest0
Strike
212.5
212.5
Last Price0.45Aug 17, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest26
Last Price25Aug 17, 2026
Change
-0%
Bid24.4
Ask27
volume0
Intrest0
Strike
215
215
Last Price0.55Aug 17, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest11
Last Price13.58Aug 13, 2026
Change
-0%
Bid22.2
Ask24.6
volume0
Intrest0
Strike
217.5
217.5
Last Price0.14Aug 24, 2026
Change
0.4676.67%
Bid0.05
Ask0.2
volume2
Intrest26
Last Price13.94Aug 14, 2026
Change
-0%
Bid19.7
Ask22.2
volume0
Intrest0
Strike
220
220
Last Price0.6Aug 18, 2026
Change
-0%
Bid0.1
Ask0.35
volume0
Intrest226
Last Price16.2Aug 17, 2026
Change
-0%
Bid16.8
Ask19.7
volume0
Intrest0
Strike
222.5
222.5
Last Price0.35Aug 20, 2026
Change
-0%
Bid0.1
Ask0.65
volume0
Intrest26
Last Price16.96Aug 18, 2026
Change
-0%
Bid14.6
Ask16.9
volume0
Intrest5
Strike
225
225
Last Price0.35Aug 24, 2026
Change
0.3550%
Bid0.25
Ask0.4
volume4
Intrest25
Last Price15.92Aug 21, 2026
Change
-0%
Bid12.6
Ask15.1
volume0
Intrest8
Strike
227.5
227.5
Last Price0.6Aug 24, 2026
Change
0.057.69%
Bid0.25
Ask0.7
volume4
Intrest16
Last Price12Aug 24, 2026
Change
2.818.92%
Bid9.7
Ask12.9
volume3
Intrest113
Strike
230
230
Last Price0.88Aug 24, 2026
Change
0.229.41%
Bid0.6
Ask1
volume8
Intrest274
Last Price9Aug 17, 2026
Change
-0%
Bid8.4
Ask10.8
volume0
Intrest15
Strike
232.5
232.5
Last Price1.45Aug 24, 2026
Change
0.2823.93%
Bid1
Ask1.4
volume5
Intrest250
Last Price10.1Aug 21, 2026
Change
-0%
Bid6.5
Ask8.7
volume0
Intrest168
Strike
235
235
Last Price1.68Aug 24, 2026
Change
0.138.39%
Bid1.55
Ask2.05
volume8
Intrest34
Last Price6Aug 24, 2026
Change
2.529.41%
Bid5.4
Ask7.3
volume1
Intrest16
Strike
237.5
237.5
Last Price2.79Aug 24, 2026
Change
0.733.49%
Bid2.3
Ask3
volume7
Intrest14
Last Price4.66Aug 24, 2026
Change
1.3922.98%
Bid4.1
Ask4.6
volume3
Intrest70
Strike
240
240
Last Price3.99Aug 24, 2026
Change
1.2445.09%
Bid3.4
Ask4.1
volume81
Intrest42
Last Price3.27Aug 24, 2026
Change
2.2841.08%
Bid2.95
Ask3.4
volume9
Intrest172
Strike
242.5
242.5
Last Price4.74Aug 24, 2026
Change
0.7418.5%
Bid4.8
Ask5.6
volume11
Intrest39
Last Price2.3Aug 24, 2026
Change
1.945.24%
Bid2.05
Ask2.2
volume23
Intrest123
Strike
245
245
Last Price6.62Aug 21, 2026
Change
-0%
Bid5.8
Ask7.6
volume0
Intrest3
Last Price1.3Aug 24, 2026
Change
2.161.76%
Bid1.4
Ask1.65
volume24
Intrest1009
Strike
247.5
247.5
Last Price8.6Aug 24, 2026
Change
0.252.82%
Bid7.6
Ask9.7
volume4
Intrest8
Last Price0.95Aug 24, 2026
Change
0.5536.67%
Bid0.95
Ask1.15
volume29
Intrest155
Strike
250
250
Last Price10.6Aug 24, 2026
Change
1.310.92%
Bid9.6
Ask11.5
volume4
Intrest14
Last Price0.75Aug 24, 2026
Change
0.4235.9%
Bid0.6
Ask1.05
volume6
Intrest35
Strike
252.5
252.5
Last Price13Aug 19, 2026
Change
-0%
Bid11.5
Ask13.8
volume0
Intrest1
Last Price0.57Aug 24, 2026
Change
0.5750%
Bid0.35
Ask0.8
volume64
Intrest76
Strike
255
255
Last Price-
Change
-
Bid13.9
Ask16.1
volume0
Intrest0
Last Price1Aug 17, 2026
Change
-0%
Bid0.2
Ask1.75
volume0
Intrest1
Strike
257.5
257.5
Last Price-
Change
-
Bid15.9
Ask19.1
volume0
Intrest0
Last Price0.38Aug 24, 2026
Change
0.3950.65%
Bid0.15
Ask2.45
volume1
Intrest199
Strike
260
260
Last Price-
Change
-
Bid18.4
Ask20.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid21
Ask23.8
volume0
Intrest0
Last Price0.35Aug 21, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest3
Strike
265
265
Last Price-
Change
-
Bid23.3
Ask26.4
volume0
Intrest0
Last Price0.09Aug 24, 2026
Change
-
Bid-
Ask0.75
volume2
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid25.8
Ask28
volume0
Intrest0
Last Price1.16Aug 13, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest9
Strike
270
270
Last Price27.46Aug 19, 2026
Change
-0%
Bid28.2
Ask30.4
volume0
Intrest8
Last Price0.11Aug 24, 2026
Change
0.5783.82%
Bid-
Ask0.2
volume1
Intrest3
Strike
275
275
Last Price-
Change
-
Bid33.2
Ask36.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
280
280
Last Price39.3Aug 20, 2026
Change
-0%
Bid38.2
Ask41.2
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid43.2
Ask46.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid48.2
Ask51.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid53.1
Ask56.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid58.1
Ask61.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid62.8
Ask66.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid68.1
Ask71.4
volume0
Intrest0
