$141.44
-1.99-1.39%
近くで: Dec 12, 4:00 PM EST
$141.69
0.250.18%
時間外: 5:15 PM EST
Comments
Loading...
Phillips 66 (NYSE:PSX) 株価情報, オプションチェーン
オプションチェーンは、Phillips 66の株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Phillips 66の市場センチメントを評価します。.
すべてのイン・ザ・マネー
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 Price69.65Dec 10, 2025
Change
-0%
Bid70.2
Ask73
volume0
Intrest3
Strike
70
70
Last Price0.02Dec 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price64.7Dec 10, 2025
Change
-0%
Bid65.2
Ask68
volume0
Intrest3
Strike
75
75
Last Price0.07Dec 10, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest2
Last Price-
Change
-
Bid60.4
Ask63
volume0
Intrest0
Strike
80
80
Last Price0.04Dec 09, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Last Price57.94Dec 11, 2025
Change
-0%
Bid55.4
Ask58
volume0
Intrest0
Strike
85
85
Last Price0.04Dec 11, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest4
Last Price52.95Dec 11, 2025
Change
-0%
Bid50.5
Ask53
volume0
Intrest1
Strike
90
90
Last Price0.04Dec 10, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest4
Last Price44.63Dec 09, 2025
Change
-0%
Bid45.2
Ask48
volume0
Intrest1
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid40.5
Ask43
volume0
Intrest0
Strike
100
100
Last Price0.03Dec 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid35.4
Ask38
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price32.86Dec 11, 2025
Change
-0%
Bid30.6
Ask33
volume0
Intrest1
Strike
110
110
Last Price0.29Nov 24, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest8
Last Price27.88Dec 11, 2025
Change
-0%
Bid25.1
Ask28
volume0
Intrest1
Strike
115
115
Last Price0.4Nov 19, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid21.3
Ask24
volume0
Intrest0
Strike
119
119
Last Price0.4Nov 24, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest3
Last Price21.62Dec 12, 2025
Change
1.084.76%
Bid20.3
Ask22.9
volume2
Intrest10
Strike
120
120
Last Price0.15Nov 28, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest17
Last Price20.63Dec 12, 2025
Change
1.125.15%
Bid19.3
Ask21.8
volume2
Intrest11
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price19.64Dec 12, 2025
Change
1.567.36%
Bid18.4
Ask21
volume1
Intrest1
Strike
122
122
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price18.71Dec 12, 2025
Change
2.5515.78%
Bid17.5
Ask20
volume1
Intrest0
Strike
123
123
Last Price0.1Dec 09, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Last Price14.93Dec 09, 2025
Change
-0%
Bid16.6
Ask19
volume0
Intrest1
Strike
124
124
Last Price0.1Dec 01, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest8
Last Price13.95Dec 09, 2025
Change
-0%
Bid15.6
Ask18
volume0
Intrest1
Strike
125
125
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest13
Last Price13.25Dec 09, 2025
Change
-0%
Bid14.5
Ask17
volume0
Intrest1
Strike
126
126
Last Price0.53Nov 28, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest2
Last Price-
Change
-
Bid13.6
Ask16
volume0
Intrest0
Strike
127
127
Last Price0.9Nov 25, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest2
Last Price14.88Dec 12, 2025
Change
1.026.42%
Bid12.5
Ask15
volume1
Intrest6
Strike
128
128
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest12
Last Price13.05Dec 11, 2025
Change
-0%
Bid11.6
Ask14
volume0
Intrest3
Strike
129
129
Last Price0.9Nov 26, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest2
Last Price12.33Dec 12, 2025
Change
2.6327.11%
Bid10.6
Ask13
volume1
Intrest5
Strike
130
130
Last Price0.2Dec 09, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest107
Last Price9.43Nov 06, 2025
Change
-0%
Bid9.6
Ask12
volume0
Intrest0
Strike
131
131
Last Price0.02Dec 12, 2025
Change
0.4395.56%
Bid-
Ask0.1
volume1
