$273.13
-1.08-0.39%
近くで: Sep 18, 5:00 PM EST
$273.55
0.420.15%
時間外: 7:48 PM EST
Benzinga
Benzinga
Benzinga
土曜日, 9 19
Phillips 66 オプションチェーン
PSXNYSE
Phillips 66 Options
View Phillips 66 (PSX) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.39
P/C Ratio (OI)
1.15
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price179.35Aug 17, 2026
Change
-0%
Bid211.1
Ask214.8
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest13
Last Price-
Change
-
Bid206.1
Ask209.8
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest19
Last Price-
Change
-
Bid201.1
Ask204.8
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid196.1
Ask199.8
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest8
Last Price-
Change
-
Bid191.1
Ask194.8
volume0
Intrest0
Strike
80
80
Last Price0.37Mar 23, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest38
Last Price-
Change
-
Bid186.1
Ask189.8
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest39
Last Price-
Change
-
Bid181.1
Ask184.7
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest96
Last Price-
Change
-
Bid176.1
Ask179.8
volume0
Intrest0
Strike
95
95
Last Price0.45May 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest64
Last Price140.35Aug 17, 2026
Change
-0%
Bid171.1
Ask174.8
volume0
Intrest0
Strike
100
100
Last Price0.05Sep 15, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest3406
Last Price67.68May 13, 2026
Change
-0%
Bid166
Ask169.8
volume0
Intrest0
Strike
105
105
Last Price0.14Sep 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest119
Last Price130.43Aug 17, 2026
Change
-0%
Bid161
Ask164.8
volume0
Intrest0
Strike
110
110
Last Price0.38Jun 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest168
Last Price125.53Aug 17, 2026
Change
-0%
Bid156
Ask159.8
volume0
Intrest0
Strike
115
115
Last Price0.48Jun 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest91
Last Price120.49Aug 17, 2026
Change
-0%
Bid151
Ask154.8
volume0
Intrest0
Strike
120
120
Last Price2.2Jul 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest91
Last Price114.7Aug 17, 2026
Change
-0%
Bid146
Ask149.8
volume0
Intrest0
Strike
125
125
Last Price0.2Jul 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest125
Last Price109.7Aug 17, 2026
Change
-0%
Bid141
Ask144.8
volume0
Intrest0
Strike
130
130
Last Price0.05Sep 02, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest608
Last Price104.8Aug 17, 2026
Change
-0%
Bid136.9
Ask139.7
volume0
Intrest1
Strike
135
135
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest64
Last Price99.85Aug 17, 2026
Change
-0%
Bid131
Ask134.8
volume0
Intrest0
Strike
140
140
Last Price0.4Jul 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest264
Last Price94.7Aug 17, 2026
Change
-0%
Bid126.9
Ask129.5
volume0
Intrest0
Strike
145
145
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest296
Last Price89.55Aug 17, 2026
Change
-0%
Bid121.2
Ask124.4
volume0
Intrest0
Strike
150
150
Last Price0.03Sep 18, 2026
Change
0.0240%
Bid-
Ask0.75
volume1
Intrest659
Last Price86Aug 18, 2026
Change
-0%
Bid116.2
Ask119.4
volume0
Intrest0
Strike
155
155
Last Price0.1Sep 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest862
Last Price85.84Aug 20, 2026
Change
-0%
Bid111.2
Ask114.4
volume0
Intrest101
Strike
160
160
Last Price0.3Aug 31, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest213
Last Price94.3Sep 14, 2026
Change
-0%
Bid106.2
Ask109.5
volume0
Intrest10
Strike
165
165
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest343
Last Price69.7Aug 17, 2026
Change
-0%
Bid102
Ask104.4
volume0
Intrest18
Strike
170
170
Last Price0.03Aug 26, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest253
Last Price70.93Aug 20, 2026
Change
-0%
Bid96.2
Ask99.4
volume0
Intrest22
Strike
175
175
Last Price2.15Sep 10, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest180
Last Price57.43Aug 25, 2026
Change
-0%
Bid91.2
Ask94.4
volume0
Intrest24
Strike
180
180
Last Price0.15Sep 10, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest434
Last Price86.4Sep 17, 2026
Change
-0%
Bid87
Ask89.4
volume0
Intrest5
Strike
185
185
Last Price0.22Aug 24, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest505
Last Price69.3Sep 14, 2026
Change
-0%
Bid81.2
Ask84.5
volume0
Intrest51
Strike
190
190
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest217
Last Price80Sep 18, 2026
Change
14.922.89%
Bid76.2
Ask79.4
volume1
Intrest106
Strike
195
195
Last Price0.09Sep 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest284
Last Price72.5Sep 18, 2026
Change
17.531.82%
Bid71.2
Ask74.4
volume27
Intrest569
Strike
200
200
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest762
Last Price38.4Aug 28, 2026
Change
-0%
Bid66.2
Ask69.5
volume0
Intrest10
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price62.8Sep 18, 2026
Change
0.40.63%
Bid61.2
Ask64.4
volume5
Intrest552
Strike
210
210
Last Price0.03Sep 16, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest271
Last Price30.34Aug 31, 2026
Change
-0%
Bid56.2
Ask59.5
volume0
Intrest12
Strike
215
215
Last Price0.29Sep 08, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest67
Last Price-
Change
-
Bid53.7
Ask56.4
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price53.1Sep 18, 2026
Change
0.531.01%
Bid51.1
Ask54.3
volume27
Intrest666
Strike
220
220
Last Price0.03Sep 18, 2026
Change
0.0350%
Bid-
Ask0.05
volume2
Intrest177
Last Price-
Change
-
Bid48.7
Ask51.4
volume0
Intrest0
Strike
222.5
222.5
Last Price0.79Sep 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest17
Last Price19.45Aug 28, 2026
Change
-0%
Bid46.2
Ask48.6
volume0
Intrest1
Strike
225
225
Last Price0.05Sep 16, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest86
Last Price45.3Sep 18, 2026
Change
8.523.1%
Bid43.7
Ask46.9
volume4
Intrest8
Strike
227.5
227.5
Last Price0.05Sep 15, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest5
Last Price42.13Sep 18, 2026
Change
6.0816.87%
Bid41.2
Ask43.6
volume13
Intrest468
Strike
230
230
Last Price0.06Sep 18, 2026
Change
0.0120%
Bid-
Ask0.1
volume10
Intrest222
Last Price31.9Sep 17, 2026
Change
-0%
Bid38.7
Ask41.1
volume0
Intrest5
Strike
232.5
232.5
Last Price0.22Sep 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest32
Last Price27.47Sep 16, 2026
Change
-0%
Bid36.3
Ask39
volume0
Intrest3
Strike
235
235
Last Price0.08Sep 18, 2026
Change
0.04100%
Bid-
Ask0.45
volume1
Intrest178
Last Price15.35Aug 31, 2026
Change
-0%
Bid34.4
Ask36.1
volume0
Intrest2
Strike
237.5
237.5
Last Price0.09Sep 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest104
Last Price32.82Sep 18, 2026
Change
2.277.43%
Bid31.2
Ask34.4
volume145
Intrest611
Strike
240
240
Last Price0.03Sep 18, 2026
Change
0.0240%
Bid-
Ask0.05
volume6
Intrest944
Last Price31Sep 18, 2026
Change
940.91%
Bid28.7
Ask31.3
volume22
Intrest51
Strike
242.5
242.5
Last Price0.04Sep 18, 2026
Change
0.02100%
Bid-
Ask0.8
volume1
Intrest75
Last Price22.07Sep 17, 2026
Change
-0%
Bid26.2
Ask28.6
volume0
Intrest25
Strike
245
245
Last Price0.03Sep 18, 2026
Change
0.0240%
Bid-
Ask0.1
volume3
Intrest363
Last Price27.3Sep 18, 2026
Change
8.9949.1%
Bid23.7
Ask26.9
volume6
Intrest42
Strike
247.5
247.5
Last Price0.27Sep 18, 2026
Change
0.22440%
Bid-
Ask0.55
volume3
Intrest66
Last Price23.37Sep 18, 2026
Change
3.1715.69%
Bid22.5
Ask24.4
volume196
Intrest373
Strike
250
250
Last Price0.2Sep 18, 2026
Change
0.16400%
Bid-
Ask0.05
