Stocks Options

LAST PRICE
138.0700
TODAY'S CHANGE (%)
Trending Down-0.3000 (-0.2168%)

Bid / Lots
137.4100/ 1
Ask / Lots
140.8500/ 1
Open / Previous Close
137.8600 / 138.3700
Day Range
Low 136.6000
High 139.3600
52 Week Range
Low 89.7400
High 174.0800
Volume
1,687,292
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 24.170

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	$89.30In the Money	$92.50In 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	$0.00Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
PSXIn the Money	$86.80In the Money	$90.00In 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	$0.00Out of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
PSXIn the Money	$81.50In the Money	$85.00In 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	$0.00Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PSXIn the Money	$76.00In the Money	$80.00In 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	$0.00Out of the Money	$0.70Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
PSXIn the Money	$71.00In the Money	$75.00In 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	$0.00Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money
PSXIn the Money	$66.20In the Money	$70.10In 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	$0.00Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	730Out of the Money
PSXIn the Money	$61.20In the Money	$65.10In 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	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
PSXIn the Money	$56.10In the Money	$60.10In 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	$0.00Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
PSXIn the Money	$51.10In the Money	$55.10In 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	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
PSXIn the Money	$49.50In the Money	$52.60In 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	$0.00Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
PSXIn the Money	$47.30In the Money	$50.10In 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	$0.00Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
PSXIn the Money	$44.70In the Money	$47.60In 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	$0.00Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
PSXIn the Money	$42.30In the Money	$45.10In 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	$0.00Out of the Money	$0.75Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
PSXIn the Money	$39.80In the Money	$42.60In 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	$0.00Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
PSXIn the Money	$37.30In the Money	$39.90In 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	$0.00Out of the Money	$0.75Out 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	$32.30In the Money	$35.20In 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	$0.00Out of the Money	$0.05Out 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	$26.50In the Money	$29.60In 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	$0.00Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	648Out of the Money
PSXIn the Money	$21.10In the Money	$24.60In 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	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money
PSXIn the Money	$16.50In the Money	$19.70In 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	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	1Out of the Money	240Out of the Money
PSXIn the Money	$11.70In the Money	$14.40In 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	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money
PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	PSXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	PSXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	PSXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$7.50In the Money	$9.40In the Money	$9.30In the Money	$0.79In the Money	2In the Money	258In the Money	Filter Table By Strike Price of$130.00	PSXOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.37Out of the Money	$-0.06Out of the Money	12Out of the Money	378Out of the Money
PSXIn the Money	$7.40In 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$131.00	PSXOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PSXIn the Money	$5.00In the Money	$7.30In 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	$0.55Out of the Money	$0.70Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
PSXIn the Money	$4.60In the Money	$7.90In 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	$0.45Out of the Money	$0.85Out of the Money	$0.74Out of the Money	$-0.26Out of the Money	1Out of the Money	24Out of the Money
PSXIn the Money	$5.10In the Money	$5.50In 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	$0.95Out of the Money	$1.10Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
PSXIn the Money	$4.40In the Money	$4.70In the Money	$5.39In the Money	$0.99In the Money	10In the Money	566In the Money	Filter Table By Strike Price of$135.00	PSXOut of the Money	$1.20Out of the Money	$1.35Out of the Money	$1.10Out of the Money	$-0.23Out of the Money	4Out of the Money	383Out of the Money
PSXIn the Money	$3.70In the Money	$4.00In 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	$1.70Near the Money	$1.30Near the Money	$-0.95Near the Money	1Near the Money	67Near the Money
PSXIn the Money	$3.20In the Money	$3.40In the Money	$3.05In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$137.00	PSXNear the Money	$1.90Near the Money	$2.05Near the Money	$1.70Near the Money	$-0.47Near the Money	11Near the Money	54Near the Money
PSXUnderlying issue's last price	$2.65Underlying issue's last price	$2.80Underlying issue's last price	$3.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3Underlying issue's last price	Filter Table By Strike Price of$138.00Underlying issue's last price	PSXUnderlying issue's last price	$2.35Underlying issue's last price	$2.55Underlying issue's last price	$2.35Underlying issue's last price	$-0.82Underlying issue's last price	21Underlying issue's last price	64Underlying issue's last price
PSXNear the Money	$2.15Near the Money	$2.30Near the Money	$2.60Near the Money	$0.00Near the Money	---Near the Money	3Near the Money	Filter Table By Strike Price of$139.00	PSXIn the Money	$2.80In the Money	$3.00In the Money	$3.20In the Money	$0.00In the Money	---In the Money	49In the Money
PSXNear the Money	$1.75Near the Money	$1.85Near the Money	$1.70Near the Money	$-0.32Near the Money	58Near the Money	955Near the Money	Filter Table By Strike Price of$140.00	PSXIn the Money	$3.40In the Money	$3.60In the Money	$3.10In the Money	$-1.05In the Money	1In the Money	671In the Money
PSXNear the Money	$1.40Near the Money	$1.55Near the Money	$1.55Near the Money	$-0.15Near the Money	22Near the Money	42Near the Money	Filter Table By Strike Price of$141.00	PSXIn the Money	$4.00In the Money	$4.40In the Money	$4.40In the Money	$0.00In the Money	---In the Money	9In the Money
PSXOut of the Money	$1.10Out of the Money	$1.20Out of the Money	$1.25Out of the Money	$-0.12Out of the Money	62Out of the Money	48Out of the Money	Filter Table By Strike Price of$142.00	PSXIn the Money	$3.50In the Money	$6.50In the Money	$4.40In the Money	$0.00In the Money	---In the Money	27In the Money
PSXOut of the Money	$0.85Out of the Money	$0.95Out of the Money	$1.00Out of the Money	$-0.04Out of the Money	24Out of the Money	70Out of the Money	Filter Table By Strike Price of$143.00	PSXIn the Money	$4.80In the Money	$6.20In the Money	$5.10In the Money	$0.00In the Money	---In the Money	29In the Money
PSXOut of the Money	$0.65Out of the Money	$0.75Out of the Money	$0.65Out of the Money	$-0.11Out of the Money	6Out of the Money	67Out of the Money	Filter Table By Strike Price of$144.00	PSXIn the Money	$6.10In the Money	$8.00In the Money	$6.60In the Money	$0.00In the Money	---In the Money	22In the Money
PSXOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.42Out of the Money	$-0.09Out of the Money	25Out of the Money	1,274Out of the Money	Filter Table By Strike Price of$145.00	PSXIn the Money	$6.90In the Money	$9.10In the Money	$6.71In the Money	$-1.65In the Money	3In the Money	919In the Money
PSXOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.43Out 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	$6.80In the Money	$10.10In the Money	$7.30In the Money	$0.00In the Money	---In the Money	25In the Money
PSXOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.31Out of the Money	$-0.12Out of the Money	1Out of the Money	131Out of the Money	Filter Table By Strike Price of$147.00	PSXIn the Money	$7.80In the Money	$10.80In the Money	$8.28In the Money	$0.00In the Money	---In the Money	11In the Money
PSXOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$148.00	PSXIn the Money	$8.60In the Money	$12.20In the Money	$5.00In the Money	$0.00In the Money	---In the Money	1In the Money
PSXOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$149.00	PSXIn the Money	$10.00In the Money	$11.90In 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	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	3Out of the Money	1,671Out of the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	$11.10In the Money	$13.90In the Money	$12.51In the Money	$0.00In the Money	---In the Money	350In the Money
PSXOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.23Out 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	$13.00In the Money	$16.70In 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	$0.20Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	2Out of the Money	1,296Out of the Money	Filter Table By Strike Price of$155.00	PSXIn the Money	$15.80In the Money	$18.60In the Money	$18.00In the Money	$0.20In the Money	269In the Money	42In the Money
PSXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$157.50	PSXIn the Money	$17.70In the Money	$21.70In 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	459Out of the Money	Filter Table By Strike Price of$160.00	PSXIn the Money	$21.40In the Money	$22.50In the Money	$15.50In 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	$0.20Out 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	$23.50In the Money	$25.00In the Money	$23.80In the Money	$1.50In the Money	1In the Money	---In the Money
PSXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	606Out of the Money	Filter Table By Strike Price of$165.00	PSXIn the Money	$25.20In the Money	$28.10In the Money	$28.20In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.00Out of the Money	$0.15Out 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$167.50	PSXIn the Money	$28.50In the Money	$30.60In 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	$0.15Out of the Money	$0.07Out 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	$30.60In the Money	$33.00In the Money	$33.30In the Money	$0.00In the Money	---In the Money	4In the Money
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	334Out of the Money	Filter Table By Strike Price of$175.00	PSXIn the Money	$35.70In the Money	$38.20In the Money	$31.30In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.00Out of the Money	$0.15Out 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	$40.30In the Money	$43.00In the Money	$31.70In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.00Out of the Money	$0.75Out 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	$45.50In the Money	$48.60In 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	$0.75Out 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	$50.40In the Money	$53.20In 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	$0.75Out 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	$55.10In the Money	$58.00In 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	$0.75Out 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	$60.20In the Money	$63.00In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.00Out of the Money	$0.75Out 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$210.00	PSXIn the Money	$70.10In the Money	$73.00In 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	$0.75Out 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$220.00	PSXIn the Money	$80.10In the Money	$84.10In 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	$0.75Out 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$230.00	PSXIn the Money	$90.10In the Money	$92.90In 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	$0.75Out 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	$100.10In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)