Free Trial

Phillips 66 (PSX) Options Chain & Prices

Phillips 66 logo
$107.08 +3.62 (+3.50%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$107.08 0.00 (0.00%)
As of 05/2/2025 07:49 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

PSX Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/9/2025$88.00$19.417Call11 - 0
(+0)
71.47%
(+6.18%)
0.9796611
5/9/2025$91.00$0.105Put1 - 122
(+0)
63.96%
(+5.74%)
-0.0288211
5/9/2025$96.50$0.216Put1 - 110
(+0)
51.48%
(+3.09%)
-0.0643271
5/9/2025$98.00$0.283Put22 - 717
(+0)
48.72%
(+1.95%)
-0.0847183
5/9/2025$100.00$0.438Put1781119
(+1)
45.84%
(+0.87%)
-0.1273337
5/9/2025$101.00$0.557Put1 - - 100
(+0)
44.76%
(+0.61%)
-0.1573451
5/9/2025$102.00$0.711Put192106
(+2)
43.80%
(+0.45%)
-0.1936949
5/9/2025$102.00$6.058Call101 - 50
(+0)
43.80%
(+0.45%)
0.8071894
5/9/2025$103.00$0.902Put3072222
(+5)
42.88%
(+0.26%)
-0.23637510
5/9/2025$103.00$5.250Call11 - 19
(+2)
42.88%
(+0.26%)
0.7648061
5/9/2025$104.00$1.136Put14 - 144
(+0)
41.95%
(-0.01%)
-0.2853332
5/9/2025$105.00$1.419Put25 - 16238
(+0)
41.01%
(-0.31%)
-0.3406211
5/9/2025$105.00$3.765Call4127833
(+0)
41.01%
(-0.31%)
0.66135211
5/9/2025$106.00$1.762Put67411729
(+0)
40.16%
(-0.57%)
-0.40191427
5/9/2025$106.00$3.107Call1621261720
(+2)
40.16%
(-0.57%)
0.60055836
5/9/2025$107.00$2.176Put4310
(+0)
39.43%
(-0.68%)
-0.4679943
5/9/2025$107.00$2.519Call110792525
(+4)
39.43%
(-0.68%)
0.5350425
5/9/2025$108.00$2.666Put7321
(+0)
38.87%
(-0.64%)
-0.5366937
5/9/2025$108.00$2.006Call105652717
(+6)
38.87%
(-0.64%)
0.46695125
5/9/2025$109.00$1.570Call61281516
(+0)
38.43%
(-0.51%)
0.39889423
5/9/2025$110.00$1.205Call55810116
(+3)
38.07%
(-0.42%)
0.33327113
5/9/2025$111.00$0.905Call5217
(+0)
37.75%
(-0.54%)
0.2719735
5/9/2025$112.00$0.665Call4 - - 20
(+0)
37.44%
(-1.03%)
0.2165174
5/9/2025$113.00$0.479Call20 - 2023
(+0)
37.19%
(-1.95%)
0.1683072
5/9/2025$114.00$0.341Call21 - 124
(+0)
37.12%
(-3.22%)
0.1285732
5/9/2025$115.00$0.246Call5321
(+0)
37.36%
(-4.63%)
0.0979495
5/9/2025$117.00$0.147Call11 - 0
(+0)
39.25%
(-6.81%)
0.0612711
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:PSX) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners