$128.60
-1.74-1.33%
À la fermeture: -
$128.60
0.000.00%
Après les heures de négociation: 4:34 PM EDT
Comments
Loading...
Phillips 66 (NYSE:PSX) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Phillips 66 à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Phillips 66..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price64.3Oct 14, 2025
Change
-0%
Bid62.8
Ask65.4
volume0
Intrest29
Strike
65
65
Last Price0.04Oct 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price62.07Oct 14, 2025
Change
-0%
Bid57.9
Ask60.5
volume0
Intrest29
Strike
70
70
Last Price0.04Oct 17, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest4
Last Price55.9Oct 16, 2025
Change
-0%
Bid53.2
Ask55.5
volume0
Intrest1
Strike
75
75
Last Price0.04Oct 16, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest1
Last Price50.98Oct 16, 2025
Change
-0%
Bid48.1
Ask50.5
volume0
Intrest1
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price46.44Oct 14, 2025
Change
-0%
Bid42.8
Ask45.5
volume0
Intrest1
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price40.4Oct 16, 2025
Change
-0%
Bid37.9
Ask40.5
volume0
Intrest7
Strike
90
90
Last Price0.04Sep 02, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price35.47Oct 16, 2025
Change
-0%
Bid32.8
Ask35.5
volume0
Intrest2
Strike
95
95
Last Price0.07Sep 24, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest74
Last Price30.97Oct 14, 2025
Change
-0%
Bid27.8
Ask30.5
volume0
Intrest1
Strike
100
100
Last Price0.05Oct 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest36
Last Price27.26Oct 14, 2025
Change
-0%
Bid22.8
Ask25.5
volume0
Intrest2
Strike
105
105
Last Price0.04Sep 26, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest61
Last Price20.45Oct 17, 2025
Change
-0%
Bid17.7
Ask20.5
volume0
Intrest5
Strike
110
110
Last Price0.03Oct 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest289
Last Price19.5Oct 17, 2025
Change
-0%
Bid16.8
Ask19.5
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid15.8
Ask18.4
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price17.5Oct 17, 2025
Change
-0%
Bid14.8
Ask17.5
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price16.55Oct 17, 2025
Change
-0%
Bid13.8
Ask16.4
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price14.67Oct 16, 2025
Change
-0%
Bid12.8
Ask15.5
volume0
Intrest12
Strike
115
115
Last Price0.1Oct 14, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest185
Last Price14.4Oct 17, 2025
Change
-0%
Bid11.8
Ask14.4
volume0
Intrest0
Strike
116
116
Last Price0.05Oct 10, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest20
Last Price13.45Oct 17, 2025
Change
-0%
Bid10.8
Ask13.5
volume0
Intrest1
Strike
117
117
Last Price0.05Oct 10, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest26
Last Price12.45Oct 17, 2025
Change
-0%
Bid10.2
Ask12.5
volume0
Intrest0
Strike
118
118
Last Price0.25Oct 10, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest11
Last Price11.5Oct 17, 2025
Change
-0%
Bid8.9
Ask11.5
volume0
Intrest10
Strike
119
119
Last Price0.2Oct 10, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest39
Last Price9.7Oct 17, 2025
Change
-0%
Bid8.2
Ask11.4
volume0
Intrest61
Strike
120
120
Last Price0.05Oct 17, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest314
Last Price8.75Oct 17, 2025
Change
-0%
Bid7.3
Ask8.8
volume0
Intrest23
Strike
121
121
Last Price0.19Oct 17, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest16
Last Price7.2Oct 17, 2025
Change
-0%
Bid5.9
Ask8.5
volume0
Intrest0
Strike
122
122
Last Price0.09Oct 16, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest172
Last Price6.25Oct 17, 2025
Change
-0%
Bid4.9
Ask7.6
volume0
Intrest0
Strike
123
123
Last Price0.15Oct 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest6
Last Price11.63Oct 06, 2025
Change
-0%
Bid4.8
Ask6.6
volume0
Intrest10
Strike
124
124
Last Price0.38Oct 16, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest169
Last Price4.47Oct 17, 2025
Change
-0%
Bid3.7
Ask4.7
volume0
Intrest222
Strike
125
125
Last Price0.08Oct 17, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest734
Last Price3.53Oct 17, 2025
Change
-0%
Bid2.1
Ask4.7
volume0
Intrest20
Strike
126
126
Last Price0.38Oct 17, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest90
Last Price3.99Oct 17, 2025
Change
-0%
Bid1.55
Ask3.2
volume0
Intrest8
Strike
127
127
Last Price0.13Oct 17, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest89
Last Price1.33Oct 17, 2025
Change
-0%
Bid0.1
Ask3.6
volume0
Intrest8
Strike
