Stocks Options

LAST PRICE
140.9300
TODAY'S CHANGE (%)
Trending Down-0.2400 (-0.1700%)

Bid / Lots
137.5500/ 1
Ask / Lots
140.9300/ 1
Open / Previous Close
141.7100 / 141.1700
Day Range
Low 139.7000
High 142.6500
52 Week Range
Low 94.5150
High 174.0800
Volume
1,422,904
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 23.308

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	$69.00In the Money	$73.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$64.00In the Money	$68.00In 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	$59.00In the Money	$63.00In 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	$54.00In the Money	$58.00In 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	$49.10In the Money	$53.00In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$44.70In the Money	$47.70In 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	$39.70In the Money	$42.80In 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	$34.80In the Money	$37.70In 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	76Out of the Money	25Out of the Money
PSXIn the Money	$29.80In the Money	$32.60In 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	$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	$24.80In the Money	$27.80In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
PSXIn the Money	$20.10In the Money	$22.10In 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	$1.40Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PSXIn the Money	$15.60In the Money	$17.00In 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	$0.20Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	26Out of the Money	39Out of the Money
PSXIn the Money	$12.40In the Money	$15.60In 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	$0.50Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PSXIn the Money	$11.90In the Money	$15.20In 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	$0.20Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	1Out of the Money	5Out of the Money
PSXIn the Money	$11.30In the Money	$14.20In 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	$0.10Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PSXIn the Money	$10.50In the Money	$13.30In the Money	$10.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$130.00	PSXOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
PSXIn the Money	$8.50In the Money	$11.70In 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	$0.15Out 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	$8.30In 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$132.00	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	$7.00In the Money	$10.60In 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	$0.25Out of the Money	$0.35Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
PSXIn the Money	$6.00In the Money	$9.40In 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	$0.35Out of the Money	$0.45Out of the Money	$0.58Out of the Money	$0.03Out of the Money	13Out of the Money	26Out of the Money
PSXIn the Money	$5.10In the Money	$7.80In 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	$0.45Out of the Money	$0.55Out of the Money	$0.45Out of the Money	$-0.71Out of the Money	9Out of the Money	21Out of the Money
PSXIn the Money	$3.80In the Money	$7.30In 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	$0.60Out of the Money	$0.75Out of the Money	$0.60Out of the Money	$-0.60Out of the Money	7Out of the Money	7Out of the Money
PSXIn the Money	$4.90In the Money	$5.30In 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	$0.80Out of the Money	$0.90Out of the Money	$0.81Out of the Money	$-0.74Out of the Money	1Out of the Money	3Out of the Money
PSXIn the Money	$4.20In the Money	$4.60In the Money	$3.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$138.00	PSXNear the Money	$1.05Near the Money	$1.15Near the Money	$1.10Near the Money	$0.10Near the Money	1Near the Money	3Near the Money
PSXIn the Money	$3.50In the Money	$3.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	PSXNear the Money	$1.35Near the Money	$1.50Near the Money	$1.39Near the Money	$-0.59Near the Money	25Near the Money	6Near the Money
PSXUnderlying issue's last price	$2.90Underlying issue's last price	$3.20Underlying issue's last price	$2.66Underlying issue's last price	$-1.04Underlying issue's last price	16Underlying issue's last price	269Underlying issue's last price	Filter Table By Strike Price of$140.00Underlying issue's last price	PSXUnderlying issue's last price	$1.70Underlying issue's last price	$1.85Underlying issue's last price	$1.81Underlying issue's last price	$1.81Underlying issue's last price	3Underlying issue's last price	---Underlying issue's last price
PSXNear the Money	$2.35Near the Money	$2.55Near the Money	$2.90Near the Money	$-0.30Near the Money	1Near the Money	8Near the Money	Filter Table By Strike Price of$141.00	PSXIn the Money	$2.15In the Money	$2.35In the Money	$2.30In the Money	$-0.63In the Money	2In the Money	5In the Money
PSXNear the Money	$1.90Near the Money	$2.05Near the Money	$2.85Near the Money	$1.05Near the Money	2Near the Money	15Near the Money	Filter Table By Strike Price of$142.00	PSXIn the Money	$2.65In the Money	$2.85In the Money	$2.31In the Money	$-0.39In the Money	3In the Money	3In the Money
PSXNear the Money	$1.50Near the Money	$1.65Near the Money	$1.76Near the Money	$-0.09Near the Money	4Near the Money	17Near the Money	Filter Table By Strike Price of$143.00	PSXIn the Money	$3.20In the Money	$3.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.20Out of the Money	$1.35Out of the Money	$1.76Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$144.00	PSXIn the Money	$3.80In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.85Out of the Money	$1.05Out of the Money	$0.91Out of the Money	$-0.64Out of the Money	123Out of the Money	167Out of the Money	Filter Table By Strike Price of$145.00	PSXIn the Money	$4.50In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.65Out of the Money	$0.80Out of the Money	$0.73Out of the Money	$-0.27Out of the Money	14Out of the Money	10Out of the Money	Filter Table By Strike Price of$146.00	PSXIn the Money	$4.10In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$-0.05Out of the Money	3Out of the Money	8Out of the Money	Filter Table By Strike Price of$147.00	PSXIn the Money	$5.00In the Money	$8.10In 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	$0.43Out of the Money	$-0.11Out of the Money	2Out of the Money	3Out of the Money	Filter Table By Strike Price of$148.00	PSXIn the Money	$5.10In the Money	$8.60In 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	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$149.00	PSXIn the Money	$6.60In the Money	$9.80In the Money	$9.42In the Money	$0.00In the Money	---In the Money	1In the Money
PSXOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.05Out of the Money	3Out of the Money	197Out of the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	$8.40In the Money	$10.60In the Money	$9.06In 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	$0.15Out of the Money	$-0.08Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$152.50	PSXIn the Money	$10.20In the Money	$13.10In 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	$1.40Out 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	$13.00In the Money	$15.50In 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	$2.20Out 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$157.50	PSXIn the Money	$15.50In the Money	$17.40In 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	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$160.00	PSXIn the Money	$18.40In the Money	$20.60In 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	$0.10Out 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	$22.80In the Money	$24.80In 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$170.00	PSXIn the Money	$27.60In 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	$0.05Out 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	$32.50In the Money	$35.60In 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	$0.05Out 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	$37.50In the Money	$40.60In 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$185.00	PSXIn the Money	$42.60In the Money	$45.60In 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$190.00	PSXIn the Money	$47.40In the Money	$50.60In 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$195.00	PSXIn the Money	$52.50In the Money	$55.60In 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$200.00	PSXIn the Money	$57.60In the Money	$60.60In 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$205.00	PSXIn the Money	$62.50In the Money	$65.60In 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$210.00	PSXIn the Money	$67.60In the Money	$70.60In 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)