Stocks Options

LAST PRICE
142.1100
TODAY'S CHANGE (%)
Trending Up3.7200 (2.6881%)

Bid / Lots
139.7700/ 1
Ask / Lots
143.5900/ 1
Open / Previous Close
138.6400 / 138.3900
Day Range
Low 138.0000
High 142.4400
52 Week Range
Low 89.7400
High 174.0800
Volume
3,669,964
above 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 24.521

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	$69.90In the Money	$74.30In 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	$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	$65.00In the Money	$69.30In 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	$1.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$60.00In the Money	$64.20In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$55.00In the Money	$59.30In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$50.00In the Money	$54.30In 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	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$45.00In the Money	$49.30In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$40.80In the Money	$43.00In 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	$35.60In the Money	$38.10In 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	$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	$30.00In the Money	$34.00In 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	$0.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
PSXIn the Money	$25.00In the Money	$29.10In 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	$20.00In the Money	$24.40In 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	$1.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PSXIn the Money	$18.20In the Money	$22.40In 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	$0.00Out 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	$17.60In the Money	$21.20In 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	$0.00Out 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	$16.10In the Money	$20.40In 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	$0.00Out 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	$15.90In the Money	$18.40In 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	$0.00Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	1Out of the Money	64Out of the Money
PSXIn the Money	$14.20In the Money	$18.30In 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	$0.00Out 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	$13.70In the Money	$17.40In 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	$0.00Out 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	$12.60In the Money	$16.10In 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	$0.00Out 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	$12.80In the Money	$14.70In 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	$0.00Out 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	$10.10In the Money	$14.40In 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	$0.00Out of the Money	$0.10Out of the Money	$0.12Out of the Money	$-0.18Out of the Money	1Out of the Money	7Out of the Money
PSXIn the Money	$9.70In the Money	$13.30In 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	$9.90In 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$132.00	PSXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.12Out of the Money	2Out of the Money	---Out of the Money
PSXIn the Money	$8.10In the Money	$11.20In 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	$0.10Out of the Money	$0.15Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PSXIn the Money	$7.90In the Money	$10.40In 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	$0.10Out of the Money	$0.20Out of the Money	$0.65Out of the Money	$-0.11Out of the Money	1Out of the Money	15Out of the Money
PSXIn the Money	$6.50In the Money	$9.30In the Money	$7.30In the Money	$2.70In the Money	4In the Money	4In the Money	Filter Table By Strike Price of$135.00	PSXOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$-0.50Out of the Money	14Out of the Money	29Out of the Money
PSXIn the Money	$5.30In the Money	$7.70In the Money	$6.00In the Money	$0.35In the Money	10In the Money	10In the Money	Filter Table By Strike Price of$136.00	PSXOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
PSXIn the Money	$5.50In the Money	$7.50In the Money	$2.70In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$137.00	PSXOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$-1.29Out of the Money	59Out of the Money	15Out of the Money
PSXIn the Money	$4.70In the Money	$6.10In the Money	$3.10In the Money	$1.21In the Money	207In the Money	223In the Money	Filter Table By Strike Price of$138.00	PSXOut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.80Out of the Money	$-1.30Out of the Money	5Out of the Money	16Out of the Money
PSXIn the Money	$3.90In the Money	$4.30In the Money	$3.74In the Money	$1.91In the Money	4In the Money	39In the Money	Filter Table By Strike Price of$139.00	PSXOut of the Money	$0.70Out of the Money	$0.85Out of the Money	$1.20Out of the Money	$-1.20Out of the Money	47Out of the Money	33Out of the Money
PSXIn the Money	$3.20In the Money	$3.50In the Money	$2.70In the Money	$1.25In the Money	11In the Money	45In the Money	Filter Table By Strike Price of$140.00	PSXNear the Money	$0.95Near the Money	$1.15Near the Money	$1.17Near the Money	$-1.66Near the Money	100Near the Money	160Near the Money
PSXIn the Money	$2.65In the Money	$2.80In the Money	$2.00In the Money	$0.85In the Money	24In the Money	62In the Money	Filter Table By Strike Price of$141.00	PSXNear the Money	$1.30Near the Money	$1.50Near the Money	$1.92Near the Money	$-1.93Near the Money	10Near the Money	8Near the Money
