$242.29
-1.20-0.49%
al cierre: Aug 19, 5:00 PM EST
$241.77
-0.52-0.21%
After hour: 6:25 PM EST
Phillips 66 Cadena de Opciones
PSXNYSE
Dividendo: La fecha límite del dividendo era hace 1 día
Phillips 66 Options
View Phillips 66 (PSX) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.69
P/C Ratio (OI)
1.02
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price164.44Aug 17, 2026
Change
-0%
Bid165.4
Ask169.3
volume0
Intrest0
Strike
75
75
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price159.05Aug 17, 2026
Change
-0%
Bid160.5
Ask163.8
volume0
Intrest0
Strike
80
80
Last Price0.14Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid155.4
Ask159.4
volume0
Intrest0
Strike
85
85
Last Price0.05Jul 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Last Price149.09Aug 17, 2026
Change
-0%
Bid150.4
Ask154.4
volume0
Intrest0
Strike
90
90
Last Price0.46Apr 08, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Last Price144.12Aug 17, 2026
Change
-0%
Bid145.4
Ask149.3
volume0
Intrest0
Strike
95
95
Last Price0.45Apr 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Last Price140.49Aug 18, 2026
Change
-0%
Bid140.4
Ask143.8
volume0
Intrest1
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest1
Last Price135.49Aug 18, 2026
Change
-0%
Bid135.4
Ask138.8
volume0
Intrest1
Strike
105
105
Last Price0.05Jul 13, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest21
Last Price-
Change
-
Bid130.4
Ask134.3
volume0
Intrest0
Strike
110
110
Last Price0.25Jul 10, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest14
Last Price125Aug 17, 2026
Change
-0%
Bid125.5
Ask129.3
volume0
Intrest0
Strike
115
115
Last Price0.65May 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest15
Last Price120.25Aug 17, 2026
Change
-0%
Bid120.4
Ask124.4
volume0
Intrest0
Strike
120
120
Last Price1.37Apr 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest29
Last Price114.5Aug 17, 2026
Change
-0%
Bid115.4
Ask119.5
volume0
Intrest0
Strike
125
125
Last Price0.04Jul 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest87
Last Price110Aug 17, 2026
Change
-0%
Bid110.4
Ask114.4
volume0
Intrest0
Strike
130
130
Last Price0.3Jul 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest89
Last Price105Aug 17, 2026
Change
-0%
Bid105.4
Ask109.5
volume0
Intrest0
Strike
135
135
Last Price0.29Jul 20, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest19
Last Price99.5Aug 17, 2026
Change
-0%
Bid100.4
Ask104.5
volume0
Intrest0
Strike
140
140
Last Price0.1Jul 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest161
Last Price94.62Aug 17, 2026
Change
-0%
Bid95.4
Ask99.5
volume0
Intrest0
Strike
145
145
Last Price1.92Aug 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest86
Last Price89.68Aug 17, 2026
Change
-0%
Bid90.5
Ask94.2
volume0
Intrest4
Strike
150
150
Last Price0.3Aug 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest305
Last Price84.56Aug 17, 2026
Change
-0%
Bid85.5
Ask89.5
volume0
Intrest0
Strike
155
155
Last Price2.15Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2493
Last Price79.55Aug 17, 2026
Change
-0%
Bid80.4
Ask83.8
volume0
Intrest2
Strike
160
160
Last Price0.27Jul 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest176
Last Price74.5Aug 17, 2026
Change
-0%
Bid75.4
Ask78.9
volume0
Intrest7