128
128
Last Price0.2Oct 17, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest160
Last Price0.3Oct 17, 2025
Change
-0%
Bid-
Ask1.6
volume0
Intrest19
Strike
129
129
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest120
Last Price0.02Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest664
Strike
130
130
Last Price0.55Oct 17, 2025
Change
-0%
Bid0.2
Ask1.35
volume0
Intrest711
Last Price0.02Oct 17, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest44
Strike
131
131
Last Price1.6Oct 17, 2025
Change
-0%
Bid0.4
Ask2.5
volume0
Intrest100
Last Price0.11Oct 17, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest166
Strike
132
132
Last Price2.94Oct 17, 2025
Change
-0%
Bid1.75
Ask3.2
volume0
Intrest28
Last Price0.14Oct 17, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest141
Strike
133
133
Last Price3.35Oct 16, 2025
Change
-0%
Bid3.3
Ask4.9
volume0
Intrest114
Last Price0.09Oct 17, 2025
Change
-0%
Bid-
Ask0.9
volume0
Intrest76
Strike
134
134
Last Price5.18Oct 17, 2025
Change
-0%
Bid4
Ask6.1
volume0
Intrest98
Last Price0.05Oct 17, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest588
Strike
135
135
Last Price5.25Oct 16, 2025
Change
-0%
Bid5
Ask6.7
volume0
Intrest437
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest398
Strike
136
136
Last Price4.55Oct 06, 2025
Change
-0%
Bid5.5
Ask8.5
volume0
Intrest109
Last Price0.04Oct 17, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest126
Strike
137
137
Last Price8Oct 17, 2025
Change
-0%
Bid7.1
Ask9.2
volume0
Intrest237
Last Price0.05Oct 15, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest103
Strike
138
138
Last Price7.55Oct 09, 2025
Change
-0%
Bid7.7
Ask10.5
volume0
Intrest4
Last Price0.15Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest168
Strike
139
139
Last Price8.15Oct 08, 2025
Change
-0%
Bid8.6
Ask11.2
volume0
Intrest100
Last Price0.02Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest738
Strike
140
140
Last Price10.76Oct 17, 2025
Change
-0%
Bid10
Ask11.8
volume0
Intrest6
Last Price0.25Oct 15, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest150
Strike
141
141
Last Price4.3Sep 26, 2025
Change
-0%
Bid10.5
Ask13.1
volume0
Intrest0
Last Price0.05Oct 13, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest6
Strike
142
142
Last Price-
Change
-
Bid11.5
Ask14.2
volume0
Intrest0
Last Price0.42Oct 06, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Strike
143
143
Last Price-
Change
-
Bid13.1
Ask15.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid14
Ask16.2
volume0
Intrest0
Last Price0.05Oct 17, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest859
Strike
145
145
Last Price9.75Sep 30, 2025
Change
-0%
Bid14.6
Ask17.2
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid15.5
Ask18.1
volume0
Intrest0
Last Price2.15Oct 10, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest48
Strike
147
147
Last Price16.09Oct 09, 2025
Change
-0%
Bid17
Ask19.2
volume0
Intrest9
Last Price0.2Oct 03, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest13
Strike
148
148
Last Price17.11Oct 09, 2025
Change
-0%
Bid17.8
Ask20.1
volume0
Intrest0
Last Price1Sep 26, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest2
Strike
149
149
Last Price-
Change
-
Bid18.6
Ask21.1
volume0
Intrest0
Last Price0.05Oct 07, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest87
Strike
150
150
Last Price-
Change
-
Bid19.8
Ask22.2
volume0
Intrest0
Last Price2.03Oct 10, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest28
Strike
152.5
152.5
Last Price-
Change
-
Bid22
Ask24.6
volume0
Intrest0
Last Price0.35Oct 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest35
Strike
155
155
Last Price23.27Oct 09, 2025
Change
-0%
Bid24.7
Ask27.2
volume0
Intrest1
Last Price0.09Sep 25, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest20
Strike
160
160
Last Price28.3Oct 09, 2025
Change
-0%
Bid29.8
Ask32.2
volume0
Intrest0
Last Price0.11Aug 28, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest5
Strike
165
165
Last Price-
Change
-
Bid34.7
Ask37
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid39.5
Ask42.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid44.9
Ask47.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid49.7
Ask52.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid54.8
Ask57.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
190
190
Last Price59.8Sep 10, 2025
Change
-0%
Bid59.7
Ask62.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid65
Ask67.1
volume0
Intrest0