Stocks Options

LAST PRICE
138.9300
TODAY'S CHANGE (%)
Trending Down-3.1800 (-2.2377%)

Bid / Lots
137.5400/ 1
Ask / Lots
141.6300/ 1
Open / Previous Close
142.2800 / 142.1100
Day Range
Low 137.9601
High 142.3099
52 Week Range
Low 89.7400
High 174.0800
Volume
2,345,919
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 24.246

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	$66.90In the Money	$70.20In 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	$62.40In the Money	$65.30In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$57.70In the Money	$60.30In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$51.90In the Money	$55.30In 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	$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	$47.50In the Money	$50.30In 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	$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	$42.50In the Money	$45.30In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$37.00In the Money	$40.40In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$32.50In the Money	$35.40In 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	$27.50In the Money	$30.30In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$22.00In the Money	$24.90In 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	$17.00In the Money	$20.20In 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	$0.05Out 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	$12.10In the Money	$14.90In 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	$0.10Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PSXIn the Money	$13.00In the Money	$13.60In 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	$0.10Out 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	$12.10In the Money	$12.50In 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	$0.15Out 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	$11.20In the Money	$11.90In 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	$0.20Out 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	$10.20In the Money	$10.80In 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	$0.25Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$8.30In the Money	$9.80In 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	$0.30Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.15Out of the Money	1Out of the Money	23Out of the Money
PSXIn the Money	$8.40In the Money	$8.90In 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	$0.40Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$7.50In the Money	$8.00In 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	$0.50Out of the Money	$0.60Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PSXIn the Money	$6.70In the Money	$7.50In the Money	$9.80In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$133.00	PSXOut of the Money	$0.65Out 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
PSXIn the Money	$5.90In the Money	$6.20In 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	$0.85Out of the Money	$0.95Out of the Money	$1.00Out of the Money	$-0.40Out of the Money	20Out of the Money	20Out of the Money
PSXIn the Money	$5.10In the Money	$5.50In the Money	$4.93In the Money	$0.07In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$135.00	PSXOut of the Money	$1.05Out of the Money	$1.20Out of the Money	$1.31Out of the Money	$0.51Out of the Money	14Out of the Money	65Out of the Money
PSXIn the Money	$4.40In the Money	$4.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	PSXNear the Money	$1.35Near the Money	$1.50Near the Money	$1.70Near the Money	$0.92Near the Money	2Near the Money	2Near the Money
PSXIn the Money	$3.80In the Money	$4.00In the Money	$3.60In the Money	$3.60In the Money	22In the Money	---In the Money	Filter Table By Strike Price of$137.00	PSXNear the Money	$1.70Near the Money	$1.80Near the Money	$1.95Near the Money	$-0.20Near the Money	38Near the Money	3Near the Money
PSXUnderlying issue's last price	$3.20Underlying issue's last price	$3.40Underlying issue's last price	$2.95Underlying issue's last price	$2.95Underlying issue's last price	22Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$138.00Underlying issue's last price	PSXUnderlying issue's last price	$2.05Underlying issue's last price	$2.20Underlying issue's last price	$2.40Underlying issue's last price	$1.16Underlying issue's last price	15Underlying issue's last price	5Underlying issue's last price
PSXNear the Money	$2.65Near the Money	$2.80Near the Money	$2.60Near the Money	$2.60Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$139.00	PSXIn the Money	$2.50In the Money	$2.65In the Money	$2.95In the Money	$-0.33In the Money	35In the Money	6In the Money
PSXNear the Money	$2.15Near the Money	$2.35Near the Money	$1.90Near the Money	$-1.20Near the Money	8Near the Money	15Near the Money	Filter Table By Strike Price of$140.00	PSXIn the Money	$3.00In the Money	$3.20In the Money	$2.70In the Money	$-0.80In the Money	3In the Money	41In the Money
