Stocks Options

LAST PRICE
142.1400
TODAY'S CHANGE (%)
Trending Down-0.7600 (-0.5318%)

Bid / Lots
142.1100/ 2
Ask / Lots
142.1700/ 2
Open / Previous Close
144.0000 / 142.9000
Day Range
Low 141.8800
High 144.3000
52 Week Range
Low 89.7400
High 174.0800
Volume
619,425
below 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 24.276

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PSXIn the Money	$70.70In the Money	$73.70In 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	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$65.60In the Money	$68.70In 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	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$60.70In the Money	$64.10In 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	$55.80In the Money	$59.00In 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	$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	$50.70In the Money	$54.00In 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	$2.10Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PSXIn the Money	$45.70In the Money	$49.00In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$41.10In the Money	$43.80In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$35.70In the Money	$38.60In 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	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$30.80In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$25.80In the Money	$28.60In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$21.80In the Money	$22.50In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$18.70In the Money	$19.50In 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	$1.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
PSXIn the Money	$17.90In 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$124.00	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	$16.90In the Money	$17.30In the Money	$21.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$125.00	PSXOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PSXIn the Money	$15.70In the Money	$16.50In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
PSXIn the Money	$14.90In the Money	$15.40In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
PSXIn the Money	$13.70In the Money	$14.50In 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	$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	$12.60In 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$129.00	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	$11.80In the Money	$12.30In the Money	$16.03In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	PSXOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PSXIn the Money	$10.90In the Money	$11.40In 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	$0.00Out of the Money	$0.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PSXIn the Money	$9.90In the Money	$10.50In 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	$0.00Out 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	$8.80In the Money	$9.40In 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	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	457Out of the Money
PSXIn the Money	$7.90In the Money	$8.40In 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	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	4Out of the Money	24Out of the Money
PSXIn the Money	$6.90In the Money	$7.40In the Money	$6.97In the Money	$-1.33In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$135.00	PSXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.30Out of the Money	9Out of the Money	24Out of the Money
PSXIn the Money	$5.70In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	PSXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
PSXIn the Money	$3.70In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	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	26Out of the Money
PSXIn the Money	$3.30In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	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	8Out of the Money
PSXIn the Money	$2.75In the Money	$3.30In the Money	$7.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	PSXOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	4Out of the Money	16Out of the Money
PSXIn the Money	$2.20In the Money	$3.10In the Money	$4.57In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$140.00	PSXNear the Money	$0.20Near the Money	$0.25Near the Money	$0.17Near the Money	$-0.33Near the Money	10Near the Money	300Near the Money
PSXIn the Money	$1.45In the Money	$1.65In the Money	$2.70In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$141.00	PSXNear the Money	$0.40Near the Money	$0.50Near the Money	$0.65Near the Money	$0.00Near the Money	---Near the Money	21Near the Money
PSXUnderlying issue's last price	$0.90Underlying issue's last price	$1.00Underlying issue's last price	$1.15Underlying issue's last price	$-0.20Underlying issue's last price	2Underlying issue's last price	10Underlying issue's last price	Filter Table By Strike Price of$142.00Underlying issue's last price	PSXUnderlying issue's last price	$0.80Underlying issue's last price	$0.90Underlying issue's last price	$0.80Underlying issue's last price	$-0.03Underlying issue's last price	20Underlying issue's last price	158Underlying issue's last price
PSXNear the Money	$0.50Near the Money	$0.55Near the Money	$0.82Near the Money	$-0.48Near the Money	1Near the Money	594Near the Money	Filter Table By Strike Price of$143.00	PSXIn the Money	$1.35In the Money	$1.50In the Money	$1.35In the Money	$0.00In the Money	---In the Money	62In the Money
