Free Trial

Phillips 66 (PSX) Options Chain & Prices

Phillips 66 logo
$111.97 -1.01 (-0.89%)
As of 10:43 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

PSX Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$100.00$0.028Put7 - 712
(+1)
105.55%
(+33.69%)
-0.0129594
5/23/2025$101.00$0.031Put31230
(+0)
99.78%
(+30.49%)
-0.0151922
5/23/2025$103.00$0.041Put8 - 428
(+20)
88.08%
(+23.70%)
-0.0213745
5/23/2025$104.00$0.047Put1 - 13
(+0)
82.19%
(+20.12%)
-0.0257991
5/23/2025$106.00$0.066Put1 - 158
(+56)
70.42%
(+12.64%)
-0.03961
5/23/2025$107.00$0.081Put11 - 463
(+56)
64.58%
(+8.83%)
-0.0508075
5/23/2025$108.00$0.103Put41 - 42
(+35)
58.82%
(+5.11%)
-0.0672854
5/23/2025$109.00$0.137Put1421215
(+14)
53.26%
(+1.59%)
-0.0927782
5/23/2025$110.00$0.195Put1053188
(-180)
48.13%
(-2.69%)
-0.1345429
5/23/2025$110.00$3.316Call6 - - 10
(+10)
48.13%
(-1.62%)
0.8654925
5/23/2025$111.00$0.304Put111619
(+18)
43.86%
(-4.38%)
-0.2053724
5/23/2025$111.00$2.425Call33 - 3
(+3)
43.86%
(-4.38%)
0.7946812
5/23/2025$112.00$0.511Put105522
(+20)
40.86%
(-6.55%)
-0.3196316
5/23/2025$112.00$1.633Call95196614
(+14)
40.86%
(-6.55%)
0.68057113
5/23/2025$113.00$0.877Put3 - 333
(+20)
39.26%
(-8.10%)
-0.47623
5/23/2025$113.00$1.000Call171 - 9
(+9)
39.26%
(-8.10%)
0.5249427
5/23/2025$114.00$1.440Put44 - 22
(+9)
38.95%
(-8.98%)
-0.6454252
5/23/2025$114.00$0.560Call64241013
(+13)
38.95%
(-8.98%)
0.35881312
5/23/2025$115.00$2.183Put1312 - 49
(+6)
39.78%
(-9.02%)
-0.7873364
5/23/2025$115.00$0.298Call1512326
(+26)
39.78%
(-8.48%)
0.2218556
5/23/2025$116.00$3.053Put2 - 275
(-1)
41.59%
(-8.02%)
-0.8823261
5/23/2025$116.00$0.159Call73412
(+12)
41.59%
(-8.02%)
0.1307194
5/23/2025$117.00$3.994Put5 - - 125
(-1)
44.16%
(-5.98%)
-0.9362324
5/23/2025$118.00$4.966Put6 - - 355
(-3)
47.26%
(-3.10%)
-0.964584
5/23/2025$118.00$0.054Call2 - 21
(+0)
47.26%
(-3.10%)
0.0478332
5/23/2025$119.00$5.953Put1 - - 12
(-4)
50.70%
(+0.38%)
-0.9793461
5/23/2025$119.00$0.035Call1 - 11
(+0)
50.70%
(+0.38%)
0.0310611
5/23/2025$120.00$6.947Put12 - - 53
(-33)
54.32%
(+4.19%)
-0.9873033
5/23/2025$120.00$0.024Call21 - 4
(+0)
54.32%
(+4.19%)
0.0211852
5/23/2025$121.00$0.018Call20 - 20162
(+116)
58.00%
(+8.10%)
0.015031
5/23/2025$122.00$0.013Call1 - 1127
(+0)
61.65%
(+11.88%)
0.0109771
5/23/2025$123.00$9.939Put1255 - 18
(-101)
65.22%
(+15.34%)
-0.9963592
5/23/2025$124.00$10.938Put33 - - 5
(-27)
68.70%
(+18.31%)
-0.9974571
5/23/2025$124.00$0.008Call8 - - 2508
(-9)
68.70%
(+18.31%)
0.0062121
5/23/2025$125.00$0.006Call86 - 84
(+0)
72.08%
(+20.67%)
0.004785
5/23/2025$126.00$12.937Put6 - - 1
(-4)
75.39%
(+22.45%)
-0.9987311
5/23/2025$127.00$0.004Call40 - - 160
(+0)
78.61%
(+23.78%)
0.0029343
5/23/2025$133.00$19.937Put13 - - 2
(+0)
96.62%
(+29.15%)
-0.9998421
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:PSX) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners