Stocks Options

LAST PRICE
142.1100
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
70.0000/ 1
Ask / Lots
146.8400/ 1
Open / Previous Close
0.0000 / 142.1100
Day Range
---
52 Week Range
Low 89.7400
High 174.0800
Volume
120
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 24.471

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PSXIn the Money	---In the Money	---In the Money	$57.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	PSXOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
PSXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	PSXOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
PSXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	PSXOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PSXIn the Money	---In the Money	---In the Money	$41.68In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	PSXOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
PSXIn the Money	---In the Money	---In the Money	$59.14In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	PSXOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money
PSXIn the Money	---In the Money	---In the Money	$75.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	PSXOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	730Out of the Money
PSXIn the Money	---In the Money	---In the Money	$73.19In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$75.00	PSXOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
PSXIn the Money	---In the Money	---In the Money	$65.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	PSXOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
PSXIn the Money	---In the Money	---In the Money	$62.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	PSXOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
PSXIn the Money	---In the Money	---In the Money	$58.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.50	PSXOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
PSXIn the Money	---In the Money	---In the Money	$56.33In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$90.00	PSXOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
PSXIn the Money	---In the Money	---In the Money	$52.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.50	PSXOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
PSXIn the Money	---In the Money	---In the Money	$50.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	PSXOut of the Money	---Out of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
PSXIn the Money	---In the Money	---In the Money	$48.74In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.50	PSXOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
PSXIn the Money	---In the Money	---In the Money	$44.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	PSXOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,149Out of the Money
PSXIn the Money	---In the Money	---In the Money	$41.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	PSXOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,177Out of the Money
PSXIn the Money	---In the Money	---In the Money	$35.45In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	PSXOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	648Out of the Money
PSXIn the Money	---In the Money	---In the Money	$30.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	PSXOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money
PSXIn the Money	---In the Money	---In the Money	$23.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$120.00	PSXOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	240Out of the Money
PSXIn the Money	---In the Money	---In the Money	$18.75In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$125.00	PSXOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
PSXIn the Money	---In the Money	---In the Money	$9.75In the Money	$0.00In the Money	---In the Money	261In the Money	Filter Table By Strike Price of$130.00	PSXOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	391Out of the Money
PSXIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PSXIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
PSXIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PSXIn the Money	---In the Money	---In the Money	$6.77In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$134.00	PSXOut of the Money	---Out of the Money	---Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
PSXIn the Money	---In the Money	---In the Money	$5.05In the Money	$0.00In the Money	---In the Money	561In the Money	Filter Table By Strike Price of$135.00	PSXOut of the Money	---Out of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	369Out of the Money
PSXIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
PSXIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$1.51Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PSXIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
PSXIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$139.00	PSXOut of the Money	---Out of the Money	---Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
PSXIn the Money	---In the Money	---In the Money	$4.60In the Money	$0.00In the Money	---In the Money	938In the Money	Filter Table By Strike Price of$140.00	PSXNear the Money	---Near the Money	---Near the Money	$2.45Near the Money	$0.00Near the Money	---Near the Money	675Near the Money
PSXIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$141.00	PSXNear the Money	---Near the Money	---Near the Money	$5.00Near the Money	$0.00Near the Money	---Near the Money	3Near the Money
PSXUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.75Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	28Underlying issue's last price	Filter Table By Strike Price of$142.00Underlying issue's last price	PSXUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	26Underlying issue's last price
PSXNear the Money	---Near the Money	---Near the Money	$2.86Near the Money	$0.00Near the Money	---Near the Money	53Near the Money	Filter Table By Strike Price of$143.00	PSXIn the Money	---In the Money	---In the Money	$5.42In the Money	$0.00In the Money	---In the Money	28In the Money
PSXNear the Money	---Near the Money	---Near the Money	$2.10Near the Money	$0.00Near the Money	---Near the Money	16Near the Money	Filter Table By Strike Price of$144.00	PSXIn the Money	---In the Money	---In the Money	$4.26In the Money	$0.00In the Money	---In the Money	22In the Money
PSXNear the Money	---Near the Money	---Near the Money	$2.35Near the Money	$0.00Near the Money	---Near the Money	1,186Near the Money	Filter Table By Strike Price of$145.00	PSXIn the Money	---In the Money	---In the Money	$5.60In the Money	$0.00In the Money	---In the Money	942In the Money
PSXOut of the Money	---Out of the Money	---Out of the Money	$2.29Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$146.00	PSXIn the Money	---In the Money	---In the Money	$5.50In the Money	$0.00In the Money	---In the Money	24In the Money
PSXOut of the Money	---Out of the Money	---Out of the Money	$1.19Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$147.00	PSXIn the Money	---In the Money	---In the Money	$8.28In the Money	$0.00In the Money	---In the Money	11In the Money
PSXOut of the Money	---Out of the Money	---Out of the Money	$1.31Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$148.00	PSXIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	1In the Money
PSXOut of the Money	---Out of the Money	---Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$149.00	PSXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	---Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	1,702Out of the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	---In the Money	---In the Money	$12.24In the Money	$0.00In the Money	---In the Money	391In the Money
PSXOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$152.50	PSXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1,299Out of the Money	Filter Table By Strike Price of$155.00	PSXIn the Money	---In the Money	---In the Money	$13.70In the Money	$0.00In the Money	---In the Money	141In the Money
PSXOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$157.50	PSXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	473Out of the Money	Filter Table By Strike Price of$160.00	PSXIn the Money	---In the Money	---In the Money	$15.50In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$162.50	PSXIn the Money	---In the Money	---In the Money	$22.30In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	606Out of the Money	Filter Table By Strike Price of$165.00	PSXIn the Money	---In the Money	---In the Money	$28.20In the Money	$0.00In the Money	---In the Money	7In the Money
PSXOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	218Out of the Money	Filter Table By Strike Price of$170.00	PSXIn the Money	---In the Money	---In the Money	$33.30In the Money	$0.00In the Money	---In the Money	4In the Money
PSXOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	345Out of the Money	Filter Table By Strike Price of$175.00	PSXIn the Money	---In the Money	---In the Money	$31.30In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	263Out of the Money	Filter Table By Strike Price of$180.00	PSXIn the Money	---In the Money	---In the Money	$31.70In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money	Filter Table By Strike Price of$185.00	PSXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$190.00	PSXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	---Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$195.00	PSXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$200.00	PSXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$240.00	PSXIn the Money	---In the Money	---In 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 21, 2024)

Put Options (expires Friday June 21, 2024)