Intrest39
Last Price9.76Dec 12, 2025
Change
4.2677.45%
Bid8.6
Ask11
volume2
Intrest1
Strike
132
132
Last Price0.1Dec 10, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest55
Last Price8.77Dec 12, 2025
Change
5.57174.06%
Bid7.5
Ask10
volume7
Intrest5
Strike
133
133
Last Price0.03Dec 12, 2025
Change
0.1986.36%
Bid-
Ask0.25
volume1
Intrest38
Last Price7.67Dec 12, 2025
Change
0.8211.97%
Bid6.2
Ask9
volume3
Intrest21
Strike
134
134
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest60
Last Price7.25Dec 12, 2025
Change
1.219.83%
Bid5.6
Ask8
volume4
Intrest24
Strike
135
135
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest54
Last Price7.05Dec 11, 2025
Change
-0%
Bid4.6
Ask6.9
volume0
Intrest15
Strike
136
136
Last Price0.06Dec 12, 2025
Change
0.03100%
Bid-
Ask0.1
volume4
Intrest127
Last Price3.9Dec 08, 2025
Change
-0%
Bid3.6
Ask6
volume0
Intrest35
Strike
137
137
Last Price0.35Dec 11, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest223
Last Price3.67Dec 12, 2025
Change
2.6341.75%
Bid2.7
Ask4.3
volume8
Intrest27
Strike
138
138
Last Price0.42Dec 10, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest292
Last Price3.17Dec 12, 2025
Change
0.922.11%
Bid1.4
Ask3.4
volume22
Intrest45
Strike
139
139
Last Price0.05Dec 12, 2025
Change
0.166.67%
Bid-
Ask0.1
volume2
Intrest86
Last Price1.42Dec 12, 2025
Change
2.5664.32%
Bid1
Ask2.1
volume30
Intrest121
Strike
140
140
Last Price0.05Dec 12, 2025
Change
0.3587.5%
Bid-
Ask0.2
volume60
Intrest147
Last Price0.6Dec 12, 2025
Change
1.773.91%
Bid0.15
Ask1.3
volume8
Intrest209
Strike
141
141
Last Price0.13Dec 12, 2025
Change
0.4276.36%
Bid-
Ask0.35
volume163
Intrest164
Last Price0.32Dec 12, 2025
Change
2.0386.38%
Bid-
Ask1
volume22
Intrest135
Strike
142
142
Last Price1.2Dec 12, 2025
Change
0.75166.67%
Bid-
Ask1.4
volume100
Intrest101
Last Price0.03Dec 12, 2025
Change
1.1297.39%
Bid-
Ask1.05
volume5
Intrest88
Strike
143
143
Last Price1.7Dec 12, 2025
Change
1142.86%
Bid0.7
Ask2.45
volume61
Intrest109
Last Price0.03Dec 12, 2025
Change
0.7796.25%
Bid-
Ask0.25
volume5
Intrest101
Strike
144
144
Last Price1.2Dec 11, 2025
Change
-0%
Bid1.6
Ask3.3
volume0
Intrest15
Last Price0.1Dec 12, 2025
Change
0.6586.67%
Bid-
Ask0.3
volume4
Intrest49
Strike
145
145
Last Price-
Change
-
Bid2.2
Ask4.9
volume0
Intrest0
Last Price0.04Dec 12, 2025
Change
0.2485.71%
Bid-
Ask0.1
volume7
Intrest219
Strike
146
146
Last Price-
Change
-
Bid3
Ask5.7
volume0
Intrest0
Last Price0.04Dec 12, 2025
Change
0.0763.64%
Bid-
Ask0.35
volume3
Intrest76
Strike
147
147
Last Price-
Change
-
Bid4.5
Ask6.4
volume0
Intrest0
Last Price0.25Dec 11, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest6
Strike
148
148
Last Price-
Change
-
Bid5
Ask7.4
volume0
Intrest0
Last Price1.08Dec 10, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
149
149
Last Price-
Change
-
Bid6
Ask8.5
volume0
Intrest0
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest56
Strike
150
150
Last Price-
Change
-
Bid7
Ask9.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid9.5
Ask12.2
volume0
Intrest0
Last Price0.25Nov 20, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
155
155
Last Price-
Change
-
Bid12
Ask14.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid14.1
Ask16.9
volume0
Intrest0
Last Price0.08Dec 01, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest3
Strike
160
160
Last Price-
Change
-
Bid17
Ask19.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid19.5
Ask22.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid22
Ask24.9
volume0
Intrest0
Last Price0.07Dec 11, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Strike
170
170
Last Price-
Change
-
Bid27
Ask29.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved