Stocks Options

LAST PRICE
139.5000
TODAY'S CHANGE (%)
Trending Down-2.6100 (-1.8366%)

Bid / Lots
139.4000/ 2
Ask / Lots
139.5000/ 3
Open / Previous Close
142.2800 / 142.1100
Day Range
Low 139.2910
High 142.3099
52 Week Range
Low 89.7400
High 174.0800
Volume
750,773
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 24.471

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PSXIn the Money	$68.70In the Money	$71.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	PSXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$63.10In the Money	$66.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	PSXOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$58.70In the Money	$61.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	PSXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$53.80In the Money	$56.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	PSXOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$48.70In the Money	$51.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	PSXOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$43.70In the Money	$46.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	PSXOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$38.80In the Money	$41.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	PSXOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$33.70In the Money	$36.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	PSXOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$28.70In the Money	$31.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	PSXOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
PSXIn the Money	$23.90In the Money	$26.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	PSXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money
PSXIn the Money	$18.50In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	PSXOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PSXIn the Money	$16.70In the Money	$18.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	PSXOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PSXIn the Money	$14.90In the Money	$17.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	PSXOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$13.90In the Money	$17.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	PSXOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PSXIn the Money	$13.30In the Money	$16.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	PSXOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	12Out of the Money	64Out of the Money
PSXIn the Money	$13.10In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	PSXOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money
PSXIn the Money	$11.80In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	PSXOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PSXIn the Money	$10.80In the Money	$12.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	PSXOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$10.10In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	PSXOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
PSXIn the Money	$9.00In the Money	$10.70In the Money	$8.45In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$130.00	PSXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PSXIn the Money	$7.70In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	PSXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PSXIn the Money	$6.60In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	PSXOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PSXIn the Money	$5.70In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	PSXOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PSXIn the Money	$3.80In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	PSXOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$-0.45Out of the Money	10Out of the Money	16Out of the Money
PSXIn the Money	$4.00In the Money	$5.60In the Money	$7.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$135.00	PSXOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.30Out of the Money	$0.00Out of the Money	1Out of the Money	33Out of the Money
PSXIn the Money	$4.00In the Money	$5.00In the Money	$6.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$136.00	PSXOut of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.46Out of the Money	$-0.59Out of the Money	3Out of the Money	9Out of the Money
PSXIn the Money	$3.20In the Money	$3.60In the Money	$2.70In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$137.00	PSXNear the Money	$0.75Near the Money	$0.90Near the Money	$0.60Near the Money	$0.15Near the Money	7Near the Money	62Near the Money
PSXIn the Money	$2.35In the Money	$2.95In the Money	$2.80In the Money	$-0.30In the Money	3In the Money	220In the Money	Filter Table By Strike Price of$138.00	PSXNear the Money	$1.05Near the Money	$1.20Near the Money	$1.15Near the Money	$0.35Near the Money	22Near the Money	19Near the Money
PSXUnderlying issue's last price	$2.05Underlying issue's last price	$2.30Underlying issue's last price	$2.25Underlying issue's last price	$-1.49Underlying issue's last price	11Underlying issue's last price	42Underlying issue's last price	Filter Table By Strike Price of$139.00Underlying issue's last price	PSXUnderlying issue's last price	$1.45Underlying issue's last price	$1.60Underlying issue's last price	$1.22Underlying issue's last price	$0.02Underlying issue's last price	21Underlying issue's last price	72Underlying issue's last price
