NYSE:PSX

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

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
12/10/2021	$105.00	$0.000	Call	0	0	0	0 (+0)	0.739328 (-0.102337)	0.000039	0
12/10/2021	$100.00	$0.000	Call	0	0	0	2 (+0)	0.739328 (-0.102337)	0.000271	0
12/10/2021	$95.00	$0.003	Call	0	0	0	0 (+0)	0.739328 (-0.102337)	0.001594	0
12/10/2021	$90.00	$0.017	Call	0	0	0	6 (+0)	0.739328 (-0.102337)	0.007886	0
12/10/2021	$88.00	$0.033	Call	2	0	0	2 (+0)	0.739328 (-0.044041)	0.014164	1
12/10/2021	$87.00	$0.045	Call	0	0	0	2 (+0)	0.739328 (-0.014395)	0.018748	0
12/10/2021	$86.00	$0.061	Call	0	0	0	0 (+0)	0.739328 (+0.015595)	0.024611	0
12/10/2021	$85.00	$0.083	Call	0	0	0	16 (+0)	0.739328 (+0.045935)	0.032027	0
12/10/2021	$84.00	$0.111	Call	0	0	0	6 (+0)	0.739328 (+0.083443)	0.041305	0
12/10/2021	$83.00	$0.148	Call	0	0	0	5 (+0)	0.739328 (+0.121858)	0.052799	0

