Stocks Options

LAST PRICE
142.6800
TODAY'S CHANGE (%)
Trending Up0.4900 (0.3446%)

Bid / Lots
141.1000/ 1
Ask / Lots
144.9500/ 1
Open / Previous Close
143.1600 / 142.1900
Day Range
Low 142.0700
High 144.2800
52 Week Range
Low 89.7400
High 174.0800
Volume
1,250,654
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 24.282

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	$70.70In the Money	$74.60In 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	$65.70In the Money	$69.60In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$60.80In the Money	$64.60In 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	$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	$55.60In the Money	$59.60In 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	$50.60In the Money	$54.60In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$45.80In the Money	$49.40In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$40.90In the Money	$44.70In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$35.90In the Money	$39.70In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$30.90In the Money	$34.60In 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	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$26.00In the Money	$29.60In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$21.50In the Money	$24.70In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PSXIn the Money	$17.20In the Money	$19.70In 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	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
PSXIn the Money	$11.80In 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$130.00	PSXOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PSXIn the Money	$11.10In the Money	$12.80In 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	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$10.60In the Money	$13.00In 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	$0.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$9.70In the Money	$12.00In 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	$0.20Out 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	$8.70In the Money	$10.70In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PSXIn the Money	$8.10In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	PSXOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
PSXIn the Money	$7.20In the Money	$7.60In 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	$0.45Out of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PSXIn the Money	$5.00In the Money	$7.40In the Money	$8.37In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$137.00	PSXOut of the Money	$0.50Out of the Money	$0.70Out of the Money	$0.70Out of the Money	$0.19Out of the Money	5Out of the Money	1Out of the Money
PSXIn the Money	$5.60In the Money	$5.90In 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	$0.70Out of the Money	$0.90Out of the Money	$0.85Out of the Money	$-0.20Out of the Money	6Out of the Money	10Out of the Money
PSXIn the Money	$4.80In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	PSXOut of the Money	$1.00Out of the Money	$1.10Out of the Money	$1.20Out of the Money	$-0.05Out of the Money	2Out of the Money	6Out of the Money
PSXIn the Money	$4.10In the Money	$4.40In the Money	$3.90In the Money	$-2.20In the Money	3In the Money	9In the Money	Filter Table By Strike Price of$140.00	PSXNear the Money	$1.30Near the Money	$1.40Near the Money	$1.40Near the Money	$-0.25Near the Money	5Near the Money	86Near the Money
PSXIn the Money	$3.50In the Money	$3.70In the Money	$3.40In the Money	$-0.40In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$141.00	PSXNear the Money	$1.60Near the Money	$1.75Near the Money	$1.85Near the Money	$0.65Near the Money	1Near the Money	3Near the Money
PSXUnderlying issue's last price	$2.90Underlying issue's last price	$3.10Underlying issue's last price	$3.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	6Underlying issue's last price	Filter Table By Strike Price of$142.00Underlying issue's last price	PSXUnderlying issue's last price	$2.00Underlying issue's last price	$2.15Underlying issue's last price	$2.15Underlying issue's last price	$2.15Underlying issue's last price	7Underlying issue's last price	---Underlying issue's last price
PSXNear the Money	$2.40Near the Money	$2.50Near the Money	$3.00Near the Money	$0.00Near the Money	---Near the Money	4Near the Money	Filter Table By Strike Price of$143.00	PSXIn the Money	$2.50In the Money	$2.65In the Money	$2.70In the Money	$0.57In the Money	6In the Money	3In the Money
PSXNear the Money	$1.90Near the Money	$2.10Near the Money	$2.13Near the Money	$0.00Near the Money	---Near the Money	15Near the Money	Filter Table By Strike Price of$144.00	PSXIn the Money	$3.00In the Money	$3.20In the Money	$2.50In the Money	$0.00In the Money	---In the Money	2In the Money
PSXNear the Money	$1.50Near the Money	$1.70Near the Money	$1.55Near the Money	$0.05Near the Money	4Near the Money	53Near the Money	Filter Table By Strike Price of$145.00	PSXIn the Money	$3.60In the Money	$3.80In the Money	$3.80In the Money	$0.60In the Money	6In the Money	14In the Money
PSXOut of the Money	$1.20Out of the Money	$1.30Out of the Money	$1.15Out of the Money	$-0.95Out of the Money	7Out of the Money	3Out of the Money	Filter Table By Strike Price of$146.00	PSXIn the Money	$4.10In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.90Out of the Money	$1.05Out of the Money	$0.89Out of the Money	$-0.16Out of the Money	5Out of the Money	4Out of the Money	Filter Table By Strike Price of$147.00	PSXIn the Money	$5.00In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.70Out of the Money	$0.85Out of the Money	$0.65Out of the Money	$-0.15Out of the Money	4Out of the Money	74Out of the Money	Filter Table By Strike Price of$148.00	PSXIn the Money	$5.60In the Money	$6.20In the Money	$6.88In the Money	$0.00In the Money	---In the Money	11In the Money
PSXOut of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.49Out of the Money	$-0.51Out of the Money	4Out of the Money	7Out of the Money	Filter Table By Strike Price of$149.00	PSXIn the Money	$5.00In the Money	$7.00In the Money	$6.80In the Money	$0.00In the Money	---In the Money	7In the Money
PSXOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.38Out of the Money	$-0.12Out of the Money	3Out of the Money	92Out of the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	$6.10In the Money	$7.90In the Money	$4.60In the Money	$0.00In the Money	---In the Money	20In the Money
PSXOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.25Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$152.50	PSXIn the Money	$8.10In the Money	$10.30In 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	$0.00Out of the Money	---Out of the Money	195Out of the Money	Filter Table By Strike Price of$155.00	PSXIn the Money	$10.40In the Money	$12.90In 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	$0.10Out of the Money	$0.05Out of the Money	$0.05Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$157.50	PSXIn the Money	$13.10In the Money	$15.90In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money	Filter Table By Strike Price of$160.00	PSXIn the Money	$16.60In 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	$0.25Out 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	$21.90In 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	$1.55Out 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	$21.60In the Money	$23.50In 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	$0.80Out 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	$23.30In the Money	$27.00In 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	$1.55Out 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	$25.60In the Money	$29.30In 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	$1.55Out 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	$31.50In the Money	$33.40In 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	$2.15Out 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	$35.70In the Money	$39.40In 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	$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	$40.50In the Money	$44.40In 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	$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	$45.90In the Money	$48.90In 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	$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$195.00	PSXIn the Money	$50.30In the Money	$54.70In 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$200.00	PSXIn the Money	$55.50In the Money	$58.80In 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	$60.50In the Money	$64.40In 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	$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	$65.70In the Money	$69.40In 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	$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	$70.50In 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	$75.50In the Money	$79.30In 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$225.00	PSXIn the Money	$80.50In the Money	$84.50In 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	$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	$85.50In the Money	$89.40In 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	$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	$91.20In the Money	$93.40In 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)