Free Trial

Phillips 66 (PSX) Options Chain & Prices

$138.09
+0.13 (+0.09%)
(As of 06/21/2024 09:00 PM ET)

PSX Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/28/2024$115.00$0.058Put14 - 1420
(+20)
60.84%
(+2.95%)
-0.0143952
6/28/2024$120.00$0.073Put41333
(+0)
49.90%
(+2.12%)
-0.020923
6/28/2024$130.00$0.166Put53 - 39
(+10)
28.86%
(-0.27%)
-0.0689023
6/28/2024$132.00$0.255Put1 - - 15
(+4)
25.70%
(-1.40%)
-0.1086671
6/28/2024$133.00$0.353Put491128
(+0)
24.81%
(-1.90%)
-0.1451578
6/28/2024$134.00$0.510Put38 - 210
(+0)
24.40%
(-2.13%)
-0.1968487
6/28/2024$135.00$0.735Put21 - - 49
(+7)
24.15%
(-2.18%)
-0.2618572
6/28/2024$135.00$3.631Call1 - - 3
(+0)
24.15%
(-2.18%)
0.7419591
6/28/2024$136.00$1.025Put3 - 334
(+3)
23.87%
(-2.22%)
-0.3368361
6/28/2024$137.00$1.394Put64110
(+8)
23.57%
(-2.26%)
-0.4206464
6/28/2024$137.00$2.282Call7 - 53
(+0)
23.57%
(-2.26%)
0.5861247
6/28/2024$138.00$1.854Put1621418
(+0)
23.34%
(-2.31%)
-0.51003710
6/28/2024$138.00$1.735Call3572522
(+2)
23.34%
(-2.31%)
0.49852620
6/28/2024$139.00$2.412Put14 - 1011
(+6)
23.26%
(-2.32%)
-0.6001085
6/28/2024$139.00$1.285Call2631511
(+1)
23.22%
(-2.36%)
0.41038215
6/28/2024$140.00$3.065Put254 - 22
(+7)
23.19%
(-2.42%)
-0.6853895
6/28/2024$140.00$0.930Call2038144
(+7)
23.19%
(-3.51%)
0.32744215
6/28/2024$141.00$0.655Call34151533
(+14)
23.24%
(-2.50%)
0.2524717
6/28/2024$142.00$4.616Put3 - - 0
(+0)
23.38%
(-2.57%)
-0.8254723
6/28/2024$142.00$0.454Call501518
(+13)
23.38%
(-2.57%)
0.18963716
6/28/2024$143.00$0.314Call433 - 17
(+13)
23.68%
(-2.57%)
0.1403178
6/28/2024$144.00$0.223Call195 - 49
(+0)
24.27%
(-2.41%)
0.1041696
6/28/2024$145.00$7.366Put11 - - 22
(+6)
25.26%
(-2.02%)
-0.9344833
6/28/2024$145.00$0.169Call63 - 236
(+0)
25.25%
(-2.03%)
0.0800555
6/28/2024$147.00$0.123Call3 - 20
(+0)
28.38%
(-0.83%)
0.0556962
6/28/2024$149.00$0.109Call11 - 4
(+2)
32.29%
(+0.11%)
0.0450791
6/28/2024$150.00$12.318Put1 - - 0
(-1)
34.30%
(+0.41%)
-0.968141
6/28/2024$157.50$0.085Call1 - 10
(+0)
48.17%
(+0.99%)
0.0258921
6/28/2024$165.00$0.072Call19 - 1963
(+25)
60.49%
(+1.34%)
0.018497
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NYSE:PSX) was last updated on 6/24/2024 by MarketBeat.com Staff

From Our Partners