Strike
165
165
Last Price0.05Aug 10, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest608
Last Price69.56Aug 17, 2026
Change
-0%
Bid70.4
Ask73.8
volume0
Intrest11
Strike
170
170
Last Price0.4Aug 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest148
Last Price69Aug 19, 2026
Change
4.466.91%
Bid66.2
Ask68.8
volume1
Intrest3
Strike
175
175
Last Price0.29Aug 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest188
Last Price60.07Aug 18, 2026
Change
-0%
Bid60.5
Ask63.9
volume0
Intrest170
Strike
180
180
Last Price0.1Aug 17, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest486
Last Price-
Change
-
Bid58
Ask61.9
volume0
Intrest0
Strike
182.5
182.5
Last Price1.35Jul 24, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest3
Last Price56.34Aug 18, 2026
Change
-0%
Bid55.5
Ask59
volume0
Intrest1
Strike
185
185
Last Price0.16Aug 18, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest429
Last Price52.5Aug 17, 2026
Change
-0%
Bid53
Ask56.9
volume0
Intrest0
Strike
187.5
187.5
Last Price1.1Aug 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest248
Last Price51.75Aug 18, 2026
Change
-0%
Bid50.5
Ask53.9
volume0
Intrest10
Strike
190
190
Last Price0.19Aug 18, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest255
Last Price47.5Aug 17, 2026
Change
-0%
Bid48
Ask51.3
volume0
Intrest0
Strike
192.5
192.5
Last Price0.3Aug 11, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest165
Last Price47.2Aug 19, 2026
Change
1.974.36%
Bid45.6
Ask48.9
volume1
Intrest5
Strike
195
195
Last Price0.15Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest80
Last Price42Aug 17, 2026
Change
-0%
Bid43
Ask46.4
volume0
Intrest0
Strike
197.5
197.5
Last Price1.2Aug 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Last Price40.43Aug 18, 2026
Change
-0%
Bid40.5
Ask44
volume0
Intrest2
Strike
200
200
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest88
Last Price37.5Aug 17, 2026
Change
-0%
Bid38
Ask41.5
volume0
Intrest0
Strike
202.5
202.5
Last Price0.39Aug 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest19
Last Price34.56Aug 17, 2026
Change
-0%
Bid35.5
Ask39
volume0
Intrest3
Strike
205
205
Last Price0.58Aug 19, 2026
Change
0.33132%
Bid-
Ask2.15
volume2
Intrest220
Last Price32.06Aug 17, 2026
Change
-0%
Bid33
Ask36.5
volume0
Intrest0
Strike
207.5
207.5
Last Price0.1Aug 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest92
Last Price32.02Aug 19, 2026
Change
1.223.96%
Bid30.6
Ask33.8
volume1
Intrest9
Strike
210
210
Last Price1.09Aug 19, 2026
Change
0.98890.91%
Bid-
Ask1.3
volume9
Intrest78
Last Price31.1Aug 19, 2026
Change
3.8514.13%
Bid28
Ask31.3
volume1
Intrest4
Strike
212.5
212.5
Last Price0.68Aug 19, 2026
Change
0.0813.33%
Bid-
Ask2.15
volume2
Intrest29
Last Price23.81Aug 18, 2026
Change
-0%
Bid26.1
Ask29
volume0
Intrest1
Strike
215
215
Last Price0.1Aug 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest97
Last Price21.8Aug 17, 2026
Change
-0%
Bid23
Ask26.2
volume0
Intrest0
Strike
217.5
217.5
Last Price0.3Aug 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest23
Last Price22.8Aug 19, 2026
Change
1.547.24%
Bid21.2
Ask23.6
volume11
Intrest24
Strike
220
220
Last Price0.05Aug 19, 2026
Change
0.0550%
Bid-
Ask0.1
volume1
Intrest97
Last Price17.2Aug 17, 2026
Change
-0%
Bid18
Ask21
