NYSE:PSX - Phillips 66 Options Chain

Sign in or create an account to add this stock to your watchlist.
$85.38 -0.78 (-0.91 %)
(As of 05/22/2019 12:55 PM ET)
Previous Close$86.16
Today's Range$85.3240 - $86.28
52-Week Range$78.44 - $123.97
Volume810,845 shs
Average Volume2.67 million shs
Market Capitalization$38.72 billion
P/E Ratio7.29
Dividend Yield3.79%
Beta0.91

Options Chain

Phillips 66 (NYSE:PSX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/24/2019$111.00$0.075Call001.326950.020449
5/24/2019$110.00$0.075Call0101.29367 (+0.096711)0.021533
5/24/2019$109.00$0.075Call001.25270.022079
5/24/2019$108.00$0.075Call001.206090.022195
5/24/2019$107.00$0.075Call001.164590.022872
5/24/2019$106.00$0.075Call001.122440.023607
5/24/2019$105.00$0.025Call0420.926476 (-0.086224)0.010419
5/24/2019$104.00$0.075Call051.03608 (+0.060657)0.025283
5/24/2019$103.00$0.075Call0130.991822 (+0.054276)0.026248
5/24/2019$102.00$0.075Call020.946788 (+0.047755)0.027315
5/24/2019$101.00$0.075Call0230.900932 (+0.041078)0.028504
5/24/2019$100.00$0.075Call0737 (-159)0.854213 (+0.154848)0.029836
5/24/2019$99.50$0.100Call010.882384 (+0.082633)0.039381
5/24/2019$99.00$0.000Call020
5/24/2019$98.50$0.000Call020
5/24/2019$98.00$0.075Call050.75795 (+0.020014)0.033056
5/24/2019$97.50$0.075Call0220.746266 (+0.021429)0.036574
5/24/2019$97.00$0.000Call030
5/24/2019$96.50$0.000Call020
5/24/2019$96.00$0.075Call000.657446 (+0.004905)0.037337
5/24/2019$95.50$0.075Call0280.631573 (+0.000959)0.038641
5/24/2019$95.00$0.075Call0180.605378 (-0.003059)0.040068
5/24/2019$94.50$0.075Call050.578827 (-0.007177)0.04163
5/24/2019$94.00$0.075Call0350.551917 (-0.011359)0.043357
5/24/2019$93.50$0.075Call000.524622 (-0.015653)0.045273
5/24/2019$93.00$0.075Call040.496923 (-0.020053)0.047417
5/24/2019$92.50$0.075Call000.467578 (-0.027344)0.049386
5/24/2019$92.00$0.075Call010.440143 (-0.029247)0.052565
5/24/2019$91.50$0.075Call0190.411001 (-0.034071)0.055709
5/24/2019$91.00$0.075Call050.381299 (-0.039072)0.059364
5/24/2019$90.50$0.075Call0150.350961 (-0.044295)0.063665
5/24/2019$90.00$0.075Call070.319925 (-0.049772)0.06883
5/24/2019$89.50$0.050Call020.263187 (-0.053529)0.057419
5/24/2019$89.00$0.100Call156 (-1)0.274798 (-0.01677)0.099521
5/24/2019$88.00$0.200Call18108 (-3)0.255497 (-0.025359)0.185313
5/24/2019$87.00$0.450Call2089 (+5)0.254512 (-0.017659)0.343272
5/24/2019$86.50$0.650Call239 (+23)0.257491 (-0.01882)0.439708
5/24/2019$86.00$0.925Call945 (+18)0.268829 (-0.017567)0.537268
5/24/2019$85.00$1.625Call7686 (+31)0.29861 (-0.002791)0.698058
5/24/2019$84.00$2.400Call01 (+1)0.306488 (-0.002508)0.824359
5/24/2019$83.50$2.850Call200.323386 (+0.007799)0.861819
5/24/2019$83.00$3.350Call000.364922 (+0.020073)0.874871
5/24/2019$82.50$3.900Call000.437023 (+0.07724)0.868332
5/24/2019$82.00$4.250Call000.363127 (+0.005403)0.936175
5/24/2019$81.50$4.850Call000.485138 (+0.106808)0.901306
5/24/2019$81.00$5.150Call0001
5/24/2019$80.00$6.350Call000.601449 (+0.191024)0.917729
5/24/2019$79.00$7.200Call000.478554 (-1.7E-05)0.978528
5/24/2019$78.00$8.450Call000.84089 (+0.295154)0.91067
5/24/2019$77.00$9.600Call001.0359 (+0.529673)0.893456
5/24/2019$76.00$10.300Call000.844261 (+0.215976)0.953443
5/24/2019$75.00$11.200Call000.717333 (-0.027115)0.9849
5/24/2019$74.00$12.250Call0001
5/24/2019$111.00$24.650Put00
5/24/2019$110.00$23.650Put00
5/24/2019$109.00$22.600Put000
5/24/2019$108.00$21.600Put000
5/24/2019$107.00$20.700Put000
5/24/2019$106.00$19.750Put000
5/24/2019$105.00$18.650Put000
5/24/2019$104.00$17.650Put000
5/24/2019$103.00$16.650Put000
5/24/2019$102.00$15.550Put000
5/24/2019$101.00$14.650Put00 (-10)
5/24/2019$100.00$13.750Put00 (-300)
5/24/2019$99.50$13.150Put000
5/24/2019$99.00$12.500Put000
5/24/2019$98.50$12.300Put000
5/24/2019$98.00$11.750Put000
5/24/2019$97.50$11.450Put000.798437 (-0.233793)-0.954251
5/24/2019$97.00$10.550Put000
5/24/2019$96.50$10.050Put000
5/24/2019$96.00$9.650Put000
5/24/2019$95.50$8.950Put000
5/24/2019$95.00$8.600Put00 (-106)
5/24/2019$94.50$8.350Put000.456079 (-0.194262)-0.989502
5/24/2019$94.00$7.750Put00 (-10)
5/24/2019$93.50$6.950Put000
5/24/2019$93.00$6.800Put00 (-1)
5/24/2019$92.50$6.250Put01
5/24/2019$92.00$5.700Put03
5/24/2019$91.50$4.850Put000
5/24/2019$91.00$4.850Put000.2875-0.984469
5/24/2019$90.50$4.350Put000.2625-0.982992
5/24/2019$90.00$3.850Put09 (-15)0.238281-0.980742
5/24/2019$89.50$3.300Put000
5/24/2019$89.00$2.925Put0220.26875 (+0.003125)-0.907634
5/24/2019$88.00$1.950Put130 (+1)0.21527 (-0.000948)-0.862219
5/24/2019$87.00$1.225Put0100.234003 (+0.02686)-0.671284
5/24/2019$86.50$0.950Put115 (-1)0.245722 (-0.023405)-0.563958
5/24/2019$86.00$0.700Put019 (+2)0.250369 (-0.020034)-0.461343
5/24/2019$85.00$0.375Put0126 (+22)0.267077 (-0.01979)-0.282524
5/24/2019$84.00$0.175Put317 (+1)0.27761 (-0.016846)-0.151401
5/24/2019$83.50$0.100Put2613 (+11)0.271608 (-0.041557)-0.098079
5/24/2019$83.00$0.100Put04 (+3)0.308079 (-0.004346)-0.086816
5/24/2019$82.50$0.050Put210.296608 (-0.031401)-0.050459
5/24/2019$82.00$0.050Put250.328391 (-0.00044)-0.045604
5/24/2019$81.50$0.050Put0600.360409 (+0.035525)-0.041596
5/24/2019$81.00$0.050Put356 (+10)0.394542 (+0.064929)-0.039043
5/24/2019$80.00$0.075Put4440.493972 (+0.129463)-0.045577
5/24/2019$79.00$0.100Put000.593025 (+0.194344)-0.049347
5/24/2019$78.00$0.050Put000.593172 (+0.106432)-0.027594
5/24/2019$77.00$0.075Put000.698941 (+0.210639)-0.033468
5/24/2019$76.00$0.075Put000.768489 (+0.191139)-0.030668
5/24/2019$75.00$0.075Put010.84103 (+0.201409)-0.028718
5/24/2019$74.00$0.050Put000.840093 (+0.189274)-0.01995
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/22/2019 by MarketBeat.com Staff

Featured Article: Google Finance

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.

Yahoo Gemini Pixel