S&P 500   3,851.85
DOW   31,188.38
QQQ   323.77
pixel
pixel
pixel
S&P 500   3,851.85
DOW   31,188.38
QQQ   323.77
pixel
pixel
pixel
S&P 500   3,851.85
DOW   31,188.38
QQQ   323.77
pixel
pixel
pixel
S&P 500   3,851.85
DOW   31,188.38
QQQ   323.77
pixel
pixel
pixel
Log in
NYSE:PSX

Phillips 66 Options Chain and Prices

$75.39
+0.61 (+0.82 %)
(As of 01/20/2021 12:00 AM ET)
Add
Compare
Today's Range
$73.94
Now: $75.39
$75.96
50-Day Range
$64.43
MA: $69.59
$74.78
52-Week Range
$40.04
Now: $75.39
$102.99
Volume2.47 million shs
Average Volume3.26 million shs
Market Capitalization$32.93 billion
P/E RatioN/A
Dividend Yield4.81%
Beta1.67

Options Chain

Phillips 66 (NYSE:PSX) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/22/2021$100.00$0.075Call0000
(+0)
1.8158
(+0.295979)
0.0209510
1/22/2021$95.00$0.025Call0000
(+0)
1.32084
(+0.208689)
0.0102850
1/22/2021$90.00$0.025Call0000
(+0)
1.07568
(+0.169684)
0.0144540
1/22/2021$85.00$0.075Call00010
(+0)
0.897995
(+0.123706)
0.0382280
1/22/2021$80.00$0.075Call100157
(+5)
0.513355
(+0.049239)
0.0614381
1/22/2021$79.00$0.100Call87038
(+24)
0.457622
(+0.011634)
0.0863234
1/22/2021$78.00$0.200Call67322482
(+53)
0.446886
(-0.007092)
0.1557168
1/22/2021$77.50$0.300Call1100298
(+0)
0.455644
(+0.006206)
0.2114342
1/22/2021$76.50$0.525Call87850118
(+26)
0.437759
(-0.009035)
0.3318664
1/22/2021$76.00$0.700Call472812321
(+26)
0.436058
(-0.009049)
0.40771112
1/22/2021$75.00$1.175Call842716232
(-248)
0.435671
(-0.009844)
0.57025930
1/22/2021$74.00$1.825Call813105
(+21)
0.442725
(+0.00835)
0.7204985
1/22/2021$73.50$2.225Call1001086
(+50)
0.459932
(+0.011263)
0.7772221
1/22/2021$73.00$2.625Call000111
(+27)
0.46135
(+0.020966)
0.8315940
1/22/2021$72.50$3.100Call604126
(+10)
0.504157
(+0.076097)
0.8568173
1/22/2021$71.50$4.050Call10125
(+1)
0.574997
(+0.114883)
0.8972471
1/22/2021$71.00$4.450Call00048
(+0)
0.49988
(+0.071194)
0.949490
1/22/2021$70.50$4.950Call33017
(+0)
0.546646
(+0.130318)
0.9532881
1/22/2021$70.00$5.450Call00037
(-3)
0.593111
(+0.13735)
0.9565140
1/22/2021$69.50$5.950Call20216
(+0)
0.63935
(+0.144425)
0.9592961
1/22/2021$69.00$6.450Call00048
(-1)
0.685421
(+0.085895)
0.9617240
1/22/2021$68.50$7.250Call1101
(+0)
1.11494
(+0.65298)
0.8854281
1/22/2021$68.00$7.450Call1001064
(-1)
0.7772580.9657677
1/22/2021$67.50$7.900Call00035
(+0)
0.629439
(-0.095665)
0.9917110
1/22/2021$67.00$8.550Call0002
(+0)
1.056790.9391110
1/22/2021$66.50$8.950Call0000
(+0)
0.9148230.9704040
1/22/2021$66.00$9.450Call0004
(+0)
0.96074
(+0.11078)
0.9716770
1/22/2021$65.50$9.950Call0000
(+0)
1.00669
(+0.115126)
0.9728480
1/22/2021$65.00$10.450Call0007
(+0)
1.05276
(-0.066186)
0.9739220
1/22/2021$64.50$11.000Call0000
(+0)
1.224830.9613080
1/22/2021$64.00$11.250Call0001
(+0)
0.01.00
1/22/2021$63.50$11.750Call0004
(+0)
0.01.00
1/22/2021$63.00$12.200Call0000
(+0)
0.01.00
1/22/2021$62.50$12.600Call0005
(+0)
0.01.00
1/22/2021$62.00$13.250Call0000
(+0)
0.01.00
1/22/2021$61.50$13.700Call0000
(+0)
0.01.00
1/22/2021$61.00$14.250Call0000
(+0)
0
1/22/2021$60.50$15.050Call0000
(+0)
1.74822
(+0.345686)
0.9612190
1/22/2021$60.00$15.850Call0002
(+0)
2.27957
(+0.620436)
0.9247160
1/22/2021$59.50$15.750Call0000
(+0)
0
1/22/2021$59.00$16.500Call0001
(+0)
1.78698
(+0.093469)
0.972530
1/22/2021$58.50$16.700Call0000
(-1)
0.01.00
1/22/2021$58.00$17.250Call0000
(+0)
0
1/22/2021$57.50$17.750Call00021
(+0)
0
1/22/2021$55.00$20.250Call0000