12/10/2021	$82.00	$0.196	Call	2	0	2	17 (+0)	0.739328 (+0.161255)	0.066863	2
12/10/2021	$81.00	$0.112	Call	0	0	0	31 (+0)	0.619695 (+0.05094)	0.047931	0
12/10/2021	$80.00	$0.049	Call	0	0	0	31 (+0)	0.498576 (-0.060746)	0.02805	0
12/10/2021	$79.00	$0.073	Call	1	0	1	31 (+0)	0.492717 (+0.057591)	0.040169	1
12/10/2021	$78.00	$0.099	Call	3	0	0	24 (+0)	0.478017 (+0.038694)	0.053515	3
12/10/2021	$77.00	$0.122	Call	10	0	10	167 (+1)	0.453151 (+0.026648)	0.067089	1
12/10/2021	$76.00	$0.194	Call	1	0	0	291 (-1)	0.453196 (+0.02221)	0.098696	1
12/10/2021	$75.00	$0.269	Call	82	7	10	99 (+4)	0.438267 (+0.010415)	0.132047	12
12/10/2021	$74.00	$0.472	Call	22	1	10	237 (+166)	0.461861 (+0.053635)	0.198618	4
12/10/2021	$73.00	$0.634	Call	10	0	0	32 (-30)	0.446424 (+0.018525)	0.255201	1
12/10/2021	$72.50	$0.798	Call	7	0	7	59 (+44)	0.457967 (+0.031612)	0.297448	3
12/10/2021	$72.00	$0.928	Call	22	10	11	90 (+2)	0.453261 (+0.025781)	0.334378	4
12/10/2021	$71.00	$1.328	Call	129	56	15	301 (+42)	0.466014 (+0.02682)	0.421525	18
12/10/2021	$70.00	$1.759	Call	22	21	0	36 (+7)	0.464067 (+0.015891)	0.508472	4
12/10/2021	$69.00	$2.280	Call	0	0	0	49 (+0)	0.462634 (-0.010281)	0.596905	0
12/10/2021	$68.00	$2.921	Call	1	0	1	20 (+0)	0.469793 (-0.020833)	0.679677	1
12/10/2021	$67.50	$3.264	Call	10	0	10	25 (+0)	0.471424 (-0.017278)	0.718511	3
12/10/2021	$67.00	$3.713	Call	0	0	0	40 (+0)	0.501205 (-8.4E-05)	0.743844	0
12/10/2021	$66.00	$4.538	Call	0	0	0	0 (+0)	0.526745 (+0.01426)	0.797659	0
12/10/2021	$65.00	$5.322	Call	1	0	0	4 (+0)	0.516512 (-0.014576)	0.855961	1
12/10/2021	$64.00	$6.194	Call	0	0	0	0 (+0)	0.521004 (+0.002616)	0.897911	0
12/10/2021	$63.00	$7.188	Call	0	0	0	0 (+0)	0.584517 (+0.009215)	0.909132	0
12/10/2021	$62.00	$8.115	Call	0	0	0	0 (+0)	0.596423 (+0.007925)	0.933939	0
12/10/2021	$61.00	$9.041	Call	0	0	0	0 (+0)	0.586072 (-0.056673)	0.958589	0
12/10/2021	$60.00	$10.002	Call	0	0	0	0 (+0)	0.586072 (-0.160448)	0.974004	0
12/10/2021	$59.00	$10.977	Call	0	0	0	0 (+0)	0.586072 (-0.160448)	0.984561	0
12/10/2021	$58.00	$11.962	Call	0	0	0	0 (+0)	0.586072 (-0.160448)	0.991435	0
12/10/2021	$57.00	$12.953	Call	0	0	0	0 (+0)	0.586072 (-0.160448)	0.99568	0
12/10/2021	$55.00	$14.946	Call	0	0	0	0 (+0)	0.586072 (-0.160448)	0.99952	0
12/10/2021	$105.00	$35.115	Put	0	0	0	0 (+0)	0.739328 (-0.102337)	-1.0	0
12/10/2021	$100.00	$30.115	Put	0	0	0	0 (+0)	0.739328 (-0.102337)	-1.0	0
12/10/2021	$95.00	$25.115	Put	0	0	0	0 (+0)	0.739328 (-0.102337)	-1.0	0
12/10/2021	$90.00	$20.116	Put	0	0	0	0 (+0)	0.739328 (-0.102337)	-0.997031	0
12/10/2021	$88.00	$18.125	Put	0	0	0	0 (+0)	0.739328 (-0.044041)	-0.990372	0
12/10/2021	$87.00	$17.134	Put	0	0	0	0 (+0)	0.739328 (-0.014395)	-0.985587	0
12/10/2021	$86.00	$16.147	Put	0	0	0	0 (+0)	0.739328 (+0.015595)	-0.979519	0
12/10/2021	$85.00	$15.166	Put	0	0	0	0 (+0)	0.739328 (+0.045935)	-0.971899	0
12/10/2021	$84.00	$14.191	Put	0	0	0	0 (+0)	0.739328 (+0.083443)	-0.962419	0
12/10/2021	$83.00	$13.226	Put	0	0	0	0 (+0)	0.739328 (+0.121858)	-0.950724	0
12/10/2021	$82.00	$12.271	Put	0	0	0	16 (+0)	0.739328 (+0.161255)	-0.936463	0
12/10/2021	$81.00	$11.191	Put	0	0	0	0 (+0)	0.619695 (+0.05094)	-0.956403	0
12/10/2021	$80.00	$10.136	Put	0	0	0	3 (+0)	0.498576 (-0.060746)	-0.978211	0
12/10/2021	$79.00	$9.156	Put	2	0	0	2 (+0)	0.492717 (+0.057591)	-0.965671	2
12/10/2021	$78.00	$8.178	Put	0	0	0	2 (+2)	0.478017 (+0.038694)	-0.952094	0
12/10/2021	$77.00	$7.200	Put	0	0	0	43 (+0)	0.453151 (+0.026648)	-0.938499	0
12/10/2021	$76.00	$6.267	Put	0	0	0	57 (+0)	0.453196 (+0.02221)	-0.906235	0
12/10/2021	$75.00	$5.339	Put	0	0	0	109 (+0)	0.438267 (+0.010415)	-0.872524	0
12/10/2021	$74.00	$4.538	Put	2	1	0	72 (+0)	0.461861 (+0.053635)	-0.804996	2
12/10/2021	$73.00	$3.698	Put	2	0	0	40 (+0)	0.446424 (+0.018525)	-0.748061	2
12/10/2021	$72.50	$3.361	Put	0	0	0	6 (+0)	0.457967 (+0.031612)	-0.705453	0
12/10/2021	$72.00	$2.990	Put	0	0	0	14 (+0)	0.453261 (+0.025781)	-0.668332	0
12/10/2021	$71.00	$2.387	Put	0	0	0	39 (+0)	0.466014 (+0.02682)	-0.580698	0
12/10/2021	$70.00	$1.817	Put	23	6	7	78 (+5)	0.464067 (+0.015891)	-0.493422	11
12/10/2021	$69.00	$1.338	Put	2	1	0	41 (+0)	0.462634 (-0.010281)	-0.404703	2
12/10/2021	$68.00	$0.977	Put	20	6	5	15 (+4)	0.469793 (-0.020833)	-0.321699	7
12/10/2021	$67.50	$0.821	Put	1	0	1	0 (+0)	0.471424 (-0.017278)	-0.282769	1
12/10/2021	$67.00	$0.770	Put	9	3	6	162 (+158)	0.501205 (-8.4E-05)	-0.25735	4
12/10/2021	$66.00	$0.594	Put	0	0	0	2 (+0)	0.526745 (+0.01426)	-0.203418	0
12/10/2021	$65.00	$0.378	Put	31	20	1	55 (+0)	0.516512 (-0.014576)	-0.145027	7
12/10/2021	$64.00	$0.250	Put	10	0	0	0 (+0)	0.521004 (+0.002616)	-0.103015	1
12/10/2021	$63.00	$0.244	Put	1	1	0	0 (+0)	0.584517 (+0.009215)	-0.091768	1
12/10/2021	$62.00	$0.171	Put	2	1	1	0 (+0)	0.596423 (+0.007925)	-0.066934	2
12/10/2021	$61.00	$0.097	Put	0	0	0	0 (+0)	0.586072 (-0.056673)	-0.042263	0
12/10/2021	$60.00	$0.057	Put	0	0	0	61 (+0)	0.586072 (-0.160448)	-0.026834	0
12/10/2021	$59.00	$0.032	Put	0	0	0	0 (+0)	0.586072 (-0.160448)	-0.016268	0
12/10/2021	$58.00	$0.017	Put	0	0	0	0 (+0)	0.586072 (-0.160448)	-0.009388	0
12/10/2021	$57.00	$0.009	Put	0	0	0	0 (+0)	0.586072 (-0.160448)	-0.00514	0
12/10/2021	$55.00	$0.002	Put	0	0	0	0 (+0)	0.586072 (-0.160448)	-0.001298	0

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

This page was last updated on 12/4/2021 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

Resources