volume0
Intrest2
Strike
222.5
222.5
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask2.05
volume0
Intrest34
Last Price18.45Aug 19, 2026
Change
0.764.3%
Bid15.5
Ask19
volume1
Intrest18
Strike
225
225
Last Price0.2Aug 18, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest101
Last Price11.6Aug 17, 2026
Change
-0%
Bid13.1
Ask16.6
volume0
Intrest0
Strike
227.5
227.5
Last Price0.19Aug 19, 2026
Change
0.0624%
Bid-
Ask2.25
volume2
Intrest140
Last Price11.8Aug 19, 2026
Change
0.97.09%
Bid11.4
Ask13.6
volume2
Intrest37
Strike
230
230
Last Price0.25Aug 19, 2026
Change
0.461.54%
Bid0.05
Ask0.35
volume39
Intrest102
Last Price8.96Aug 18, 2026
Change
-0%
Bid9
Ask11.6
volume0
Intrest227
Strike
232.5
232.5
Last Price0.4Aug 19, 2026
Change
0.763.64%
Bid0.2
Ask0.6
volume10
Intrest47
Last Price8.22Aug 19, 2026
Change
0.324.05%
Bid6
Ask9.4
volume1
Intrest62
Strike
235
235
Last Price0.6Aug 19, 2026
Change
0.6552%
Bid0.45
Ask0.85
volume15
Intrest72
Last Price5.99Aug 19, 2026
Change
0.639.52%
Bid4.8
Ask6.6
volume1
Intrest23
Strike
237.5
237.5
Last Price1.05Aug 19, 2026
Change
0.5333.54%
Bid0.7
Ask2.25
volume27
Intrest16
Last Price3.3Aug 19, 2026
Change
2.240%
Bid3.3
Ask5.6
volume10
Intrest447
Strike
240
240
Last Price1.8Aug 19, 2026
Change
0.4520%
Bid0.5
Ask2.45
volume71
Intrest20
Last Price2.83Aug 19, 2026
Change
0.5917.25%
Bid1.9
Ask3.6
volume19
Intrest44
Strike
242.5
242.5
Last Price3.37Aug 19, 2026
Change
0.123.44%
Bid2.45
Ask3.9
volume15
Intrest4
Last Price1.8Aug 19, 2026
Change
0.933.33%
Bid1.05
Ask2.4
volume17
Intrest158
Strike
245
245
Last Price4Aug 19, 2026
Change
0.714.89%
Bid2.9
Ask5.7
volume2
Intrest7
Last Price1.04Aug 19, 2026
Change
0.9648%
Bid0.6
Ask1.55
volume28
Intrest73
Strike
247.5
247.5
Last Price14.2Aug 14, 2026
Change
-0%
Bid5.3
Ask7.5
volume0
Intrest1
Last Price0.6Aug 19, 2026
Change
0.440%
Bid0.35
Ask1.05
volume47
Intrest276
Strike
250
250
Last Price12.37Aug 17, 2026
Change
-0%
Bid6.8
Ask9.7
volume0
Intrest1
Last Price0.52Aug 19, 2026
Change
0.1623.53%
Bid0.2
Ask0.55
volume1
Intrest36
Strike
252.5
252.5
Last Price-
Change
-
Bid9.1
Ask12.3
volume0
Intrest0
Last Price0.22Aug 19, 2026
Change
0.1845%
Bid0.05
Ask0.5
volume3
Intrest30
Strike
255
255
Last Price-
Change
-
Bid11.4
Ask14.8
volume0
Intrest0
Last Price0.15Aug 19, 2026
Change
0.257.14%
Bid-
Ask1.25
volume4
Intrest20
Strike
257.5
257.5
Last Price-
Change
-
Bid13.7
Ask16.4
volume0
Intrest0
Last Price0.5Aug 19, 2026
Change
0.35233.33%
Bid-
Ask2
volume16
Intrest237
Strike
260
260
Last Price-
Change
-
Bid16.1
Ask19.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
265
265
Last Price24Aug 18, 2026
Change
-0%
Bid21.1
Ask24.6
volume0
Intrest1
Last Price0.1Aug 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest165
Strike
270
270
Last Price-
Change
-
Bid25.9
Ask29.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid31.1
Ask34.6
volume0
Intrest0
Last Price0.01Aug 11, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest372
Strike
280
280
Last Price38.7Aug 19, 2026
Change
1.74.59%
Bid36.2
Ask39.6
volume6
Intrest6
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid41.1
Ask44.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid45.9
Ask49.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid50.9
Ask54.6
volume0
Intrest0