volume1
Intrest228
Last Price20Sep 18, 2026
Change
6.4547.6%
Bid18.7
Ask21.9
volume2
Intrest40
Strike
252.5
252.5
Last Price0.25Sep 18, 2026
Change
0.2400%
Bid-
Ask2.15
volume14
Intrest71
Last Price18.37Sep 18, 2026
Change
0.724.08%
Bid17.2
Ask19.3
volume12
Intrest191
Strike
255
255
Last Price0.03Sep 18, 2026
Change
0.176.92%
Bid-
Ask0.75
volume30
Intrest111
Last Price15.07Sep 18, 2026
Change
2.318.01%
Bid13.9
Ask16.2
volume5
Intrest149
Strike
257.5
257.5
Last Price0.05Sep 18, 2026
Change
0.2784.38%
Bid-
Ask0.05
volume2
Intrest96
Last Price13.67Sep 18, 2026
Change
0.020.15%
Bid11.2
Ask13.5
volume48
Intrest659
Strike
260
260
Last Price0.05Sep 18, 2026
Change
-0%
Bid-
Ask0.05
volume19
Intrest165
Last Price10.3Sep 18, 2026
Change
0.21.9%
Bid8.7
Ask11.1
volume12
Intrest36
Strike
262.5
262.5
Last Price0.05Sep 18, 2026
Change
0.280%
Bid-
Ask0.05
volume2
Intrest58
Last Price7.78Sep 18, 2026
Change
0.829.53%
Bid6.7
Ask8.7
volume41
Intrest157
Strike
265
265
Last Price0.08Sep 18, 2026
Change
0.2777.14%
Bid-
Ask0.05
volume2
Intrest28
Last Price5.4Sep 18, 2026
Change
0.9514.96%
Bid4.1
Ask6.3
volume47
Intrest111
Strike
267.5
267.5
Last Price0.05Sep 18, 2026
Change
0.6692.96%
Bid-
Ask0.4
volume12
Intrest37
Last Price3.35Sep 18, 2026
Change
1.1525.56%
Bid2.7
Ask4.4
volume365
Intrest617
Strike
270
270
Last Price0.05Sep 18, 2026
Change
1.2596.15%
Bid-
Ask1.05
volume38
Intrest21
Last Price1.15Sep 18, 2026
Change
1.7560.34%
Bid-
Ask2.6
volume165
Intrest33
Strike
272.5
272.5
Last Price0.56Sep 18, 2026
Change
1.4672.28%
Bid-
Ask2.25
volume22
Intrest56
Last Price0.2Sep 18, 2026
Change
1.4287.65%
Bid-
Ask0.75
volume197
Intrest245
Strike
275
275
Last Price3Sep 18, 2026
Change
0.6818.48%
Bid1.55
Ask4.1
volume13
Intrest4
Last Price0.15Sep 18, 2026
Change
0.7583.33%
Bid-
Ask0.55
volume14
Intrest27
Strike
277.5
277.5
Last Price5.45Sep 17, 2026
Change
-0%
Bid3.1
Ask6.3
volume0
Intrest3
Last Price0.07Sep 18, 2026
Change
0.5688.89%
Bid-
Ask0.2
volume42
Intrest517
Strike
280
280
Last Price-
Change
-
Bid5.6
Ask8.8
volume0
Intrest0
Last Price0.1Sep 18, 2026
Change
0.3678.26%
Bid-
Ask0.2
volume8
Intrest43
Strike
282.5
282.5
Last Price9.72Sep 17, 2026
Change
-0%
Bid8.9
Ask11.3
volume0
Intrest2
Last Price0.05Sep 18, 2026
Change
0.1168.75%
Bid-
Ask2.3
volume6
Intrest310
Strike
285
285
Last Price12.66Sep 18, 2026
Change
2.6417.25%
Bid11.4
Ask13.8
volume3
Intrest3
Last Price0.25Sep 15, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest2
Strike
287.5
287.5
Last Price-
Change
-
Bid13.1
Ask16.3
volume0
Intrest0
Last Price0.1Sep 18, 2026
Change
0.06150%
Bid-
Ask0.9
volume10
Intrest125
Strike
290
290
Last Price-
Change
-
Bid15.6
Ask18.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid18.1
Ask21.3
volume0
Intrest0
Last Price0.48Sep 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
295
295
Last Price-
Change
-
Bid20.2
Ask24
volume0
Intrest0
Last Price0.25Sep 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Strike
297.5
297.5
Last Price-
Change
-
Bid22.7
Ask26.5
volume0
Intrest0
Last Price0.05Sep 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest86
Strike
300
300
Last Price-
Change
-
Bid25.2
Ask29
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid27.7
Ask31.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid30.3
Ask34
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid32.9
Ask36.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid35.2
Ask39
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid37.8
Ask41.5
volume0
Intrest0
Last Price0.05Sep 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
315
315
Last Price-
Change
-
Bid40.2
Ask44
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved