NYSE:PSX

Phillips 66 Options Chain and Prices

Top-Rated Dividend Stocks

$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

Phillips 66 (NYSE:PSX) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
1/22/2021	$100.00	$0.075	Call	0	0	0	0 (+0)	1.8158 (+0.295979)	0.020951	0
1/22/2021	$95.00	$0.025	Call	0	0	0	0 (+0)	1.32084 (+0.208689)	0.010285	0
1/22/2021	$90.00	$0.025	Call	0	0	0	0 (+0)	1.07568 (+0.169684)	0.014454	0
1/22/2021	$85.00	$0.075	Call	0	0	0	10 (+0)	0.897995 (+0.123706)	0.038228	0
1/22/2021	$80.00	$0.075	Call	1	0	0	157 (+5)	0.513355 (+0.049239)	0.061438	1
1/22/2021	$79.00	$0.100	Call	8	7	0	38 (+24)	0.457622 (+0.011634)	0.086323	4
1/22/2021	$78.00	$0.200	Call	67	32	24	82 (+53)	0.446886 (-0.007092)	0.155716	8
1/22/2021	$77.50	$0.300	Call	11	0	0	298 (+0)	0.455644 (+0.006206)	0.211434	2
1/22/2021	$76.50	$0.525	Call	87	85	0	118 (+26)	0.437759 (-0.009035)	0.331866	4
1/22/2021	$76.00	$0.700	Call	47	28	12	321 (+26)	0.436058 (-0.009049)	0.407711	12