PSXNear the Money	$1.55Near the Money	$1.65Near the Money	$1.67Near the Money	$-1.03Near the Money	25Near the Money	53Near the Money	Filter Table By Strike Price of$140.00	PSXIn the Money	$1.95In the Money	$2.10In the Money	$1.55In the Money	$0.38In the Money	111In the Money	204In the Money
PSXNear the Money	$1.10Near the Money	$1.25Near the Money	$1.65Near the Money	$-0.35Near the Money	86Near the Money	61Near the Money	Filter Table By Strike Price of$141.00	PSXIn the Money	$2.55In the Money	$2.90In the Money	$2.05In the Money	$0.13In the Money	2In the Money	17In the Money
PSXNear the Money	$0.80Near the Money	$0.90Near the Money	$0.99Near the Money	$-0.92Near the Money	6Near the Money	66Near the Money	Filter Table By Strike Price of$142.00	PSXIn the Money	$3.00In the Money	$3.40In the Money	$2.60In the Money	$0.00In the Money	---In the Money	26In the Money
PSXOut of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.71Out of the Money	$-0.76Out of the Money	9Out of the Money	21Out of the Money	Filter Table By Strike Price of$143.00	PSXIn the Money	$3.80In the Money	$4.20In the Money	$3.20In the Money	$0.00In the Money	---In the Money	70In the Money
PSXOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.43Out of the Money	$-0.50Out of the Money	7Out of the Money	32Out of the Money	Filter Table By Strike Price of$144.00	PSXIn the Money	$3.90In the Money	$5.50In the Money	$4.72In the Money	$0.00In the Money	---In the Money	15In the Money
PSXOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-0.60Out of the Money	4Out of the Money	208Out of the Money	Filter Table By Strike Price of$145.00	PSXIn the Money	$4.80In the Money	$6.10In the Money	$5.60In the Money	$1.85In the Money	1In the Money	36In the Money
PSXOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$-0.40Out of the Money	30Out of the Money	234Out of the Money	Filter Table By Strike Price of$146.00	PSXIn the Money	$5.80In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.18Out of the Money	$-0.24Out of the Money	3Out of the Money	74Out of the Money	Filter Table By Strike Price of$147.00	PSXIn the Money	$6.60In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	11Out of the Money	84Out of the Money	Filter Table By Strike Price of$148.00	PSXIn the Money	$7.60In the Money	$10.30In the Money	$8.73In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$149.00	PSXIn the Money	$8.80In the Money	$10.40In the Money	$6.80In the Money	$0.00In the Money	---In the Money	7In the Money
PSXOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	5Out of the Money	91Out of the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	$9.10In the Money	$12.00In the Money	$12.10In the Money	$0.00In the Money	---In the Money	11In the Money
PSXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$152.50	PSXIn the Money	$12.20In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	195Out of the Money	Filter Table By Strike Price of$155.00	PSXIn the Money	$13.60In the Money	$15.70In the Money	$13.32In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$157.50	PSXIn the Money	$17.30In the Money	$19.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money	Filter Table By Strike Price of$160.00	PSXIn the Money	$19.70In the Money	$21.20In the Money	$13.04In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$162.50	PSXIn the Money	$21.00In the Money	$24.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$165.00	PSXIn the Money	$24.10In the Money	$26.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$167.50	PSXIn the Money	$25.80In the Money	$28.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$170.00	PSXIn the Money	$28.30In the Money	$31.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.00Out of the Money	$0.90Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$175.00	PSXIn the Money	$33.30In the Money	$36.20In the Money	$28.50In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$180.00	PSXIn the Money	$38.40In the Money	$41.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	PSXIn the Money	$43.40In the Money	$46.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	PSXIn the Money	$48.40In the Money	$51.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	PSXIn the Money	$53.80In the Money	$56.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	PSXIn the Money	$58.40In the Money	$61.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	PSXIn the Money	$63.60In the Money	$66.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	PSXIn the Money	$68.50In the Money	$71.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	PSXIn the Money	$73.40In the Money	$76.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	PSXIn the Money	$78.30In the Money	$81.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	PSXIn the Money	$83.30In the Money	$86.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	PSXIn the Money	$88.30In the Money	$91.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	PSXIn the Money	$93.30In the Money	$96.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Phillips 66
NYSE:PSXUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 07, 2024)

Put Options (expires Friday June 07, 2024)