Log in

NYSE:PSXPhillips 66 Options Chain and Prices

$78.26
-0.30 (-0.38 %)
(As of 05/29/2020 04:00 PM ET)
Add
Compare
Today's Range
$77.08
Now: $78.26▼
$79.30
50-Day Range
$53.53
MA: $68.40▼
$81.73
52-Week Range
$40.04
Now: $78.26▼
$119.92
Volume4.24 million shs
Average Volume4.22 million shs
Market Capitalization$34.17 billion
P/E Ratio115.09
Dividend Yield4.58%
Beta1.59

Options Chain

Phillips 66 (NYSE:PSX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/5/2020$100.00$0.050Call0110.808859 (+0.062622)0.016492
6/5/2020$95.00$0.050Call000.668782 (+0.05857)0.020354
6/5/2020$90.00$0.050Call0830.504973 (+0.011651)0.02479
6/5/2020$88.00$0.050Call000.43665 (+0.010667)0.028107
6/5/2020$87.00$0.075Call000.430893 (+0.039878)0.040566
6/5/2020$86.50$0.100Call05 (+5)0.43548 (+0.062324)0.051595
6/5/2020$86.00$0.075Call000.392643 (-0.017751)0.04391
6/5/2020$85.00$0.125Call1686 (+11)0.393077 (-0.039123)0.068085
6/5/2020$84.00$0.250Call07 (-3)0.417381 (+0.002197)0.115962
6/5/2020$83.50$0.275Call512 (+7)0.403467 (-0.013063)0.128869
6/5/2020$83.00$0.400Call437 (-3)0.426502 (-0.010566)0.167063
6/5/2020$82.50$0.450Call243 (+7)0.415442 (-0.007219)0.187249
6/5/2020$82.00$0.525Call79101 (+15)0.409749 (-0.04927)0.213574
6/5/2020$81.00$1.150Call1538 (+2)0.513961 (+0.080503)0.327181
6/5/2020$80.00$1.325Call63169 (+22)0.475853 (+0.029162)0.381881
6/5/2020$79.00$1.600Call1551 (+6)0.448318 (-0.081218)0.452112
6/5/2020$78.00$2.075Call3158 (+3)0.449906 (-0.00604)0.533781
6/5/2020$77.50$2.325Call4370.446437 (-0.048473)0.574943
6/5/2020$77.00$2.850Call011 (+3)0.504026 (+0.012116)0.605508
6/5/2020$76.50$3.025Call020.473496 (-0.022884)0.64798
6/5/2020$76.00$3.300Call1240.461514 (+0.007292)0.688165
6/5/2020$75.00$4.150Call274 (-10)0.504467 (-0.079569)0.740266
6/5/2020$74.00$4.950Call0260.521262 (-0.086357)0.791503
6/5/2020$73.50$5.350Call0180.524031 (-0.000204)0.81625
6/5/2020$73.00$5.650Call0250.482744 (-0.074571)0.858673
6/5/2020$72.50$6.150Call0110.514907 (-0.040018)0.866062
6/5/2020$72.00$6.600Call070.524126 (-0.003091)0.882009
6/5/2020$71.50$6.900Call0100.440135 (-0.137748)0.934838
6/5/2020$71.00$7.600Call0240.58588 (+0.022894)0.892634
6/5/2020$70.00$8.450Call090.557159 (+0.102031)0.931145
6/5/2020$69.00$9.350Call030.523715 (+0.021997)0.961867
6/5/2020$68.50$9.750Call00
6/5/2020$68.00$10.500Call040.705032 (+0.107633)0.931659
6/5/2020$67.00$11.650Call010.860387 (+0.26596)0.913629
6/5/2020$66.00$12.450Call010.779195 (+0.217813)0.948771
6/5/2020$65.00$13.600Call010.952749 (+0.081653)0.929642
6/5/2020$64.00$14.650Call0231.049040.927491
6/5/2020$63.50$15.050Call001.00759 (+0.248378)0.941521
