$103.53
0.400.39%
Pre-mercato: 5:32 PM EDT
Comments
Loading...
Phillips 66 (NYSE:PSX) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Phillips 66 a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Phillips 66..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid51.5
Ask54.8
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid46.6
Ask50
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid41.9
Ask45
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid32.1
Ask35
volume0
Intrest0
Strike
70
70
Last Price0.02Apr 08, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid30.8
Ask34
volume0
Intrest0
Strike
71
71
Last Price0.02Apr 08, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid29.8
Ask33
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid28.6
Ask32.1
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid27.6
Ask31.1
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid26.2
Ask30.1
volume0
Intrest0
Strike
75
75
Last Price0.1Apr 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest65
Last Price-
Change
-
Bid25.4
Ask29.1
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid25
Ask28
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid23.8
Ask27.1
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid22.8
Ask26.1
volume0
Intrest0
Strike
79
79
Last Price0.1Apr 08, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid22
Ask24.4
volume0
Intrest0
Strike
80
80
Last Price0.2Apr 09, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid21
Ask23.4
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid20.4
Ask23.1
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid18.4
Ask22.5
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid17.9
Ask21.1
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid16.6
Ask20.2
volume0
Intrest0
Strike
85
85
Last Price0.7Apr 09, 2025
Change
00%
Bid0.05
Ask1.45
volume0
Intrest55
Last Price8.5Apr 09, 2025
Change
00%
Bid16.2
Ask19.2
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price7.1Apr 09, 2025
Change
00%
Bid15.2
Ask18.2
volume0
Intrest4
Strike
87
87
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price10.2Apr 07, 2025
Change
00%
Bid14
Ask17.2
volume0
Intrest2
Strike
88
88
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid13.4
Ask15.8
volume0
Intrest0
Strike
89
89
Last Price0.78Apr 09, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest7
Last Price5.4Apr 08, 2025
Change
00%
Bid12.5
Ask15.3
volume0
Intrest3
Strike
90
90
Last Price0.84Apr 09, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest16
Last Price-
Change
-
Bid11.5
Ask13.9
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid11
Ask13.2
volume0
Intrest0
Strike
91.5
91.5
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid10.9
Ask13
volume0
Intrest0
Strike
92
92
Last Price0.5Apr 09, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest5
Last Price4Apr 09, 2025
Change
00%
Bid10
Ask12.9
volume0
Intrest1
Strike
92.5
92.5
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price3.7Apr 09, 2025
Change
00%
Bid10
Ask12
volume0
Intrest1
Strike
93
93
Last Price4.12Apr 08, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest4
Last Price11.55Apr 09, 2025
Change
00%
Bid9.2
Ask12
volume0
Intrest5
Strike
93.5
93.5
Last Price3.07Apr 07, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest2
Last Price9Apr 09, 2025
Change
00%
Bid9
Ask11.5
volume0
Intrest3
Strike
94
94
Last Price0.4Apr 09, 2025
Change
00%
Bid0.05
Ask0.45
volume0
Intrest3
Last Price9.7Apr 09, 2025
Change
00%
Bid8.1
Ask10.5
volume0
Intrest5
Strike
95
95
Last Price4.93Apr 09, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest41
Last Price2.2Apr 09, 2025
Change
00%
Bid7.1
Ask8.9
volume0
Intrest26
Strike
96
96
Last Price3.5Apr 08, 2025
Change
00%
Bid0.05
Ask2
volume0
Intrest30
Last Price1.75Apr 09, 2025
Change
00%
Bid6.7
Ask8.3
volume0
Intrest3
Strike
96.5
96.5
Last Price5.2Apr 09, 2025
Change
00%
Bid0.1
Ask2.75
volume0
Intrest3
Last Price7.25Apr 09, 2025
Change
00%
Bid6.4
Ask8.6
volume0
Intrest22
Strike
97
97
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price2.53Apr 08, 2025
Change
00%
Bid5.5
Ask7.8
volume0
Intrest0
Strike
97.5
97.5
Last Price3.2Apr 08, 2025
Change
00%
Bid-
Ask2.75
volume0
Intrest11
Last Price6.75Apr 09, 2025
Change
00%
Bid5.5
Ask7.2
volume0
Intrest12
Strike
98
98
Last Price-
Change
-
Bid0.15
Ask1.95
volume0
Intrest0
Last Price5.7Apr 09, 2025
Change
00%
Bid4.6
Ask6.3
volume0
Intrest18
Strike
99
99
Last Price7.6Apr 08, 2025
Change
00%
Bid0.2
Ask2.2
volume0
Intrest16
Last Price4.82Apr 09, 2025
Change
00%
Bid3.8
Ask5.7
volume0
Intrest75
Strike
100
100
Last Price5.4Apr 08, 2025
Change
00%
Bid0.45
Ask2.3
volume0
Intrest165
Last Price0.75Apr 08, 2025
Change
00%
Bid3.1
Ask4.3
volume0
Intrest40
Strike
101
101
Last Price6.2Apr 04, 2025
Change
00%
Bid0.5
Ask1.75
volume0
Intrest4
Last Price3.48Apr 09, 2025
Change
00%
Bid2.1
Ask4.3
volume0
Intrest8
Strike
102
102
Last Price1.6Apr 09, 2025
Change
00%
Bid0.8
Ask2.55
volume0
Intrest1
Last Price3.5Apr 09, 2025
Change
00%
Bid1.05
Ask2.6
volume0
Intrest7
Strike
103
103
Last Price6.6Apr 08, 2025
Change
00%
Bid1.25
Ask2.9
volume0
Intrest14
Last Price2Apr 09, 2025
Change
00%
Bid1.05
Ask2.95
volume0
Intrest164
Strike
104
104
Last Price-
Change
-
Bid0.9
Ask3.3
volume0
Intrest0
Last Price1.45Apr 09, 2025
Change
00%
Bid0.75
Ask2.15
volume0
Intrest45
Strike
105
105
Last Price10.2Apr 07, 2025
Change
00%
Bid2.2
Ask3.5
volume0
Intrest3
Last Price1.45Apr 09, 2025
Change
00%
Bid0.4
Ask1.85
volume0
Intrest17
Strike
106
106
Last Price7.3Apr 08, 2025
Change
00%
Bid3.1
Ask4.7
volume0
Intrest8
Last Price1.07Apr 09, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest30
Strike
107
107
Last Price-
Change
-
Bid3.5
Ask5.5
volume0
Intrest0
Last Price1.1Apr 09, 2025
Change
00%
Bid0.15
Ask0.8
volume0
Intrest14
Strike
108
108
Last Price16.05Apr 09, 2025
Change
00%
Bid4.6
Ask6.5
volume0
Intrest3
Last Price0.4Apr 09, 2025
Change
00%
Bid0.1
Ask2.05
volume0
Intrest26
Strike
109
109
Last Price0.3Mar 19, 2025
Change
00%
Bid5.6
Ask6.7
volume0
Intrest0
Last Price0.35Apr 09, 2025
Change
00%
Bid0.05
Ask0.5
volume0
Intrest42
Strike
110
110
Last Price7.1Apr 09, 2025
Change
00%
Bid6.5
Ask7.9
volume0
Intrest25
Last Price0.1Apr 08, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest15
Strike
111
111
Last Price12.45Apr 04, 2025
Change
00%
Bid6.7
Ask8.9
volume0
Intrest1
Last Price0.61Apr 07, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest13
Strike
112
112
Last Price20.2Apr 09, 2025
Change
00%
Bid7.2
Ask9.7
volume0
Intrest6
Last Price0.15Apr 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
113
113
Last Price17.1Apr 09, 2025
Change
00%
Bid8.8
Ask10.6
volume0
Intrest9
Last Price0.5Apr 04, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Strike
114
114
Last Price21.7Apr 09, 2025
Change
00%
Bid9
Ask11.8
volume0
Intrest6
Last Price0.2Apr 09, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest20
Strike
115
115
Last Price17.7Apr 07, 2025
Change
00%
Bid10
Ask12.6
volume0
Intrest0
Last Price0.25Apr 09, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest12
Strike
116
116
Last Price2.1Apr 03, 2025
Change
00%
Bid11.1
Ask14
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
117
117
Last Price0.5Mar 25, 2025
Change
00%
Bid12.2
Ask14.8
volume0
Intrest0
Last Price0.65Apr 09, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest49
Strike
118
118
Last Price24.82Apr 08, 2025
Change
00%
Bid13
Ask15.9
volume0
Intrest6
Last Price6.09Mar 28, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Strike
119
119
Last Price21.4Apr 04, 2025
Change
00%
Bid14
Ask17.1
volume0
Intrest3
Last Price0.71Apr 03, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest13
Strike
120
120
Last Price22Apr 08, 2025
Change
00%
Bid15
Ask17.5
volume0
Intrest7
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest13
Strike
121
121
Last Price-
Change
-
Bid15.5
Ask19.2
volume0
Intrest0
Last Price0.35Apr 04, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest9
Strike
122
122
Last Price23Apr 04, 2025
Change
00%
Bid17.1
Ask19.5
volume0
Intrest2
Last Price0.18Apr 03, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest8
Strike
123
123
Last Price1.94Apr 02, 2025
Change
00%
Bid18
Ask21.5
volume0
Intrest4
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest36
Strike
124
124
Last Price25.07Apr 04, 2025
Change
00%
Bid19.1
Ask21.5
volume0
Intrest2
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest33
Strike
125
125
Last Price27.75Apr 07, 2025
Change
00%
Bid20.1
Ask22.5
volume0
Intrest0
Last Price1.64Apr 02, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest70
Strike
126
126
Last Price15.1Apr 03, 2025
Change
00%
Bid21
Ask24.4
volume0
Intrest1
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest37
Strike
127
127
Last Price4.15Mar 27, 2025
Change
00%
Bid22
Ask25.3
volume0
Intrest0
Last Price0.07Apr 07, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest43
Strike
128
128
Last Price18.4Apr 03, 2025
Change
00%
Bid23
Ask26.3
volume0
Intrest0
Last Price0.65Apr 02, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest20
Strike
129
129
Last Price-
Change
-
Bid24
Ask27.5
volume0
Intrest0
Last Price0.1Apr 09, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest45
Strike
130
130
Last Price4.3Mar 18, 2025
Change
00%
Bid25
Ask28.1
volume0
Intrest1
Last Price0.24Apr 01, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest25
Strike
131
131
Last Price5.1Mar 18, 2025
Change
00%
Bid26.8
Ask28.7
volume0
Intrest2
Last Price0.31Mar 31, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest34
Strike
132
132
Last Price5.6Mar 18, 2025
Change
00%
Bid27.7
Ask29.7
volume0
Intrest4
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest21
Strike
133
133
Last Price-
Change
-
Bid28
Ask31.2
volume0
Intrest0
Last Price0.75Mar 26, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest12
Strike
134
134
Last Price-
Change
-
Bid29.8
Ask32.3
volume0
Intrest0
Last Price0.1Apr 03, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest43
Strike
135
135
Last Price-
Change
-
Bid30.7
Ask33.3
volume0
Intrest0
Last Price0.4Mar 24, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest54
Strike
136
136
Last Price-
Change
-
Bid31.1
Ask35
volume0
Intrest0
Last Price1.02Mar 14, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest2
Strike
137
137
Last Price-
Change
-
Bid32
Ask36.3
volume0
Intrest0
Last Price0.1Apr 03, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest2
Strike
138
138
Last Price-
Change
-
Bid33
Ask36.6
volume0
Intrest0
Last Price0.6Mar 20, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest51
Strike
139
139
Last Price-
Change
-
Bid33.5
Ask36.9
volume0
Intrest0
Last Price0.15Mar 25, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest141
Strike
140
140
Last Price-
Change
-
Bid34.9
Ask38.6
volume0
Intrest0
Last Price0.07Mar 26, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest3
Strike
141
141
Last Price-
Change
-
Bid36
Ask40.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid40.1
Ask43.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid45.7
Ask48.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid50.1
Ask53.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid55.1
Ask58.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid60.1
Ask63.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid65
Ask68.3
volume0
Intrest0