S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13

Phillips 66 Options Chain and Prices

$70.00
-1.38 (-1.93%)
(As of 12/3/2021 04:00 PM ET)
Add
Compare
Today's Range
$69.47
$72.88
50-Day Range
$68.67
$83.73
52-Week Range
$63.19
$94.34
Volume
3.22 million shs
Average Volume
3.01 million shs
Market Capitalization
$30.67 billion
P/E Ratio
N/A
Dividend Yield
5.16%
Beta
1.66

Phillips 66 (NYSE:PSX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/10/2021$105.00$0.000Call0000
(+0)
0.739328
(-0.102337)
0.0000390
12/10/2021$100.00$0.000Call0002
(+0)
0.739328
(-0.102337)
0.0002710
12/10/2021$95.00$0.003Call0000
(+0)
0.739328
(-0.102337)
0.0015940
12/10/2021$90.00$0.017Call0006
(+0)
0.739328
(-0.102337)
0.0078860
12/10/2021$88.00$0.033Call2002
(+0)
0.739328
(-0.044041)
0.0141641
12/10/2021$87.00$0.045Call0002
(+0)
0.739328
(-0.014395)
0.0187480
12/10/2021$86.00$0.061Call0000
(+0)
0.739328
(+0.015595)
0.0246110
12/10/2021$85.00$0.083Call00016
(+0)
0.739328
(+0.045935)
0.0320270
12/10/2021$84.00$0.111Call0006
(+0)
0.739328
(+0.083443)
0.0413050
12/10/2021$83.00$0.148Call0005
(+0)
0.739328
(+0.121858)
0.0527990
12/10/2021$82.00$0.196Call20217
(+0)
0.739328
(+0.161255)
0.0668632
12/10/2021$81.00$0.112Call00031
(+0)
0.619695
(+0.05094)
0.0479310
12/10/2021$80.00$0.049Call00031
(+0)
0.498576
(-0.060746)
0.028050
12/10/2021$79.00$0.073Call10131
(+0)
0.492717
(+0.057591)
0.0401691
12/10/2021$78.00$0.099Call30024
(+0)
0.478017
(+0.038694)
0.0535153
12/10/2021$77.00$0.122Call10010167
(+1)
0.453151
(+0.026648)
0.0670891
12/10/2021$76.00$0.194Call100291
(-1)
0.453196
(+0.02221)
0.0986961
12/10/2021$75.00$0.269Call8271099
(+4)
0.438267
(+0.010415)
0.13204712
12/10/2021$74.00$0.472Call22110237
(+166)
0.461861
(+0.053635)
0.1986184
12/10/2021$73.00$0.634Call100032
(-30)
0.446424
(+0.018525)
0.2552011
12/10/2021$72.50$0.798Call70759
(+44)
0.457967
(+0.031612)
0.2974483
12/10/2021$72.00$0.928Call22101190
(+2)
0.453261
(+0.025781)
0.3343784
12/10/2021$71.00$1.328Call1295615301
(+42)
0.466014
(+0.02682)
0.42152518
12/10/2021$70.00$1.759Call2221036
(+7)
0.464067
(+0.015891)
0.5084724
12/10/2021$69.00$2.280Call00049
(+0)
0.462634
(-0.010281)
0.5969050
12/10/2021$68.00$2.921Call10120
(+0)
0.469793
(-0.020833)
0.6796771
12/10/2021$67.50$3.264Call1001025
(+0)
0.471424
(-0.017278)
0.7185113
12/10/2021$67.00$3.713Call00040
(+0)
0.501205
(-8.4E-05)
0.7438440
12/10/2021$66.00$4.538Call0000
(+0)
0.526745
(+0.01426)
0.7976590
12/10/2021$65.00$5.322Call1004
(+0)
0.516512
(-0.014576)
0.8559611
12/10/2021$64.00$6.194Call0000
(+0)
0.521004
(+0.002616)
0.8979110
12/10/2021$63.00$7.188Call0000
(+0)
0.584517
(+0.009215)
0.9091320
12/10/2021$62.00$8.115Call0000
(+0)
0.596423
(+0.007925)
0.9339390
12/10/2021$61.00$9.041Call0000
(+0)
0.586072
(-0.056673)
0.9585890
12/10/2021$60.00$10.002Call0000
(+0)
0.586072
(-0.160448)
0.9740040
12/10/2021$59.00$10.977Call0000
(+0)
0.586072
(-0.160448)
0.9845610
12/10/2021$58.00$11.962Call0000