6/5/2020$63.00$15.500Call3190.995594 (+0.212475)0.949727
6/5/2020$62.50$15.950Call000.976801 (+0.005416)0.958193
6/5/2020$62.00$16.600Call011.1393 (+0.308014)0.940042
6/5/2020$61.50$17.050Call001.12971 (+0.374217)0.94725
6/5/2020$61.00$17.400Call001.01169 (+0.234068)0.96774
6/5/2020$60.50$17.900Call001.03129 (-0.095854)0.969518
6/5/2020$60.00$18.400Call001.05929 (+0.237046)0.970259
6/5/2020$59.50$18.900Call001.08746 (+0.058958)0.970968
6/5/2020$59.00$19.400Call011.11578 (-0.000187)0.971649
6/5/2020$58.50$19.950Call001.21029 (+0.066551)0.965632
6/5/2020$58.00$20.400Call001.17295 (+0.064609)0.972928
6/5/2020$57.50$20.900Call001.2018 (-0.053281)0.973531
6/5/2020$57.00$21.450Call001.30062 (+0.072514)0.967845
6/5/2020$56.50$21.950Call001.33112 (+0.074532)0.968529
6/5/2020$56.00$22.450Call001.36183 (+0.076551)0.969189
6/5/2020$55.50$22.950Call001.39274 (+0.234558)0.969828
6/5/2020$55.00$23.550Call001.54476 (+0.272005)0.960433
6/5/2020$54.50$23.900Call001.37902 (+0.006505)0.976718
6/5/2020$54.00$24.400Call001.40931 (+0.171551)0.977188
6/5/2020$53.50$24.900Call001.43982 (+0.175129)0.977643
6/5/2020$53.00$25.500Call001.61911 (+0.232744)0.96787
6/5/2020$52.50$26.000Call001.65253 (+0.475646)0.968484
6/5/2020$52.00$26.500Call001.68622 (+0.097495)0.969078
6/5/2020$51.00$27.400Call001.59605 (+0.193427)0.979717
6/5/2020$50.00$28.400Call001.66037 (+0.096652)0.980465
6/5/2020$45.00$33.500Call002.19017 (+0.308721)0.975932
6/5/2020$40.00$38.400Call002.37743 (+0.284227)0.986209
6/5/2020$35.00$43.450Call002.93992 (+0.47017)0.985374
6/5/2020$30.00$48.450Call003.465 (+0.49646)0.987395
6/5/2020$100.00$21.450Put00
6/5/2020$95.00$16.500Put00
6/5/2020$90.00$11.400Put00
6/5/2020$88.00$9.600Put00
6/5/2020$87.00$8.600Put00
6/5/2020$86.50$8.050Put00
6/5/2020$86.00$7.550Put00
6/5/2020$85.00$6.650Put00
6/5/2020$84.00$5.800Put000.299781 (-0.103735)-0.955055
6/5/2020$83.50$5.350Put000.321875 (-0.05752)-0.927858
6/5/2020$83.00$4.900Put000.323219 (-0.044359)-0.902245
6/5/2020$82.50$4.600Put000.38277 (-0.08101)-0.834492
6/5/2020$82.00$4.100Put0100.352906 (-0.052172)-0.824102
6/5/2020$81.00$3.275Put115 (-1)0.350337 (-0.059136)-0.756054
6/5/2020$80.00$2.775Put625 (+2)0.407141 (-0.013153)-0.642598
6/5/2020$79.00$2.175Put2631 (+10)0.406698 (-0.020961)-0.554846
6/5/2020$78.00$1.750Put527 (+1)0.434822 (+0.000522)-0.46608
6/5/2020$77.50$1.475Put310 (+10)0.422048 (-0.016478)-0.422309
6/5/2020$77.00$1.300Put2320.432479 (-0.015883)-0.381197
6/5/2020$76.50$1.100Put346 (+4)0.435412 (-0.01849)-0.340241
6/5/2020$76.00$0.950Put1325 (+3)0.435789 (-0.018508)-0.303106
6/5/2020$75.00$0.700Put15260.450405 (-0.017598)-0.23604
