$255.09
0.430.17%
À la clôture: Sep 4, 5:00 PM EST
$255.60
0.510.2%
Après les heures: Sep 4, 5:37 PM EST
Phillips 66 Chaîne d'Options
PSXNYSE
Phillips 66 Options
View Phillips 66 (PSX) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.17
P/C Ratio (OI)
1.06
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid143.5
Ask147
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid138
Ask142
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid133
Ask137
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid128
Ask132
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid123
Ask127
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid118.1
Ask122
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid113.5
Ask117
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid108.1
Ask112.1
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid103.6
Ask106.8
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid98
Ask102.1
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid93
Ask97.1
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid88
Ask92.1
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid83.6
Ask86.9
volume0
Intrest0
Strike
170
170
Last Price0.2Aug 14, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest3
Last Price-
Change
-
Bid78.1
Ask82.2
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid73.6
Ask76.8
volume0
Intrest0
Strike
180
180
Last Price1.23Aug 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Last Price30.48Aug 10, 2026
Change
-0%
Bid68.1
Ask72.2
volume0
Intrest0
Strike
185
185
Last Price2.2Aug 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Last Price-
Change
-
Bid63
Ask67.2
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price47.2Aug 28, 2026
Change
-0%
Bid58.5
Ask61.9
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price56.35Sep 04, 2026
Change
12.1527.49%
Bid53.9
Ask56.3
volume1
Intrest1
Strike
200
200
Last Price1.25Aug 12, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest104
Last Price28.12Aug 14, 2026
Change
-0%
Bid48.6
Ask51.9
volume0
Intrest0
Strike
205
205
Last Price2.16Aug 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Last Price24.36Aug 14, 2026
Change
-0%
Bid43.6
Ask47.1
volume0
Intrest2
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid40.6
Ask44.6
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price27.98Aug 24, 2026
Change
-0%
Bid38.1
Ask41.9
volume0
Intrest5
Strike
215
215
Last Price0.7Aug 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid35.7
Ask39.6
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price21Aug 17, 2026
Change
-0%
Bid33.1
Ask37.3
volume0
Intrest1
Strike
220
220
Last Price0.23Sep 02, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest45
Last Price-
Change
-
Bid31.1
Ask34.6
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price17.05Aug 17, 2026
Change
-0%
Bid28.7
Ask31.5
volume0
Intrest7
Strike
225
225
Last Price0.3Sep 04, 2026
Change
0.0514.29%
Bid-
Ask1.1
volume1
Intrest21
Last Price-
Change
-
Bid26.5
Ask29.7
volume0
Intrest0
Strike
227.5
227.5
Last Price0.25Sep 04, 2026
Change
1.1582.14%
Bid0.05
Ask2.2
volume9
Intrest3
Last Price28.43Sep 02, 2026
Change
-0%
Bid23.7
Ask26.9
volume0
Intrest25
Strike
230
230
Last Price0.5Sep 02, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest19
Last Price18.22Sep 01, 2026
Change
-0%
Bid21.3
Ask24.3
volume0
Intrest3
Strike
232.5
232.5
Last Price0.14Sep 04, 2026
Change
1.1388.98%
Bid-
Ask0.45
volume23
Intrest11
Last Price21.55Sep 03, 2026
Change
-0%
Bid18.8
Ask22.3
volume0
Intrest7
Strike
235
235
Last Price0.25Sep 04, 2026
Change
0.3558.33%
Bid0.05
Ask0.8
volume26
Intrest22
Last Price-
Change
-
Bid16.8
Ask19.7
volume0
Intrest0
Strike
237.5
237.5
Last Price0.45Sep 04, 2026
Change
0.4751.09%
Bid0.1
Ask0.65
volume1
Intrest11
Last Price16.4Sep 04, 2026
Change
3.224.24%
Bid14.4
Ask17.4
volume2
Intrest30
Strike
240
240
Last Price0.45Sep 04, 2026
Change
0.340%
Bid0.4
Ask0.75
volume29
Intrest71
Last Price13.42Sep 04, 2026
Change
1.510.05%
Bid12.3
Ask14.9
volume10
Intrest9
Strike
242.5
242.5
Last Price0.7Sep 04, 2026
Change
0.112.5%
Bid0.65
Ask0.95
volume5
Intrest280
Last Price11.85Sep 04, 2026
Change
0.735.8%
Bid9.7
Ask12.5
volume11
Intrest147
Strike
245
245
Last Price1.2Sep 04, 2026
Change
0.2517.24%
Bid0.95
Ask1.3
volume7
Intrest150
Last Price9.95Sep 04, 2026
Change
3.0243.58%
Bid8
Ask10.8
volume2
Intrest10
Strike
247.5
247.5
Last Price1.69Sep 04, 2026
Change
0.3617.56%
Bid1.3
Ask2
volume15
Intrest175
Last Price8.1Sep 04, 2026
Change
0.384.48%
Bid6.2
Ask8.5
volume13
Intrest51
Strike
250
250
Last Price2.05Sep 04, 2026
Change
0.052.5%
Bid1.95
Ask3.1
volume94
Intrest10
Last Price6.65Sep 04, 2026
Change
2.6528.49%
Bid5
Ask7.4
volume12
Intrest12
Strike
252.5
252.5
Last Price3.4Sep 04, 2026
Change
0.38.11%
Bid2.7
Ask3.8
volume119
Intrest485
Last Price4.8Sep 04, 2026
Change
2.534.25%
Bid4.1
Ask4.8
volume191
Intrest204
Strike
255
255
Last Price4.5Sep 04, 2026
Change
0.5310.54%
Bid4
Ask5.5
volume50
Intrest13
Last Price3.7Sep 04, 2026
Change
0.12.78%
Bid3.1
Ask4.3
volume26
Intrest382
Strike
257.5
257.5
Last Price4.95Sep 04, 2026
Change
1.2319.9%
Bid4.8
Ask7.2
volume67
Intrest130
Last Price3.2Sep 04, 2026
Change
0.3512.28%
Bid1.75
Ask3
volume179
Intrest202
Strike
260
260
Last Price6.49Sep 04, 2026
Change
0.6410.94%
Bid6.5
Ask8.6
volume1
Intrest9
Last Price1.8Sep 04, 2026
Change
0.521.74%
Bid1.55
Ask2.5
volume33
Intrest188
Strike
262.5
262.5
Last Price11.11Sep 04, 2026
Change
4.8176.35%
Bid8.3
Ask10.4
volume1
Intrest113
Last Price1.32Sep 04, 2026
Change
0.2415.38%
Bid1.2
Ask2.2
volume5
Intrest18
Strike
265
265
Last Price-
Change
-
Bid9.6
Ask12.5
volume0
Intrest0
Last Price1.05Sep 04, 2026
Change
0.9547.5%
Bid0.45
Ask1.75
volume11
Intrest24
Strike
267.5
267.5
Last Price17.2Sep 04, 2026
Change
0.42.38%
Bid11.8
Ask14.6
volume3
Intrest3
Last Price0.7Sep 04, 2026
Change
0.956.25%
Bid0.45
Ask0.9
volume47
Intrest9
Strike
270
270
Last Price-
Change
-
Bid13.9
Ask16.4
volume0
Intrest0
Last Price0.6Sep 04, 2026
Change
0.6752.76%
Bid0.2
Ask0.6
volume25
Intrest6
Strike
272.5
272.5
Last Price-
Change
-
Bid16.2
Ask19.3
volume0
Intrest0
Last Price0.65Sep 01, 2026
Change
-0%
Bid0.05
Ask0.6
volume0
Intrest9
Strike
275
275
Last Price-
Change
-
Bid19
Ask21.9
volume0
Intrest0
Last Price0.3Sep 04, 2026
Change
0.1533.33%
Bid-
Ask0.55
volume17
Intrest1
Strike
277.5
277.5
Last Price-
Change
-
Bid21.4
Ask24.3
volume0
Intrest0
Last Price0.2Sep 04, 2026
Change
0.777.78%
Bid0.1
Ask0.65
volume2
Intrest1
Strike
280
280
Last Price-
Change
-
Bid23.8
Ask26.5
volume0
Intrest0
Last Price0.43Sep 04, 2026
Change
-
Bid-
Ask2.3
volume11
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid25.6
Ask28.7
volume0
Intrest0
Last Price0.15Sep 04, 2026
Change
0.0525%
Bid-
Ask0.4
volume4
Intrest1
Strike
285
285
Last Price-
Change
-
Bid28.2
Ask31.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid30.6
Ask33.8
volume0
Intrest0
Last Price0.25Aug 27, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest2
Strike
290
290
Last Price-
Change
-
Bid33.1
Ask36.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid36.4
Ask39.1
volume0
Intrest0
Last Price0.15Sep 04, 2026
Change
0.140%
Bid-
Ask0.1
volume1
Intrest2
Strike
295
295
Last Price-
Change
-
Bid38.1
Ask41.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid41.3
Ask43.6
volume0
Intrest0
Last Price0.13Sep 04, 2026
Change
0.1248%
Bid-
Ask0.65
volume36
Intrest2
Strike
300
300
Last Price-
Change
-
Bid43.2
Ask46.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid45.9
Ask48.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid48.1
Ask51.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid50.6
Ask54.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid53.1
Ask57
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid55.6
Ask59.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid58.1
Ask62
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid63
Ask66.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid68.1
Ask71.5
volume0
Intrest0