1/22/2021	$75.00	$1.175	Call	84	27	16	232 (-248)	0.435671 (-0.009844)	0.570259	30
1/22/2021	$74.00	$1.825	Call	8	1	3	105 (+21)	0.442725 (+0.00835)	0.720498	5
1/22/2021	$73.50	$2.225	Call	10	0	10	86 (+50)	0.459932 (+0.011263)	0.777222	1
1/22/2021	$73.00	$2.625	Call	0	0	0	111 (+27)	0.46135 (+0.020966)	0.831594	0
1/22/2021	$72.50	$3.100	Call	6	0	4	126 (+10)	0.504157 (+0.076097)	0.856817	3
1/22/2021	$71.50	$4.050	Call	1	0	1	25 (+1)	0.574997 (+0.114883)	0.897247	1
1/22/2021	$71.00	$4.450	Call	0	0	0	48 (+0)	0.49988 (+0.071194)	0.94949	0
1/22/2021	$70.50	$4.950	Call	3	3	0	17 (+0)	0.546646 (+0.130318)	0.953288	1
1/22/2021	$70.00	$5.450	Call	0	0	0	37 (-3)	0.593111 (+0.13735)	0.956514	0
1/22/2021	$69.50	$5.950	Call	2	0	2	16 (+0)	0.63935 (+0.144425)	0.959296	1
1/22/2021	$69.00	$6.450	Call	0	0	0	48 (-1)	0.685421 (+0.085895)	0.961724	0
1/22/2021	$68.50	$7.250	Call	1	1	0	1 (+0)	1.11494 (+0.65298)	0.885428	1
1/22/2021	$68.00	$7.450	Call	10	0	10	64 (-1)	0.777258	0.965767	7
1/22/2021	$67.50	$7.900	Call	0	0	0	35 (+0)	0.629439 (-0.095665)	0.991711	0
1/22/2021	$67.00	$8.550	Call	0	0	0	2 (+0)	1.05679	0.939111	0
1/22/2021	$66.50	$8.950	Call	0	0	0	0 (+0)	0.914823	0.970404	0
1/22/2021	$66.00	$9.450	Call	0	0	0	4 (+0)	0.96074 (+0.11078)	0.971677	0
1/22/2021	$65.50	$9.950	Call	0	0	0	0 (+0)	1.00669 (+0.115126)	0.972848	0
1/22/2021	$65.00	$10.450	Call	0	0	0	7 (+0)	1.05276 (-0.066186)	0.973922	0
1/22/2021	$64.50	$11.000	Call	0	0	0	0 (+0)	1.22483	0.961308	0
1/22/2021	$64.00	$11.250	Call	0	0	0	1 (+0)	0.0	1.0	0
1/22/2021	$63.50	$11.750	Call	0	0	0	4 (+0)	0.0	1.0	0
1/22/2021	$63.00	$12.200	Call	0	0	0	0 (+0)	0.0	1.0	0
1/22/2021	$62.50	$12.600	Call	0	0	0	5 (+0)	0.0	1.0	0
1/22/2021	$62.00	$13.250	Call	0	0	0	0 (+0)	0.0	1.0	0
1/22/2021	$61.50	$13.700	Call	0	0	0	0 (+0)	0.0	1.0	0
1/22/2021	$61.00	$14.250	Call	0	0	0	0 (+0)			0
1/22/2021	$60.50	$15.050	Call	0	0	0	0 (+0)	1.74822 (+0.345686)	0.961219	0
1/22/2021	$60.00	$15.850	Call	0	0	0	2 (+0)	2.27957 (+0.620436)	0.924716	0
1/22/2021	$59.50	$15.750	Call	0	0	0	0 (+0)			0
1/22/2021	$59.00	$16.500	Call	0	0	0	1 (+0)	1.78698 (+0.093469)	0.97253	0
1/22/2021	$58.50	$16.700	Call	0	0	0	0 (-1)	0.0	1.0	0
1/22/2021	$58.00	$17.250	Call	0	0	0	0 (+0)			0
1/22/2021	$57.50	$17.750	Call	0	0	0	21 (+0)			0
1/22/2021	$55.00	$20.250	Call	0	0	0	0 (+0)			0
1/22/2021	$50.00	$25.550	Call	0	0	0	0 (+0)	2.96521 (+0.557126)	0.976185	0
1/22/2021	$45.00	$30.250	Call	0	0	0	0 (+0)			0
1/22/2021	$40.00	$35.450	Call	0	0	0	1 (+0)	3.83363 (-0.041867)	0.991233	0
1/22/2021	$35.00	$40.050	Call	0	0	0	0 (+0)			0
1/22/2021	$100.00	$24.700	Put	0	0	0	0 (+0)	1.87193 (-0.028417)	-0.976606	0
1/22/2021	$95.00	$19.800	Put	0	0	0	0 (+0)	1.80742 (+0.107452)	-0.953132	0
1/22/2021	$90.00	$14.550	Put	0	0	0	0 (+0)			0
1/22/2021	$85.00	$9.600	Put	0	0	0	0 (+0)			0
1/22/2021	$80.00	$4.600	Put	0	0	0	0 (+0)			0
1/22/2021	$79.00	$3.650	Put	10	0	10	10 (+10)	0.372666 (-0.11783)	-0.954694	1
1/22/2021	$78.00	$2.800	Put	0	0	0	0 (+0)	0.440994 (-0.002627)	-0.849768	0
1/22/2021	$77.50	$2.325	Put	4	0	4	0 (+0)	0.398575 (-0.092494)	-0.821357	1
1/22/2021	$76.50	$1.625	Put	0	0	0	0 (+0)	0.431405 (-0.035363)	-0.670706	0