(+0)
0.586072
(-0.160448)
0.9914350
12/10/2021$57.00$12.953Call0000
(+0)
0.586072
(-0.160448)
0.995680
12/10/2021$55.00$14.946Call0000
(+0)
0.586072
(-0.160448)
0.999520
12/10/2021$105.00$35.115Put0000
(+0)
0.739328
(-0.102337)
-1.00
12/10/2021$100.00$30.115Put0000
(+0)
0.739328
(-0.102337)
-1.00
12/10/2021$95.00$25.115Put0000
(+0)
0.739328
(-0.102337)
-1.00
12/10/2021$90.00$20.116Put0000
(+0)
0.739328
(-0.102337)
-0.9970310
12/10/2021$88.00$18.125Put0000
(+0)
0.739328
(-0.044041)
-0.9903720
12/10/2021$87.00$17.134Put0000
(+0)
0.739328
(-0.014395)
-0.9855870
12/10/2021$86.00$16.147Put0000
(+0)
0.739328
(+0.015595)
-0.9795190
12/10/2021$85.00$15.166Put0000
(+0)
0.739328
(+0.045935)
-0.9718990
12/10/2021$84.00$14.191Put0000
(+0)
0.739328
(+0.083443)
-0.9624190
12/10/2021$83.00$13.226Put0000
(+0)
0.739328
(+0.121858)
-0.9507240
12/10/2021$82.00$12.271Put00016
(+0)
0.739328
(+0.161255)
-0.9364630
12/10/2021$81.00$11.191Put0000
(+0)
0.619695
(+0.05094)
-0.9564030
12/10/2021$80.00$10.136Put0003
(+0)
0.498576
(-0.060746)
-0.9782110
12/10/2021$79.00$9.156Put2002
(+0)
0.492717
(+0.057591)
-0.9656712
12/10/2021$78.00$8.178Put0002
(+2)
0.478017
(+0.038694)
-0.9520940
12/10/2021$77.00$7.200Put00043
(+0)
0.453151
(+0.026648)
-0.9384990
12/10/2021$76.00$6.267Put00057
(+0)
0.453196
(+0.02221)
-0.9062350
12/10/2021$75.00$5.339Put000109
(+0)
0.438267
(+0.010415)
-0.8725240
12/10/2021$74.00$4.538Put21072
(+0)
0.461861
(+0.053635)
-0.8049962
12/10/2021$73.00$3.698Put20040
(+0)
0.446424
(+0.018525)
-0.7480612
12/10/2021$72.50$3.361Put0006
(+0)
0.457967
(+0.031612)
-0.7054530
12/10/2021$72.00$2.990Put00014
(+0)
0.453261
(+0.025781)
-0.6683320
12/10/2021$71.00$2.387Put00039
(+0)
0.466014
(+0.02682)
-0.5806980
12/10/2021$70.00$1.817Put236778
(+5)
0.464067
(+0.015891)
-0.49342211
12/10/2021$69.00$1.338Put21041
(+0)
0.462634
(-0.010281)
-0.4047032
12/10/2021$68.00$0.977Put206515
(+4)
0.469793
(-0.020833)
-0.3216997
12/10/2021$67.50$0.821Put1010
(+0)
0.471424
(-0.017278)
-0.2827691
12/10/2021$67.00$0.770Put936162
(+158)
0.501205
(-8.4E-05)
-0.257354
12/10/2021$66.00$0.594Put0002
(+0)
0.526745
(+0.01426)
-0.2034180
12/10/2021$65.00$0.378Put3120155
(+0)
0.516512
(-0.014576)
-0.1450277
12/10/2021$64.00$0.250Put10000
(+0)
0.521004
(+0.002616)
-0.1030151
12/10/2021$63.00$0.244Put1100
(+0)
0.584517
(+0.009215)
-0.0917681
12/10/2021$62.00$0.171Put2110
(+0)
0.596423
(+0.007925)
-0.0669342
12/10/2021$61.00$0.097Put0000
(+0)
0.586072
(-0.056673)
-0.0422630
12/10/2021$60.00$0.057Put00061
(+0)
0.586072
(-0.160448)
-0.0268340
12/10/2021$59.00$0.032Put0000
(+0)
0.586072
(-0.160448)
-0.0162680
12/10/2021$58.00$0.017Put0000
(+0)
0.586072
(-0.160448)
-0.0093880
12/10/2021$57.00$0.009Put0000
(+0)
0.586072
(-0.160448)
-0.005140
12/10/2021$55.00$0.002Put0000
(+0)
0.586072
(-0.160448)
-0.0012980
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 12/4/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.