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 24.461

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PSXIn the Money	$70.00In the Money	$74.40In 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	$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	$65.00In the Money	$69.40In 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	$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	$60.00In the Money	$64.40In 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	$55.10In the Money	$59.40In 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	$50.10In the Money	$54.50In 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	$45.10In the Money	$49.50In 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	$40.10In the Money	$44.50In 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	$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	$35.10In the Money	$39.50In 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	$30.10In the Money	$34.50In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$25.20In 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	$20.20In the Money	$24.30In 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	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PSXIn the Money	$15.20In the Money	$19.60In 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	$0.15Out of the Money	$0.12Out of the Money	$-0.11Out of the Money	3Out of the Money	6Out 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	$0.05Out 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	$13.30In the Money	$17.20In 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	$0.10Out 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	$13.80In 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	$0.10Out 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	$11.60In the Money	$15.70In 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	$0.05Out 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	$12.10In the Money	$14.00In 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	$0.15Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.32Out of the Money	2Out of the Money	25Out of the Money
PSXIn the Money	$11.20In the Money	$13.80In 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	$0.20Out 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	$10.30In the Money	$12.10In 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	$0.25Out of the Money	$0.35Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PSXIn the Money	$9.50In the Money	$11.80In the Money	$9.80In the Money	$9.80In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$133.00	PSXOut of the Money	$0.30Out of the Money	$0.40Out 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	$9.60In 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	$0.40Out of the Money	$0.50Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
PSXIn the Money	$7.10In the Money	$9.10In the Money	$4.86In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$135.00	PSXOut of the Money	$0.25Out of the Money	$0.65Out of the Money	$0.80Out of the Money	$-0.80Out of the Money	9Out of the Money	59Out of the Money
PSXIn the Money	$6.20In the Money	$8.70In 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	$0.65Out of the Money	$0.80Out of the Money	$0.78Out of the Money	$0.78Out of the Money	3Out of the Money	---Out of the Money
PSXIn the Money	$6.10In the Money	$7.00In 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	$0.85Out of the Money	$1.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PSXIn the Money	$5.40In the Money	$5.80In 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	$1.00Out of the Money	$1.25Out of the Money	$1.24Out of the Money	$0.04Out of the Money	1Out of the Money	4Out of the Money
PSXIn the Money	$4.70In 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$139.00	PSXOut of the Money	$1.20Out of the Money	$1.50Out of the Money	$3.28Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PSXIn the Money	$4.10In the Money	$4.40In the Money	$3.10In the Money	$0.60In the Money	1In the Money	16In the Money	Filter Table By Strike Price of$140.00	PSXNear the Money	$1.60Near the Money	$1.85Near the Money	$3.50Near the Money	$0.00Near the Money	---Near the Money	41Near the Money
PSXIn the Money	$3.40In the Money	$5.00In the Money	$1.67In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$141.00	PSXNear the Money	$1.90Near the Money	$2.20Near the Money	$3.29Near the Money	$0.00Near the Money	---Near the Money	3Near the Money
PSXUnderlying issue's last price	$2.90Underlying issue's last price	$4.50Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$142.00Underlying issue's last price	PSXUnderlying issue's last price	$2.35Underlying issue's last price	$2.70Underlying issue's last price	$2.75Underlying issue's last price	$0.00Underlying issue's last price	3Underlying issue's last price	1Underlying issue's last price
PSXNear the Money	$2.45Near the Money	$2.65Near the Money	$2.13Near the Money	$0.23Near the Money	5Near the Money	2Near the Money	Filter Table By Strike Price of$143.00	PSXIn the Money	$2.85In the Money	$3.20In the Money	$4.50In the Money	$0.00In the Money	---In the Money	2In the Money
PSXNear the Money	$2.00Near the Money	$2.40Near the Money	$1.65Near the Money	$0.20Near the Money	45Near the Money	2Near the Money	Filter Table By Strike Price of$144.00	PSXIn the Money	$3.50In the Money	$3.80In the Money	$6.07In the Money	$0.00In the Money	---In the Money	4In the Money
PSXNear the Money	$1.60Near the Money	$1.80Near the Money	$1.40Near the Money	$0.50Near the Money	40Near the Money	246Near the Money	Filter Table By Strike Price of$145.00	PSXIn the Money	$4.10In the Money	$4.40In the Money	$5.30In the Money	$0.00In the Money	---In the Money	72In the Money
PSXOut of the Money	$1.30Out of the Money	$1.50Out of the Money	$1.26Out of the Money	$1.26Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$146.00	PSXIn the Money	$3.30In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$1.00Out of the Money	$3.00Out of the Money	$0.93Out of the Money	$0.28Out of the Money	4Out of the Money	1Out of the Money	Filter Table By Strike Price of$147.00	PSXIn the Money	$5.10In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.80Out of the Money	$1.00Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$148.00	PSXIn the Money	$5.10In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.57Out of the Money	$-0.28Out of the Money	3Out of the Money	2Out of the Money	Filter Table By Strike Price of$149.00	PSXIn the Money	$5.40In the Money	$8.30In 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	$0.60Out of the Money	$0.56Out of the Money	$0.30Out of the Money	14Out of the Money	99Out of the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	$7.90In the Money	$8.60In the Money	$9.32In the Money	$-3.38In the Money	2In the Money	12In the Money
PSXOut of the Money	$0.20Out 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$152.50	PSXIn the Money	$9.40In the Money	$10.90In the Money	$13.98In the Money	$0.00In the Money	---In the Money	1In the Money
PSXOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$0.00Out of the Money	1Out of the Money	36Out of the Money	Filter Table By Strike Price of$155.00	PSXIn the Money	$12.20In the Money	$13.70In the Money	$13.80In the Money	$-3.30In the Money	300In the Money	---In the Money
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	Filter Table By Strike Price of$157.50	PSXIn the Money	$13.30In the Money	$17.70In 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	$0.10Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$160.00	PSXIn the Money	$16.20In the Money	$18.70In 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	$0.10Out 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$162.50	PSXIn the Money	$18.30In the Money	$22.70In 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	$0.10Out 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$165.00	PSXIn the Money	$21.10In 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	$23.30In 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	$1.35Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$170.00	PSXIn the Money	$25.80In 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	$1.65Out 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$175.00	PSXIn the Money	$30.80In the Money	$35.20In 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$180.00	PSXIn the Money	$35.80In 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	$1.00Out 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	$40.80In the Money	$45.20In 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	$1.20Out 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$190.00	PSXIn the Money	$45.80In the Money	$50.20In 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	$1.20Out 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$195.00	PSXIn the Money	$50.80In 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	$1.15Out 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	$55.80In the Money	$60.20In 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$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	$1.35Out 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$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	$1.25Out 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$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

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 14, 2024)

Put Options (expires Friday June 14, 2024)