1/22/2021	$76.00	$1.275	Put	162	61	101	1 (+1)	0.417512 (-0.042225)	-0.597135	5
1/22/2021	$75.00	$0.775	Put	59	18	33	52 (+43)	0.428082 (-0.009179)	-0.428938	22
1/22/2021	$74.00	$0.450	Put	11	9	2	12 (+12)	0.447158 (+0.00327)	-0.281634	5
1/22/2021	$73.50	$0.300	Put	22	20	2	21 (+10)	0.439471 (-0.000446)	-0.211107	6
1/22/2021	$73.00	$0.225	Put	3	2	1	48 (+1)	0.451846 (+0.000927)	-0.163286	3
1/22/2021	$72.50	$0.150	Put	10	10	0	129 (+67)	0.455096 (-0.005133)	-0.117658	1
1/22/2021	$71.50	$0.100	Put	0	0	0	42 (+24)	0.510851 (+0.03077)	-0.075812	0
1/22/2021	$71.00	$0.075	Put	7	7	0	93 (+26)	0.527043 (+0.02977)	-0.057846	2
1/22/2021	$70.50	$0.050	Put	0	0	0	1 (+0)	0.528206 (+0.029054)	-0.040286	0
1/22/2021	$70.00	$0.100	Put	1	0	1	38 (+26)	0.666446 (+0.166985)	-0.060624	1
1/22/2021	$69.50	$0.050	Put	0	0	0	64 (+6)	0.620666 (+0.080538)	-0.034563	0
1/22/2021	$69.00	$0.050	Put	22	0	22	84 (+10)	0.668913 (+0.126328)	-0.032664	1
1/22/2021	$68.50	$0.075	Put	0	0	0	36 (+0)	0.763247 (+0.183104)	-0.041366	0
1/22/2021	$68.00	$0.075	Put	10	0	10	44 (+10)	0.811074 (+0.191804)	-0.039081	1
1/22/2021	$67.50	$0.075	Put	0	0	0	18 (+0)	0.859013 (+0.199488)	-0.036987	0
1/22/2021	$67.00	$0.075	Put	0	0	0	30 (+0)	0.907996 (+0.20827)	-0.035226	0
1/22/2021	$66.50	$0.075	Put	0	0	0	40 (+0)	0.960577 (+0.265189)	-0.034192	0
1/22/2021	$66.00	$0.075	Put	0	0	0	15 (+0)	1.01052 (+0.191728)	-0.032753	0
1/22/2021	$65.50	$0.075	Put	0	0	0	30 (+0)	1.05786 (+0.196333)	-0.030965	0
1/22/2021	$65.00	$0.050	Put	0	0	0	163 (+0)	1.02851 (+0.305555)	-0.022386	0
1/22/2021	$64.50	$0.075	Put	0	0	0	31 (+0)	1.16112 (+0.257586)	-0.028893	0
1/22/2021	$64.00	$0.075	Put	0	0	0	36 (+0)	1.21006 (+0.264286)	-0.027649	0
1/22/2021	$63.50	$0.075	Put	0	0	0	16 (+0)	1.25533 (+0.265358)	-0.026672	0
1/22/2021	$63.00	$0.075	Put	0	0	0	31 (+0)	1.30416 (+0.273916)	-0.025964	0
1/22/2021	$62.50	$0.075	Put	0	0	0	17 (+0)	1.3502 (+0.28201)	-0.0251	0
1/22/2021	$62.00	$0.075	Put	0	0	0	1 (+0)	1.3987	-0.024413	0
1/22/2021	$61.50	$0.000	Put	0	0	0	3 (+0)		0.0	0
1/22/2021	$61.00	$0.050	Put	0	0	0	360 (+0)	1.39337 (+0.291785)	-0.016811	0
1/22/2021	$60.50	$0.075	Put	0	0	0	10 (+0)	1.54154 (+0.322116)	-0.022292	0
1/22/2021	$60.00	$0.075	Put	0	0	0	33 (+0)	1.58593 (+0.327875)	-0.021442	0
1/22/2021	$59.50	$0.050	Put	0	0	0	100 (+0)	1.53586 (+0.31743)	-0.015306	0
1/22/2021	$59.00	$0.075	Put	0	0	0	11 (+0)	1.68709 (+0.348844)	-0.020438	0
1/22/2021	$58.50	$0.075	Put	0	0	0	0 (+0)	1.7343 (+0.3558)	-0.019773	0
1/22/2021	$58.00	$0.125	Put	0	0	0	9 (+0)	1.96105	-0.027787	0
1/22/2021	$57.50	$0.000	Put	0	0	0	1 (+0)		0.0	0
1/22/2021	$55.00	$0.075	Put	0	0	0	29 (+0)	2.09362	-0.016573	0
1/22/2021	$50.00	$0.000	Put	0	0	0	23 (+0)		0.0	0
1/22/2021	$45.00	$0.075	Put	0	0	0	0 (+0)	3.25938	-0.010816	0
1/22/2021	$40.00	$0.075	Put	0	0	0	0 (+0)	3.94897	-0.009052	0
1/22/2021	$35.00	$0.075	Put	0	0	0	0 (+0)	4.725	-0.007582	0

End-of-day options data provided by Trade Alert and Intrinio.

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

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Phillips 66 Options Chain and Prices

Adding

Adding

Adding Phillips 66

Options Chain

Phillips 66 (NYSE:PSX) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources