$110.92
1.731.58%
At close: -
$110.92
0.000.00%
After Hours: May 9, 4:46 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
-
Bid58.9
Ask62.9
volume0
Intrest0
Strike
50
50
Last Price0.05Apr 25, 2025
Change
00%
Bid-
Ask1
volume0
Intrest2
Last Price-
Change
-
Bid53.9
Ask57.9
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid48.9
Ask52.9
volume0
Intrest0
Strike
60
60
Last Price0.45Apr 10, 2025
Change
00%
Bid-
Ask1
volume0
Intrest1
Last Price-
Change
-
Bid43.9
Ask47.1
volume0
Intrest0
Strike
65
65
Last Price0.1Apr 17, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Last Price-
Change
-
Bid38.9
Ask42.9
volume0
Intrest0
Strike
70
70
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask1
volume0
Intrest76
Last Price-
Change
-
Bid33.9
Ask37.8
volume0
Intrest0
Strike
75
75
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest22
Last Price17.5Apr 21, 2025
Change
00%
Bid29.2
Ask32.9
volume0
Intrest11
Strike
80
80
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest78
Last Price15.71Apr 17, 2025
Change
00%
Bid24
Ask27.9
volume0
Intrest5
Strike
85
85
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.05
volume3
Intrest357
Last Price19.4May 02, 2025
Change
00%
Bid23.4
Ask24.6
volume0
Intrest1
Strike
87
87
Last Price0.21Apr 30, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest11
Last Price-
Change
-
Bid22.5
Ask24.9
volume0
Intrest0
Strike
88
88
Last Price1.2Apr 22, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest4
Last Price-
Change
-
Bid20.9
Ask23.6
volume0
Intrest0
Strike
89
89
Last Price0.3Apr 28, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest6
Last Price12Apr 17, 2025
Change
00%
Bid20.5
Ask21.6
volume0
Intrest13
Strike
90
90
Last Price0.02May 09, 2025
Change
0.0360%
Bid-
Ask0.1
volume3
Intrest487
Last Price-
Change
-
Bid19.3
Ask20.5
volume0
Intrest0
Strike
91
91
Last Price2.84Apr 21, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Last Price-
Change
-
Bid17.4
Ask19.3
volume0
Intrest0
Strike
92
92
Last Price0.16May 06, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest7
Last Price-
Change
-
Bid17.5
Ask18.5
volume0
Intrest0
Strike
93
93
Last Price0.15May 08, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest114
Last Price-
Change
-
Bid16.9
Ask18
volume0
Intrest0
Strike
93.5
93.5
Last Price0.27May 05, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Last Price-
Change
-
Bid16.5
Ask17.9
volume0
Intrest0
Strike
94
94
Last Price0.18May 09, 2025
Change
0.0728%
Bid-
Ask0.3
volume1
Intrest4
Last Price13.33May 05, 2025
Change
00%
Bid15.3
Ask16.8
volume0
Intrest95
Strike
95
95
Last Price0.3May 09, 2025
Change
0.2200%
Bid-
Ask0.15
volume1
Intrest221
Last Price-
Change
-
Bid14
Ask16
volume0
Intrest0
Strike
96
96
Last Price0.29May 05, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price-
Change
-
Bid14
Ask15
volume0
Intrest0
Strike
96.5
96.5
Last Price0.56May 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest28
Last Price8.9Apr 24, 2025
Change
00%
Bid12.2
Ask15.9
volume0
Intrest5
Strike
97
97
Last Price1.05May 01, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest21
Last Price4.92Apr 21, 2025
Change
00%
Bid12.9
Ask13.8
volume0
Intrest31
Strike
97.5
97.5
Last Price0.5May 07, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest47
Last Price4.8Apr 21, 2025
Change
00%
Bid11.9
Ask14.1
volume0
Intrest3
Strike
98
98
Last Price0.15May 09, 2025
Change
0.0215.38%
Bid-
Ask0.3
volume1
Intrest61
Last Price4.3Apr 21, 2025
Change
00%
Bid11.2
Ask13.2
volume0
Intrest42
Strike
99
99
Last Price0.55May 05, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest9
Last Price9.8May 08, 2025
Change
00%
Bid10.6
Ask11.8
volume0
Intrest137
Strike
100
100
Last Price0.2May 09, 2025
Change
0.029.09%
Bid0.05
Ask0.2
volume10
Intrest302
Last Price9.48May 09, 2025
Change
2.9845.85%
Bid9.7
Ask12
volume2
Intrest3
Strike
101
101
Last Price0.11May 09, 2025
Change
0.8688.66%
Bid0.1
Ask0.2
volume7
Intrest26
Last Price9.2May 09, 2025
Change
3.767.27%
Bid8.7
Ask9.9
volume3
Intrest13
Strike
102
102
Last Price0.15May 09, 2025
Change
1.0887.8%
Bid0.15
Ask0.25
volume7
Intrest89
Last Price7.15May 08, 2025
Change
00%
Bid7.8
Ask8.5
volume0
Intrest32
Strike
103
103
Last Price0.25May 09, 2025
Change
0.978.26%
Bid0.2
Ask0.35
volume78
Intrest30
Last Price5.59May 08, 2025
Change
00%
Bid7
Ask7.6
volume0
Intrest33
Strike
104
104
Last Price0.4May 09, 2025
Change
0.1932.2%
Bid0.25
Ask0.35