PSXNear the Money	$1.75Near the Money	$1.90Near the Money	$2.20Near the Money	$0.53Near the Money	3Near the Money	2Near the Money	Filter Table By Strike Price of$141.00	PSXIn the Money	$3.50In the Money	$3.80In the Money	$3.08In the Money	$-0.21In the Money	2In the Money	3In the Money
PSXOut of the Money	$1.35Out of the Money	$1.50Out of the Money	$1.42Out of the Money	$1.42Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$142.00	PSXIn the Money	$4.20In the Money	$4.50In the Money	$2.75In the Money	$0.00In the Money	---In the Money	4In the Money
PSXOut of the Money	$1.05Out of the Money	$1.20Out of the Money	$1.02Out of the Money	$-1.11Out of the Money	2Out of the Money	6Out of the Money	Filter Table By Strike Price of$143.00	PSXIn the Money	$4.90In the Money	$5.20In the Money	$3.95In the Money	$-0.55In the Money	2In the Money	2In the Money
PSXOut of the Money	$0.80Out of the Money	$0.95Out of the Money	$0.80Out of the Money	$-0.85Out of the Money	50Out of the Money	42Out of the Money	Filter Table By Strike Price of$144.00	PSXIn the Money	$5.60In the Money	$6.00In the Money	$6.07In the Money	$0.00In the Money	---In the Money	4In the Money
PSXOut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.95Out of the Money	$-0.45Out of the Money	6Out of the Money	286Out of the Money	Filter Table By Strike Price of$145.00	PSXIn the Money	$6.40In the Money	$7.30In the Money	$5.30In the Money	$0.00In the Money	---In the Money	72In the Money
PSXOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$1.26Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$146.00	PSXIn the Money	$7.10In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.93Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$147.00	PSXIn the Money	$8.00In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.26Out of the Money	$-0.94Out of the Money	2Out of the Money	4Out of the Money	Filter Table By Strike Price of$148.00	PSXIn the Money	$8.90In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.40Out of the Money	$-0.17Out of the Money	3Out of the Money	5Out of the Money	Filter Table By Strike Price of$149.00	PSXIn the Money	$9.70In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$-0.31Out of the Money	2Out of the Money	109Out of the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	$10.50In the Money	$11.80In the Money	$9.32In the Money	$0.00In the Money	---In the Money	12In the Money
PSXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.10Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$152.50	PSXIn the Money	$11.60In the Money	$15.50In the Money	$13.98In the Money	$0.00In the Money	---In the Money	1In the Money
PSXOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	1Out of the Money	37Out of the Money	Filter Table By Strike Price of$155.00	PSXIn the Money	$14.20In the Money	$17.50In the Money	$13.80In the Money	$0.00In the Money	---In the Money	300In 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$157.50	PSXIn the Money	$17.30In the Money	$20.40In 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	$0.05Out 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	$20.30In the Money	$23.00In the Money	$20.40In the Money	$20.40In the Money	2In 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$162.50	PSXIn the Money	$22.40In the Money	$25.80In 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	$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$165.00	PSXIn the Money	$25.10In the Money	$27.60In 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$167.50	PSXIn the Money	$27.40In the Money	$30.50In 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	$0.19Out 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	$29.50In the Money	$33.00In 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$175.00	PSXIn the Money	$35.00In the Money	$38.30In 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	$0.00Out 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	$39.80In the Money	$42.70In 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	$1.55Out 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	$44.90In the Money	$48.30In 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	$2.05Out 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$190.00	PSXIn the Money	$49.80In the Money	$52.90In 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	$1.90Out 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	$54.90In the Money	$58.30In 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	$1.75Out 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$200.00	PSXIn the Money	$59.70In the Money	$62.70In 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	$0.00Out 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	$65.00In the Money	$67.90In 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	$1.70Out 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	$70.00In the Money	$72.80In 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	$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$215.00	PSXIn the Money	$75.10In the Money	$77.80In 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)