PSXNear the Money	$0.20Near the Money	$0.30Near the Money	$0.25Near the Money	$-0.56Near the Money	29Near the Money	157Near the Money	Filter Table By Strike Price of$144.00	PSXIn the Money	$2.00In the Money	$2.30In the Money	$2.05In the Money	$0.00In the Money	---In the Money	118In the Money
PSXNear the Money	$0.10Near the Money	$0.15Near the Money	$0.25Near the Money	$-0.30Near the Money	7Near the Money	153Near the Money	Filter Table By Strike Price of$145.00	PSXIn the Money	$2.90In the Money	$3.20In the Money	$2.50In the Money	$-0.10In the Money	5In the Money	196In the Money
PSXOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	1Out of the Money	178Out of the Money	Filter Table By Strike Price of$146.00	PSXIn the Money	$3.80In the Money	$4.40In the Money	$3.30In the Money	$0.00In the Money	---In the Money	93In the Money
PSXOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.35Out of the Money	6Out of the Money	107Out of the Money	Filter Table By Strike Price of$147.00	PSXIn the Money	$3.00In the Money	$5.20In the Money	$5.17In the Money	$3.17In the Money	2In the Money	40In the Money
PSXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	2Out of the Money	110Out of the Money	Filter Table By Strike Price of$148.00	PSXIn the Money	$5.80In the Money	$6.80In the Money	$5.78In 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	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	372Out of the Money	Filter Table By Strike Price of$149.00	PSXIn the Money	$6.50In the Money	$7.20In the Money	$6.09In the Money	$0.00In the Money	---In the Money	7In the Money
PSXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	3Out of the Money	319Out of the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	$7.70In the Money	$9.10In the Money	$7.10In the Money	$0.00In the Money	---In the Money	28In the Money
PSXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	5Out of the Money	121Out of the Money	Filter Table By Strike Price of$152.50	PSXIn the Money	$10.20In the Money	$10.80In the Money	$5.55In 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	73Out of the Money	Filter Table By Strike Price of$155.00	PSXIn the Money	$12.60In the Money	$13.10In the Money	$12.20In the Money	$0.00In the Money	---In the Money	6In the Money
PSXOut of the Money	$0.00Out of the Money	$1.20Out 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$157.50	PSXIn the Money	$15.00In the Money	$15.70In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$160.00	PSXIn the Money	$17.50In the Money	$18.20In the Money	$13.07In the Money	$0.00In the Money	---In the Money	2In 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$162.50	PSXIn the Money	$20.20In the Money	$20.60In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money	Filter Table By Strike Price of$165.00	PSXIn the Money	$22.50In the Money	$23.10In the Money	$22.20In the Money	$0.00In the Money	---In the Money	4In 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	$24.70In 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	$0.05Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$170.00	PSXIn the Money	$26.50In the Money	$29.30In the Money	$18.75In the Money	$0.00In the Money	---In the Money	2In the Money
PSXOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$175.00	PSXIn the Money	$30.80In the Money	$34.30In 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	$2.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$180.00	PSXIn the Money	$35.80In the Money	$39.30In 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	$0.05Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$185.00	PSXIn the Money	$41.00In the Money	$44.30In 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	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$190.00	PSXIn the Money	$45.80In the Money	$49.30In 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	$2.15Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$195.00	PSXIn the Money	$51.00In the Money	$54.30In 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	$2.15Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$200.00	PSXIn the Money	$56.10In the Money	$59.30In 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	$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$205.00	PSXIn the Money	$61.00In the Money	$64.30In 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	$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$210.00	PSXIn the Money	$65.90In the Money	$69.30In 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	$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$215.00	PSXIn the Money	$71.20In the Money	$74.30In 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	$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$220.00	PSXIn the Money	$76.20In the Money	$78.70In 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	$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$225.00	PSXIn the Money	$81.00In the Money	$84.20In 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$230.00	PSXIn the Money	$85.80In the Money	$89.30In 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	$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$235.00	PSXIn the Money	$91.00In the Money	$94.20In 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$240.00	PSXIn the Money	$95.80In the Money	$99.20In 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$245.00	PSXIn the Money	$101.20In the Money	$104.10In 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 May 24, 2024)

Put Options (expires Friday May 24, 2024)