$131.99
0.210.16%
At close: Dec 17, 4:00 PM EST
$131.99
N/A
After Hours: 6:42 PM EST
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
-
Bid60.7
Ask63.7
volume0
Intrest0
Strike
70
70
Last Price0.1Sep 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Last Price56.64Dec 17, 2025
Change
1.262.18%
Bid55.7
Ask58.8
volume2
Intrest1
Strike
75
75
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price51.72Dec 17, 2025
Change
1.282.42%
Bid50.8
Ask53.6
volume2
Intrest1
Strike
80
80
Last Price0.13Nov 14, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Last Price44.7Dec 17, 2025
Change
-
Bid45.8
Ask48.7
volume2
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price39.71Dec 17, 2025
Change
9.4819.27%
Bid40.8
Ask43.7
volume2
Intrest2
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price44.2Dec 16, 2025
Change
-0%
Bid35.8
Ask39.1
volume0
Intrest2
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price34.6Dec 16, 2025
Change
-0%
Bid30.8
Ask33.7
volume0
Intrest3
Strike
100
100
Last Price0.65Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest48
Last Price-
Change
-
Bid25.8
Ask28.8
volume0
Intrest0
Strike
105
105
Last Price0.21Nov 20, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest78
Last Price21.58Dec 17, 2025
Change
2.098.83%
Bid20.8
Ask23.9
volume4
Intrest5
Strike
110
110
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest42
Last Price16.59Dec 17, 2025
Change
3.7518.44%
Bid15.9
Ask18.4
volume4
Intrest1
Strike
115
115
Last Price0.05Dec 16, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest355
Last Price16.35Dec 16, 2025
Change
-0%
Bid11.8
Ask14.6
volume0
Intrest1
Strike
119
119
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price14.2Nov 25, 2025
Change
-0%
Bid10.9
Ask13.2
volume0
Intrest1
Strike
120
120
Last Price0.12Dec 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest248
Last Price-
Change
-
Bid9.7
Ask12.6
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid8.9
Ask12.3
volume0
Intrest0
Strike
122
122
Last Price0.05Dec 08, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid7.9
Ask11.3
volume0
Intrest0
Strike
123
123
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest33
Last Price-
Change
-
Bid6.9
Ask9.2
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price9.88Dec 16, 2025
Change
-0%
Bid5.9
Ask8.5
volume0
Intrest121
Strike
125
125
Last Price0.12Dec 17, 2025
Change
0.0220%
Bid-
Ask0.55
volume2
Intrest379
Last Price18.05Dec 11, 2025
Change
-0%
Bid4.9
Ask7.3
volume0
Intrest2
Strike
126
126
Last Price0.3Dec 16, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest2
Last Price13.44Dec 16, 2025
Change
-0%
Bid4.5
Ask7.2
volume0
Intrest1
Strike
127
127
Last Price0.37Dec 16, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest69
Last Price3.9Dec 17, 2025
Change
0.715.22%
Bid3.2
Ask6.3
volume1
Intrest2
Strike
128
128
Last Price0.35Dec 17, 2025
Change
0.236.36%
Bid-
Ask0.9
volume1
Intrest10
Last Price-
Change
-
Bid2.95
Ask4.6
volume0
Intrest0
Strike
129
129
Last Price0.5Dec 17, 2025
Change
0.1826.47%
Bid0.3
Ask1.35
volume73
Intrest34
Last Price3.6Dec 16, 2025
Change
-0%
Bid2.7
Ask3.6
volume0
Intrest134
Strike
130
130
Last Price0.7Dec 17, 2025
Change
0.2526.32%
Bid0.35
Ask0.75
volume69
Intrest2233
Last Price1.7Dec 17, 2025
Change
-
Bid1.9
Ask3.2
volume10
Intrest0
Strike
131
131
Last Price1.23Dec 17, 2025
Change
0.2718%
Bid0.6
Ask1.25
volume17
Intrest20
Last Price1.85Dec 17, 2025
Change
0.15.71%
Bid0.65
Ask3
volume12
Intrest11
Strike
132
132
Last Price2.05Dec 17, 2025
Change
0.3621.3%
Bid0.05
Ask2.15
volume29
Intrest57
Last Price0.75Dec 17, 2025
Change
0.7550%
Bid0.85
Ask1.25
volume2
Intrest34
Strike
133
133
Last Price2.66Dec 17, 2025
Change
0.4118.22%
Bid1.3
Ask2.1
volume40
Intrest82
Last Price0.77Dec 17, 2025
Change
0.0910.47%
Bid0.6
Ask1
volume3
Intrest26
Strike
134
134
Last Price3.65Dec 17, 2025
Change
0.6421.26%
Bid1.75
Ask2.95
volume31
Intrest127