(+0)
0
1/22/2021$50.00$25.550Call0000
(+0)
2.96521
(+0.557126)
0.9761850
1/22/2021$45.00$30.250Call0000
(+0)
0
1/22/2021$40.00$35.450Call0001
(+0)
3.83363
(-0.041867)
0.9912330
1/22/2021$35.00$40.050Call0000
(+0)
0
1/22/2021$100.00$24.700Put0000
(+0)
1.87193
(-0.028417)
-0.9766060
1/22/2021$95.00$19.800Put0000
(+0)
1.80742
(+0.107452)
-0.9531320
1/22/2021$90.00$14.550Put0000
(+0)
0
1/22/2021$85.00$9.600Put0000
(+0)
0
1/22/2021$80.00$4.600Put0000
(+0)
0
1/22/2021$79.00$3.650Put1001010
(+10)
0.372666
(-0.11783)
-0.9546941
1/22/2021$78.00$2.800Put0000
(+0)
0.440994
(-0.002627)
-0.8497680
1/22/2021$77.50$2.325Put4040
(+0)
0.398575
(-0.092494)
-0.8213571
1/22/2021$76.50$1.625Put0000
(+0)
0.431405
(-0.035363)
-0.6707060
1/22/2021$76.00$1.275Put162611011
(+1)
0.417512
(-0.042225)
-0.5971355
1/22/2021$75.00$0.775Put59183352
(+43)
0.428082
(-0.009179)
-0.42893822
1/22/2021$74.00$0.450Put119212
(+12)
0.447158
(+0.00327)
-0.2816345
1/22/2021$73.50$0.300Put2220221
(+10)
0.439471
(-0.000446)
-0.2111076
1/22/2021$73.00$0.225Put32148
(+1)
0.451846
(+0.000927)
-0.1632863
1/22/2021$72.50$0.150Put10100129
(+67)
0.455096
(-0.005133)
-0.1176581
1/22/2021$71.50$0.100Put00042
(+24)
0.510851
(+0.03077)
-0.0758120
1/22/2021$71.00$0.075Put77093
(+26)
0.527043
(+0.02977)
-0.0578462
1/22/2021$70.50$0.050Put0001
(+0)
0.528206
(+0.029054)
-0.0402860
1/22/2021$70.00$0.100Put10138
(+26)
0.666446
(+0.166985)
-0.0606241
1/22/2021$69.50$0.050Put00064
(+6)
0.620666
(+0.080538)
-0.0345630
1/22/2021$69.00$0.050Put2202284
(+10)
0.668913
(+0.126328)
-0.0326641
1/22/2021$68.50$0.075Put00036
(+0)
0.763247
(+0.183104)
-0.0413660
1/22/2021$68.00$0.075Put1001044
(+10)
0.811074
(+0.191804)
-0.0390811
1/22/2021$67.50$0.075Put00018
(+0)
0.859013
(+0.199488)
-0.0369870
1/22/2021$67.00$0.075Put00030
(+0)
0.907996
(+0.20827)
-0.0352260
1/22/2021$66.50$0.075Put00040
(+0)
0.960577
(+0.265189)
-0.0341920
1/22/2021$66.00$0.075Put00015
(+0)
1.01052
(+0.191728)
-0.0327530
1/22/2021$65.50$0.075Put00030
(+0)
1.05786
(+0.196333)
-0.0309650
1/22/2021$65.00$0.050Put000163
(+0)
1.02851
(+0.305555)
-0.0223860
1/22/2021$64.50$0.075Put00031
(+0)
1.16112
(+0.257586)
-0.0288930
1/22/2021$64.00$0.075Put00036
(+0)
1.21006
(+0.264286)
-0.0276490
1/22/2021$63.50$0.075Put00016
(+0)
1.25533
(+0.265358)
-0.0266720
1/22/2021$63.00$0.075Put00031
(+0)
1.30416
(+0.273916)
-0.0259640
1/22/2021$62.50$0.075Put00017
(+0)
1.3502
(+0.28201)
-0.02510
1/22/2021$62.00$0.075Put0001
(+0)
1.3987-0.0244130
1/22/2021$61.50$0.000Put0003
(+0)
0.00
1/22/2021$61.00$0.050Put000360
(+0)
1.39337
(+0.291785)
-0.0168110
1/22/2021$60.50$0.075Put00010
(+0)
1.54154
(+0.322116)
-0.0222920
1/22/2021$60.00$0.075Put00033
(+0)
1.58593
(+0.327875)
-0.0214420
1/22/2021$59.50$0.050Put000100
(+0)
1.53586
(+0.31743)
-0.0153060
1/22/2021$59.00$0.075Put00011
(+0)
1.68709
(+0.348844)
-0.0204380
1/22/2021$58.50$0.075Put0000
(+0)
1.7343
(+0.3558)
-0.0197730
1/22/2021$58.00$0.125Put0009
(+0)
1.96105-0.0277870
1/22/2021$57.50$0.000Put0001
(+0)
0.00
1/22/2021$55.00$0.075Put00029
(+0)
2.09362-0.0165730
1/22/2021$50.00$0.000Put00023
(+0)
0.00
1/22/2021$45.00$0.075Put0000
(+0)
3.25938-0.0108160
1/22/2021$40.00$0.075Put0000
(+0)
3.94897-0.0090520
1/22/2021$35.00$0.075Put0000
(+0)
4.725-0.0075820
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/21/2021 by MarketBeat.com Staff

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.