6/5/2020$74.00$0.550Put734 (+9)0.473289 (-0.003273)-0.18736
6/5/2020$73.50$0.475Put10220.480724 (+0.005728)-0.164456
6/5/2020$73.00$0.375Put1227 (+10)0.478758 (-0.011867)-0.137224
6/5/2020$72.50$0.325Put027 (-5)0.490099 (-0.007162)-0.120088
6/5/2020$72.00$0.275Put114 (+1)0.492039 (-0.007961)-0.10355
6/5/2020$71.50$0.225Put0130.494176 (-0.007708)-0.087222
6/5/2020$71.00$0.175Put0150.495164 (-0.021242)-0.07049
6/5/2020$70.00$0.125Put0430.509154 (-0.022796)-0.051766
6/5/2020$69.00$0.100Put1100.535789 (-0.022024)-0.040498
6/5/2020$68.50$0.125Put0110.584606-0.045149
6/5/2020$68.00$0.100Put0310.587891-0.037442
6/5/2020$67.00$0.000Put0170
6/5/2020$66.00$0.100Put090.69326 (+0.032471)-0.032318
6/5/2020$65.00$0.000Put030
6/5/2020$64.00$0.125Put02030.827292 (+0.041969)-0.033391
6/5/2020$63.50$0.100Put000.829594 (+0.017066)-0.027593
6/5/2020$63.00$0.100Put000.858542 (+0.045094)-0.027002
6/5/2020$62.50$0.100Put000.88062 (+0.045166)-0.025942
6/5/2020$62.00$0.025Put020.734953 (-0.12537)-0.008668
6/5/2020$61.50$0.075Put000.882158 (-0.035117)-0.020056
6/5/2020$61.00$0.075Put000.905218 (-0.00198)-0.019308
6/5/2020$60.50$0.050Put010.880498 (-0.050462)-0.013855
6/5/2020$60.00$0.050Put0170.904622 (-0.051254)-0.013355
6/5/2020$59.50$0.050Put010.93062 (+0.000201)-0.013043
6/5/2020$59.00$0.050Put000.958701 (+0.001653)-0.012923
6/5/2020$58.50$0.050Put000.983136 (+0.004526)-0.012447
6/5/2020$58.00$0.050Put001.01246 (+0.055412)-0.012412
6/5/2020$57.50$0.050Put001.03954 (+0.058581)-0.012159
6/5/2020$57.00$0.050Put01511.06246 (+0.05541)-0.011542
6/5/2020$56.50$0.050Put001.09171 (+0.061496)-0.011458
6/5/2020$56.00$0.050Put001.12083 (+0.063776)-0.011344
6/5/2020$55.50$0.050Put001.14613 (+0.061275)-0.010916
6/5/2020$55.00$0.050Put001.17419 (+0.064861)-0.010696
6/5/2020$54.50$0.050Put001.2002 (+0.064527)-0.010313
6/5/2020$54.00$0.050Put0121.23079 (+0.069478)-0.010258
6/5/2020$53.50$0.050Put001.25766 (+0.06775)-0.009922
6/5/2020$53.00$0.050Put001.28804 (+0.072172)-0.009821
6/5/2020$52.50$0.050Put001.31633 (+0.074705)-0.009565
6/5/2020$52.00$0.050Put001.34818 (+0.079944)-0.009529
6/5/2020$51.00$0.050Put001.39818 (+0.079944)-0.009019
6/5/2020$50.00$0.050Put031.45614 (+0.085931)-0.008743
6/5/2020$45.00$0.050Put021.75216 (+0.100456)-0.00729
6/5/2020$40.00$0.050Put002.07965 (+0.124977)-0.006067
6/5/2020$35.00$0.050Put002.459 (+0.144773)-0.00516
6/5/2020$30.00$0.050Put002.89844 (+0.179778)-0.004384
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/30/2020 by MarketBeat.com Staff
Receive Analysts' Upgrades and Downgrades Daily

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.