Stocks Options

LAST PRICE
141.1700
TODAY'S CHANGE (%)
Trending Up1.7700 (1.2697%)

Bid / Lots
141.1700/ 1
Ask / Lots
142.0500/ 1
Open / Previous Close
140.7000 / 139.4000
Day Range
Low 139.2200
High 142.1900
52 Week Range
Low 91.7800
High 174.0800
Volume
10,211,531
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 23.244

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	$69.10In the Money	$73.70In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$64.00In the Money	$68.80In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$59.20In the Money	$63.70In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$54.20In the Money	$58.70In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$49.20In the Money	$53.70In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$44.20In the Money	$48.70In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$39.20In the Money	$43.80In 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	$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	$34.30In the Money	$38.80In 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	$0.15Out of the Money	$0.05Out of the Money	$0.05Out of the Money	25Out of the Money	---Out of the Money
PSXIn the Money	$29.30In the Money	$33.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$24.30In the Money	$29.00In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
PSXIn the Money	$19.40In the Money	$23.90In 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	$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	$14.40In the Money	$18.90In 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	$0.15Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
PSXIn the Money	$12.50In the Money	$16.90In 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	$0.05Out of the Money	$0.30Out of the Money	$0.22Out of the Money	$0.22Out of the Money	1Out of the Money	---Out of the Money
PSXIn the Money	$11.50In the Money	$16.00In 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	$0.45Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PSXIn the Money	$10.50In the Money	$15.00In 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	$9.50In the Money	$14.00In 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	$0.15Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-0.18Out of the Money	2Out of the Money	28Out of the Money
PSXIn the Money	$8.80In the Money	$13.00In 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	$0.20Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$7.60In the Money	$12.00In 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	$0.05Out 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	$8.50In the Money	$11.10In 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	$0.30Out of the Money	$0.50Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
PSXIn the Money	$7.60In the Money	$10.00In 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	$0.40Out of the Money	$0.75Out of the Money	$0.55Out of the Money	$-0.30Out of the Money	1Out of the Money	26Out of the Money
PSXIn the Money	$5.10In the Money	$8.60In the Money	$6.52In the Money	$0.52In the Money	1In the Money	143In the Money	Filter Table By Strike Price of$135.00	PSXOut of the Money	$0.50Out of the Money	$1.00Out of the Money	$1.16Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
PSXIn the Money	$5.30In the Money	$7.80In 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	$0.65Out of the Money	$0.90Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
PSXIn the Money	$5.10In the Money	$5.80In 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	$0.90Out of the Money	$1.25Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PSXIn the Money	$4.40In the Money	$6.60In the Money	$3.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$138.00	PSXOut of the Money	$0.90Out of the Money	$1.50Out of the Money	$1.00Out of the Money	$-1.55Out of the Money	1Out of the Money	2Out of the Money
PSXIn the Money	$3.80In 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$139.00	PSXNear the Money	$0.55Near the Money	$1.85Near the Money	$1.98Near the Money	$1.98Near the Money	6Near the Money	---Near the Money
PSXIn the Money	$2.90In the Money	$4.60In the Money	$3.70In the Money	$1.55In the Money	17In the Money	259In the Money	Filter Table By Strike Price of$140.00	PSXNear the Money	$0.85Near the Money	$2.25Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PSXUnderlying issue's last price	$2.40Underlying issue's last price	$4.00Underlying issue's last price	$3.20Underlying issue's last price	$1.25Underlying issue's last price	4Underlying issue's last price	5Underlying issue's last price	Filter Table By Strike Price of$141.00Underlying issue's last price	PSXUnderlying issue's last price	$1.30Underlying issue's last price	$2.75Underlying issue's last price	$2.93Underlying issue's last price	$2.93Underlying issue's last price	5Underlying issue's last price	---Underlying issue's last price
PSXNear the Money	$1.80Near the Money	$2.90Near the Money	$1.80Near the Money	$0.00Near the Money	---Near the Money	15Near the Money	Filter Table By Strike Price of$142.00	PSXIn the Money	$1.80In the Money	$3.10In the Money	$2.70In the Money	$-0.48In the Money	1In the Money	2In the Money
PSXNear the Money	$1.40Near the Money	$4.00Near the Money	$1.85Near the Money	$0.70Near the Money	12Near the Money	7Near the Money	Filter Table By Strike Price of$143.00	PSXIn the Money	$2.15In the Money	$3.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXNear the Money	$1.20Near the Money	$3.70Near the Money	$1.76Near the Money	$0.66Near the Money	3Near the Money	12Near the Money	Filter Table By Strike Price of$144.00	PSXIn the Money	$2.20In the Money	$5.40In 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	$1.55Out of the Money	$1.55Out of the Money	$0.68Out of the Money	23Out of the Money	156Out of the Money	Filter Table By Strike Price of$145.00	PSXIn the Money	$2.90In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.55Out of the Money	$3.20Out of the Money	$1.00Out of the Money	$0.10Out of the Money	8Out of the Money	3Out of the Money	Filter Table By Strike Price of$146.00	PSXIn the Money	$3.90In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.70Out of the Money	$1.20Out of the Money	$0.65Out of the Money	$0.20Out of the Money	7Out of the Money	1Out of the Money	Filter Table By Strike Price of$147.00	PSXIn the Money	$5.00In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.55Out of the Money	$0.75Out of the Money	$0.54Out of the Money	$0.14Out of the Money	3Out of the Money	2Out of the Money	Filter Table By Strike Price of$148.00	PSXIn the Money	$6.10In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.40Out of the Money	$0.90Out 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	$9.70In the Money	$9.42In the Money	$0.00In the Money	---In the Money	1In the Money
PSXOut of the Money	$0.25Out of the Money	$0.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	$7.10In the Money	$11.10In the Money	$9.06In the Money	$9.06In the Money	1In the Money	---In the Money
PSXOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$152.50	PSXIn the Money	$9.10In the Money	$13.60In 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	$1.45Out 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	$11.60In the Money	$16.00In 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	$0.00Out 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	$14.00In the Money	$18.50In 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	$1.40Out 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	$16.50In the Money	$21.00In 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$165.00	PSXIn the Money	$21.50In the Money	$26.00In 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$170.00	PSXIn the Money	$26.40In the Money	$31.00In 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	$0.55Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	5Out of the Money	13Out of the Money	Filter Table By Strike Price of$175.00	PSXIn the Money	$31.40In the Money	$36.00In 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	$0.05Out 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	$36.40In the Money	$41.00In 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$185.00	PSXIn the Money	$41.40In the Money	$46.00In 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$190.00	PSXIn the Money	$46.40In the Money	$51.00In 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$195.00	PSXIn the Money	$51.40In the Money	$56.00In 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$200.00	PSXIn the Money	$56.40In the Money	$61.00In 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	$1.30Out 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	$61.40In the Money	$66.00In 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	$1.30Out 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	$66.40In the Money	$71.00In 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)