Stocks Options

LAST PRICE
140.3700
TODAY'S CHANGE (%)
Trending Down-0.1000 (-0.0712%)

Bid / Lots
137.0300/ 1
Ask / Lots
140.6500/ 1
Open / Previous Close
140.2300 / 140.4700
Day Range
Low 139.0600
High 140.8700
52 Week Range
Low 94.5150
High 174.0800
Volume
1,081,569
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 23.259

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

Call Options (expires Friday July 12, 2024)
Put Options (expires Friday July 12, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PSXIn the Money	$68.50In the Money	$71.30In 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	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$63.50In the Money	$66.40In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$58.50In the Money	$61.50In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$53.50In the Money	$56.40In 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	$48.60In the Money	$51.40In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$43.60In the Money	$46.50In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$38.50In the Money	$41.40In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$33.60In the Money	$36.50In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
PSXIn the Money	$28.80In the Money	$31.40In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$23.60In the Money	$26.60In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	230Out of the Money	87Out of the Money
PSXIn the Money	$18.50In the Money	$21.50In 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	$0.25Out of the Money	$0.16Out of the Money	$-0.14Out of the Money	2Out of the Money	2Out of the Money
PSXIn the Money	$13.70In the Money	$16.50In 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	$0.30Out of the Money	$1.06Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
PSXIn the Money	$11.90In the Money	$14.50In 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	$0.00Out of the Money	$1.45Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PSXIn the Money	$10.80In the Money	$13.50In 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	$0.05Out of the Money	$1.45Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PSXIn the Money	$10.30In the Money	$12.70In 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	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PSXIn the Money	$10.30In the Money	$11.40In the Money	$11.20In the Money	$0.40In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$130.00	PSXOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	2Out of the Money	28Out of the Money
PSXIn the Money	$9.20In the Money	$10.50In 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	$7.50In the Money	$9.70In 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	$0.17Out of the Money	$0.17Out of the Money	5Out of the Money	---Out of the Money
PSXIn the Money	$7.40In the Money	$9.10In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
PSXIn the Money	$6.60In the Money	$7.70In 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	$0.40Out of the Money	$0.43Out of the Money	$0.18Out of the Money	1Out of the Money	39Out of the Money
PSXIn the Money	$5.60In the Money	$6.80In the Money	$6.52In the Money	$0.00In the Money	---In the Money	142In the Money	Filter Table By Strike Price of$135.00	PSXOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$-0.20Out of the Money	5Out of the Money	29Out of the Money
PSXIn the Money	$4.90In the Money	$6.30In the Money	$5.70In 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	$0.65Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
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	Filter Table By Strike Price of$137.00	PSXOut of the Money	$0.70Out of the Money	$0.85Out of the Money	$1.05Out of the Money	$0.05Out of the Money	11Out of the Money	7Out of the Money
PSXIn the Money	$3.40In the Money	$3.80In the Money	$3.10In the Money	$-2.50In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$138.00	PSXNear the Money	$0.85Near the Money	$1.10Near the Money	$1.10Near the Money	$0.12Near the Money	17Near the Money	7Near the Money
PSXIn the Money	$2.85In the Money	$3.10In the Money	$4.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$139.00	PSXNear the Money	$1.20Near the Money	$1.40Near the Money	$1.45Near the Money	$-0.08Near the Money	1Near the Money	211Near the Money
PSXUnderlying issue's last price	$2.30Underlying issue's last price	$2.50Underlying issue's last price	$2.20Underlying issue's last price	$-0.37Underlying issue's last price	19Underlying issue's last price	270Underlying issue's last price	Filter Table By Strike Price of$140.00Underlying issue's last price	PSXUnderlying issue's last price	$1.60Underlying issue's last price	$1.80Underlying issue's last price	$2.05Underlying issue's last price	$0.24Underlying issue's last price	8Underlying issue's last price	9Underlying issue's last price
PSXNear the Money	$1.80Near the Money	$1.95Near the Money	$1.55Near the Money	$-0.53Near the Money	22Near the Money	10Near the Money	Filter Table By Strike Price of$141.00	PSXIn the Money	$2.05In the Money	$2.30In the Money	$2.60In the Money	$0.08In the Money	1In the Money	14In the Money
PSXNear the Money	$1.35Near the Money	$1.50Near the Money	$1.30Near the Money	$-0.22Near the Money	1Near the Money	17Near the Money	Filter Table By Strike Price of$142.00	PSXIn the Money	$2.60In the Money	$2.90In the Money	$2.90In the Money	$-0.24In the Money	2In the Money	6In the Money
PSXNear the Money	$0.95Near the Money	$1.15Near the Money	$1.00Near the Money	$-0.16Near the Money	40Near the Money	20Near the Money	Filter Table By Strike Price of$143.00	PSXIn the Money	$3.20In the Money	$3.70In the Money	$2.15In the Money	$0.00In the Money	---In the Money	1In the Money
PSXOut of the Money	$0.65Out of the Money	$0.85Out of the Money	$0.75Out of the Money	$-0.57Out of the Money	7Out of the Money	15Out of the Money	Filter Table By Strike Price of$144.00	PSXIn the Money	$3.40In the Money	$4.40In 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	$0.65Out of the Money	$0.44Out of the Money	$-0.21Out of the Money	6Out of the Money	293Out of the Money	Filter Table By Strike Price of$145.00	PSXIn the Money	$2.90In the Money	$5.30In the Money	$5.25In the Money	$0.02In the Money	7In the Money	11In the Money
PSXOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.35Out of the Money	$-0.17Out of the Money	8Out of the Money	31Out of the Money	Filter Table By Strike Price of$146.00	PSXIn the Money	$4.80In the Money	$6.20In 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	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$147.00	PSXIn the Money	$5.90In the Money	$7.10In 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	$0.30Out of the Money	$0.20Out of the Money	$-0.23Out of the Money	1Out of the Money	4Out of the Money	Filter Table By Strike Price of$148.00	PSXIn the Money	$6.90In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	3Out of the Money	5Out of the Money	Filter Table By Strike Price of$149.00	PSXIn the Money	$7.90In the Money	$10.70In the Money	$9.42In 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	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	$8.90In the Money	$11.60In the Money	$9.06In the Money	$0.00In the Money	---In the Money	1In the Money
PSXOut of the Money	$0.05Out of the Money	$0.95Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$152.50	PSXIn the Money	$11.20In the Money	$13.90In 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	$0.95Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$155.00	PSXIn the Money	$13.80In the Money	$16.30In 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	$0.95Out 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	$16.10In the Money	$18.90In 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	$0.95Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,804Out of the Money	Filter Table By Strike Price of$160.00	PSXIn the Money	$18.60In the Money	$21.40In 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	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$165.00	PSXIn the Money	$23.70In the Money	$26.70In 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	$0.95Out 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$170.00	PSXIn the Money	$28.60In the Money	$31.40In 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	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$175.00	PSXIn the Money	$33.60In the Money	$36.60In 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	$0.95Out 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$180.00	PSXIn the Money	$38.60In the Money	$41.40In 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	$0.95Out 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	$43.60In the Money	$46.40In 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	$2.00Out 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$190.00	PSXIn the Money	$48.60In the Money	$51.40In 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	$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$195.00	PSXIn the Money	$53.60In the Money	$56.40In 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	$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$200.00	PSXIn the Money	$58.60In the Money	$61.40In 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	$0.95Out 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	$63.60In the Money	$66.60In 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	$0.95Out 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	$68.70In the Money	$71.60In 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 July 12, 2024)

Put Options (expires Friday July 12, 2024)