volume4
Intrest56
Last Price6.52May 09, 2025
Change
1.7737.26%
Bid6.1
Ask6.6
volume48
Intrest392
Strike
105
105
Last Price0.48May 09, 2025
Change
0.229.41%
Bid0.35
Ask0.5
volume6
Intrest710
Last Price4.9May 08, 2025
Change
00%
Bid5.3
Ask6.3
volume0
Intrest35
Strike
106
106
Last Price0.57May 09, 2025
Change
0.3840%
Bid0.5
Ask0.65
volume12
Intrest14
Last Price4.2May 08, 2025
Change
00%
Bid4.5
Ask5
volume0
Intrest53
Strike
107
107
Last Price1.65May 08, 2025
Change
00%
Bid0.65
Ask0.85
volume0
Intrest5
Last Price3.49May 09, 2025
Change
0.041.16%
Bid2.85
Ask4.1
volume3
Intrest34
Strike
108
108
Last Price1.05May 09, 2025
Change
0.4530%
Bid0.85
Ask1.1
volume18
Intrest17
Last Price2.6May 09, 2025
Change
0.418.18%
Bid3
Ask3.4
volume12
Intrest36
Strike
109
109
Last Price1May 09, 2025
Change
1.7563.64%
Bid1.15
Ask1.45
volume32
Intrest1
Last Price2.65May 09, 2025
Change
0.417.78%
Bid2.2
Ask2.75
volume92
Intrest375
Strike
110
110
Last Price1.49May 09, 2025
Change
1.0140.4%
Bid1.45
Ask1.85
volume19
Intrest777
Last Price2.1May 09, 2025
Change
0.423.53%
Bid1.3
Ask2.65
volume45
Intrest192
Strike
111
111
Last Price2May 09, 2025
Change
1.237.5%
Bid1.8
Ask2.3
volume3
Intrest10
Last Price1.65May 09, 2025
Change
0.2114.58%
Bid1.35
Ask1.75
volume140
Intrest10
Strike
112
112
Last Price2.5May 09, 2025
Change
128.57%
Bid2.05
Ask2.8
volume1
Intrest1
Last Price0.85May 09, 2025
Change
0.219.05%
Bid0.95
Ask1.35
volume17
Intrest5
Strike
113
113
Last Price-
Change
-
Bid2.6
Ask3.5
volume0
Intrest0
Last Price0.7May 09, 2025
Change
00%
Bid0.65
Ask1
volume6
Intrest25
Strike
114
114
Last Price-
Change
-
Bid3.3
Ask4.2
volume0
Intrest0
Last Price0.55May 09, 2025
Change
0.0510%
Bid0.45
Ask0.65
volume15
Intrest503
Strike
115
115
Last Price4.75May 09, 2025
Change
1.1819.9%
Bid4.4
Ask4.9
volume9
Intrest975
Last Price0.35May 09, 2025
Change
00%
Bid0.3
Ask0.5
volume9
Intrest1
Strike
116
116
Last Price-
Change
-
Bid4.9
Ask6
volume0
Intrest0
Last Price-
Change
-
Bid0.15
Ask0.35
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid4.7
Ask7.4
volume0
Intrest0
Last Price0.1May 09, 2025
Change
0.09900%
Bid-
Ask0.3
volume10
Intrest960
Strike
120
120
Last Price9.9May 09, 2025
Change
2.822.05%
Bid8.1
Ask10.4
volume4
Intrest52
Last Price0.04May 09, 2025
Change
0.3288.89%
Bid-
Ask0.05
volume1
Intrest346
Strike
125
125
Last Price14.8May 09, 2025
Change
16.33%
Bid13.4
Ask15.1
volume4
Intrest31
Last Price0.19May 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest544
Strike
130
130
Last Price19.8May 09, 2025
Change
2.712%
Bid17.6
Ask20.8
volume1
Intrest1
Last Price0.03May 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest616
Strike
135
135
Last Price25.8May 08, 2025
Change
00%
Bid23
Ask24.5
volume0
Intrest0
Last Price0.01May 09, 2025
Change
0.0888.89%
Bid-
Ask0.05
volume4
Intrest1083
Strike
140
140
Last Price32.59Apr 03, 2025
Change
00%
Bid27.3
Ask31.1
volume0
Intrest0
Last Price0.03May 09, 2025
Change
0.0240%
Bid-
Ask0.05
volume10
Intrest428
Strike
145
145
Last Price41.33Apr 09, 2025
Change
00%
Bid32.2
Ask36.1
volume0
Intrest0
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest358
Strike
150
150
Last Price-
Change
-
Bid37.4
Ask41.1
volume0
Intrest0
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest76
Strike
155
155
Last Price-
Change
-
Bid42.2
Ask46.1
volume0
Intrest0
Last Price0.05May 09, 2025
Change
0.2180.77%
Bid-
Ask0.25
volume1
Intrest59
Strike
160
160
Last Price38.59Jan 28, 2025
Change
00%
Bid47.5
Ask51.1
volume0
Intrest0
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest112
Strike
165
165
Last Price-
Change
-
Bid52.3
Ask56.1
volume0
Intrest0
Last Price0.17Apr 04, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Strike
170
170
Last Price-
Change
-
Bid57.6
Ask61.1
volume0
Intrest0
Last Price0.15Apr 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Strike
175
175
Last Price-
Change
-
Bid62.3
Ask66.1
volume0
Intrest0
Last Price0.35Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid67.3
Ask71.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid72.2
Ask75.5
volume0
Intrest0
Last Price0.11Dec 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
190
190
Last Price-
Change
-
Bid77.3
Ask80.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid82.2
Ask86.1
volume0
Intrest0
Last Price0.14Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
200
200
Last Price-
Change
-
Bid87.3
Ask91.1
volume0
Intrest0