Last Price0.45Dec 17, 2025
Change
0.230.77%
Bid0.35
Ask1.65
volume19
Intrest396
Strike
135
135
Last Price4.25Dec 17, 2025
Change
1.3546.55%
Bid2.3
Ask3.9
volume48
Intrest388
Last Price0.3Dec 17, 2025
Change
0.125%
Bid0.1
Ask1.45
volume1
Intrest40
Strike
136
136
Last Price4.6Dec 17, 2025
Change
0.615%
Bid2.6
Ask5.6
volume20
Intrest76
Last Price0.33Dec 16, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest46
Strike
137
137
Last Price6.3Dec 17, 2025
Change
0.9417.54%
Bid3.5
Ask6.4
volume3
Intrest65
Last Price0.09Dec 17, 2025
Change
0.3177.5%
Bid-
Ask0.65
volume1
Intrest76
Strike
138
138
Last Price3.4Dec 16, 2025
Change
-0%
Bid4.8
Ask6.8
volume0
Intrest74
Last Price2.65Dec 15, 2025
Change
-0%
Bid0.05
Ask1.15
volume0
Intrest46
Strike
139
139
Last Price4.4Dec 16, 2025
Change
-0%
Bid5.9
Ask8.3
volume0
Intrest102
Last Price0.22Dec 17, 2025
Change
0.11100%
Bid-
Ask0.45
volume108
Intrest868
Strike
140
140
Last Price9.01Dec 17, 2025
Change
0.9111.23%
Bid6.4
Ask9.3
volume10
Intrest374
Last Price0.09Dec 16, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest74
Strike
141
141
Last Price10.1Dec 17, 2025
Change
1.6519.53%
Bid7.9
Ask10.3
volume1
Intrest27
Last Price0.1Dec 16, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest80
Strike
142
142
Last Price4.6Dec 16, 2025
Change
-0%
Bid8.6
Ask11.3
volume0
Intrest31
Last Price0.05Dec 17, 2025
Change
-0%
Bid-
Ask0.15
volume1
Intrest89
Strike
143
143
Last Price10.47Dec 16, 2025
Change
-0%
Bid9.7
Ask12.2
volume0
Intrest6
Last Price0.05Dec 16, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest107
Strike
144
144
Last Price9.45Dec 16, 2025
Change
-0%
Bid10.6
Ask13.3
volume0
Intrest11
Last Price0.1Dec 17, 2025
Change
0.05100%
Bid-
Ask0.3
volume71
Intrest1190
Strike
145
145
Last Price4.37Dec 15, 2025
Change
-0%
Bid11.7
Ask14.3
volume0
Intrest1
Last Price0.4Dec 16, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest59
Strike
146
146
Last Price5.12Dec 12, 2025
Change
-0%
Bid12.7
Ask15.2
volume0
Intrest0
Last Price0.27Dec 15, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest8
Strike
147
147
Last Price-
Change
-
Bid13.3
Ask16.3
volume0
Intrest0
Last Price0.1Dec 15, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest29
Strike
148
148
Last Price-
Change
-
Bid14
Ask17.3
volume0
Intrest0
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest30
Strike
149
149
Last Price-
Change
-
Bid15.3
Ask18.3
volume0
Intrest0
Last Price0.01Dec 17, 2025
Change
0.0480%
Bid-
Ask0.05
volume4
Intrest1265
Strike
150
150
Last Price17Nov 24, 2025
Change
-0%
Bid16.8
Ask19.3
volume0
Intrest0
Last Price0.15Dec 10, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest17
Strike
152.5
152.5
Last Price-
Change
-
Bid19.3
Ask21.8
volume0
Intrest0
Last Price0.01Dec 17, 2025
Change
0.0480%
Bid-
Ask0.55
volume1
Intrest867
Strike
155
155
Last Price23.3Sep 16, 2025
Change
-0%
Bid21.6
Ask24.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid24.3
Ask26.8
volume0
Intrest0
Last Price0.35Dec 01, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest109
Strike
160
160
Last Price-
Change
-
Bid25.9
Ask30.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid28.4
Ask32.6
volume0
Intrest0
Last Price0.35Dec 11, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Strike
165
165
Last Price-
Change
-
Bid30.8
Ask35.1
volume0
Intrest0
Last Price0.05Dec 02, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Strike
170
170
Last Price-
Change
-
Bid35.9
Ask40.1
volume0
Intrest0
Last Price0.39Sep 25, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest30
Strike
175
175
Last Price-
Change
-
Bid40.9
Ask44.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid45.9
Ask49.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid50.9
Ask54.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid55.9
Ask59.9
volume0
Intrest0
Last Price0.05Dec 16, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid60.8
Ask64.9
volume0
Intrest0