PSXUnderlying issue's last price	$2.10Underlying issue's last price	$2.25Underlying issue's last price	$1.91Underlying issue's last price	$1.06Underlying issue's last price	57Underlying issue's last price	33Underlying issue's last price	Filter Table By Strike Price of$142.00Underlying issue's last price	PSXUnderlying issue's last price	$1.75Underlying issue's last price	$1.90Underlying issue's last price	$2.60Underlying issue's last price	$0.40Underlying issue's last price	15Underlying issue's last price	15Underlying issue's last price
PSXNear the Money	$1.60Near the Money	$2.10Near the Money	$1.47Near the Money	$0.77Near the Money	10Near the Money	15Near the Money	Filter Table By Strike Price of$143.00	PSXIn the Money	$2.25In the Money	$2.45In the Money	$3.20In the Money	$-1.66In the Money	3In the Money	72In the Money
PSXNear the Money	$1.20Near the Money	$1.35Near the Money	$0.93Near the Money	$0.47Near the Money	13Near the Money	26Near the Money	Filter Table By Strike Price of$144.00	PSXIn the Money	$2.80In the Money	$3.10In the Money	$4.72In the Money	$-1.43In the Money	4In the Money	15In the Money
PSXNear the Money	$0.85Near the Money	$1.00Near the Money	$0.90Near the Money	$0.50Near the Money	192Near the Money	82Near the Money	Filter Table By Strike Price of$145.00	PSXIn the Money	$3.50In the Money	$3.80In the Money	$3.75In the Money	$-1.35In the Money	3In the Money	33In the Money
PSXOut of the Money	$0.60Out of the Money	$0.70Out of the Money	$0.62Out of the Money	$0.42Out of the Money	115Out of the Money	122Out of the Money	Filter Table By Strike Price of$146.00	PSXIn the Money	$4.20In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.42Out of the Money	$0.07Out of the Money	50Out of the Money	24Out of the Money	Filter Table By Strike Price of$147.00	PSXIn the Money	$4.40In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.25Out of the Money	$0.10Out of the Money	9Out of the Money	77Out of the Money	Filter Table By Strike Price of$148.00	PSXIn the Money	$5.70In the Money	$6.70In the Money	$8.73In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.20Out of the Money	$0.30Out 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	$5.80In the Money	$7.70In the Money	$6.80In the Money	$0.00In the Money	---In the Money	7In the Money
PSXOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$0.06Out of the Money	3Out of the Money	90Out of the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	$6.50In the Money	$8.40In the Money	$12.10In the Money	$0.00In the Money	---In the Money	11In the Money
PSXOut of the Money	$0.05Out of the Money	$0.10Out 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	$8.50In the Money	$12.30In 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	$0.35Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	1Out of the Money	195Out of the Money	Filter Table By Strike Price of$155.00	PSXIn the Money	$10.80In the Money	$13.40In 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	$0.05Out 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	$13.50In the Money	$17.30In 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	$1.35Out 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	$16.40In the Money	$19.40In 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	$0.75Out 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	$18.30In the Money	$22.10In 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	$20.90In the Money	$25.20In 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	$1.35Out 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	$23.90In the Money	$27.70In 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	$0.75Out 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	$26.40In the Money	$30.20In 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	$0.85Out 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	$30.90In the Money	$35.20In 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	$2.00Out 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	$36.40In the Money	$40.20In 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	$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$185.00	PSXIn the Money	$42.10In the Money	$45.00In 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	$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$190.00	PSXIn the Money	$47.10In the Money	$49.60In 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$195.00	PSXIn the Money	$51.30In the Money	$55.20In 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$200.00	PSXIn the Money	$56.30In the Money	$60.00In 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	$1.10Out 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	$60.80In the Money	$65.20In 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$210.00	PSXIn the Money	$65.80In the Money	$70.20In 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$215.00	PSXIn the Money	$70.80In the Money	$75.20In 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$220.00	PSXIn the Money	$75.80In the Money	$80.20In 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$225.00	PSXIn the Money	$80.80In the Money	$85.20In 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$230.00	PSXIn the Money	$85.80In the Money	$90.20In 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	$1.35Out 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$235.00	PSXIn the Money	$90.80In the Money	$95.20In 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)