Stocks Options

LAST PRICE
139.4000
TODAY'S CHANGE (%)
Trending Down-0.3800 (-0.2719%)

Bid / Lots
137.9700/ 1
Ask / Lots
139.5500/ 1
Open / Previous Close
140.5900 / 139.7800
Day Range
Low 138.6200
High 140.6000
52 Week Range
Low 91.1800
High 174.0800
Volume
1,847,282
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 23.245

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	$67.50In the Money	$71.40In 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	$62.70In the Money	$66.50In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$57.40In the Money	$61.40In 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	$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	$52.40In 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	$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	$47.50In the Money	$51.10In 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	$42.70In the Money	$46.00In 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	$37.70In the Money	$41.10In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$32.60In the Money	$36.10In 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	$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	$28.10In the Money	$31.10In 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	$23.10In the Money	$25.30In 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	$0.20Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	3Out of the Money	54Out of the Money
PSXIn the Money	$19.10In the Money	$21.60In 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	$0.30Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PSXIn the Money	$14.20In the Money	$16.60In 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	$0.05Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
PSXIn the Money	$10.70In the Money	$14.00In 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	$0.15Out 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	$11.50In the Money	$13.20In 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	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.25Out of the Money	5Out of the Money	---Out of the Money
PSXIn the Money	$10.40In the Money	$12.10In 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	$0.20Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$0.25Out of the Money	2Out of the Money	---Out of the Money
PSXIn the Money	$9.50In the Money	$11.10In the Money	$10.80In the Money	$-0.40In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$130.00	PSXOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
PSXIn the Money	$8.80In 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	$0.35Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$6.50In the Money	$8.80In 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	$0.45Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$7.10In the Money	$9.00In 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	$0.60Out of the Money	$1.70Out of the Money	$0.70Out of the Money	$-0.15Out of the Money	5Out of the Money	18Out of the Money
PSXIn the Money	$6.30In the Money	$6.90In 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	$0.20Out of the Money	$0.90Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
PSXIn the Money	$5.50In the Money	$6.20In the Money	$6.00In the Money	$0.00In the Money	---In the Money	143In the Money	Filter Table By Strike Price of$135.00	PSXOut of the Money	$0.55Out of the Money	$1.10Out of the Money	$1.16Out of the Money	$0.01Out of the Money	12Out of the Money	12Out of the Money
PSXIn the Money	$4.80In the Money	$6.80In 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	$0.35Out of the Money	$1.35Out of the Money	$1.20Out of the Money	$-0.45Out of the Money	2Out of the Money	5Out of the Money
PSXIn the Money	$4.10In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	PSXNear the Money	$1.50Near the Money	$2.15Near the Money	$1.55Near the Money	$0.00Near the Money	---Near the Money	3Near the Money
PSXIn the Money	$3.50In the Money	$5.30In 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	$1.80Near the Money	$2.15Near the Money	$2.55Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
PSXUnderlying issue's last price	$2.85Underlying issue's last price	$5.00Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$139.00Underlying issue's last price	PSXUnderlying issue's last price	$1.30Underlying issue's last price	$2.60Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
PSXNear the Money	$1.15Near the Money	$3.40Near the Money	$2.15Near the Money	$0.00Near the Money	---Near the Money	259Near the Money	Filter Table By Strike Price of$140.00	PSXIn the Money	$2.75In the Money	$3.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXNear the Money	$1.50Near the Money	$3.20Near the Money	$1.95Near the Money	$-0.55Near the Money	5Near the Money	4Near the Money	Filter Table By Strike Price of$141.00	PSXIn the Money	$3.30In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXNear the Money	$0.65Near the Money	$2.70Near the Money	$1.80Near the Money	$0.40Near the Money	1Near the Money	14Near the Money	Filter Table By Strike Price of$142.00	PSXIn the Money	$3.90In the Money	$6.00In the Money	$3.18In the Money	$3.18In the Money	2In the Money	---In the Money
PSXOut of the Money	$0.70Out of the Money	$2.85Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$143.00	PSXIn the Money	$2.70In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.90Out of the Money	$1.15Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$144.00	PSXIn the Money	$4.60In the Money	$6.70In 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	$1.25Out of the Money	$0.87Out of the Money	$-0.21Out of the Money	1Out of the Money	156Out of the Money	Filter Table By Strike Price of$145.00	PSXIn the Money	$5.30In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.50Out of the Money	$0.70Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$146.00	PSXIn the Money	$6.30In the Money	$7.50In 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	$0.55Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$147.00	PSXIn the Money	$6.40In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$148.00	PSXIn the Money	$7.10In the Money	$9.40In 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	$0.37Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$149.00	PSXIn the Money	$8.20In the Money	$11.10In the Money	$9.42In the Money	$9.42In the Money	1In the Money	---In the Money
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	197Out of the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	$9.00In the Money	$11.30In 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	$0.23Out 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	$11.60In the Money	$14.70In 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	$0.75Out 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	$13.90In the Money	$17.80In 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	$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$157.50	PSXIn the Money	$16.30In the Money	$19.60In 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	$0.31Out 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	$20.00In the Money	$21.80In 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	$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$165.00	PSXIn the Money	$24.50In the Money	$27.70In 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	$0.75Out 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	$29.10In the Money	$32.40In 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	$0.10Out of the Money	$0.07Out of the Money	$0.07Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	PSXIn the Money	$34.30In the Money	$37.70In 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	$0.30Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	PSXIn the Money	$38.80In the Money	$42.80In 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	$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$185.00	PSXIn the Money	$44.80In the Money	$47.70In 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	$0.75Out 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$190.00	PSXIn the Money	$49.20In the Money	$52.70In 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	$0.75Out 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$195.00	PSXIn the Money	$53.90In the Money	$57.80In 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	$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$200.00	PSXIn the Money	$59.20In the Money	$62.70In 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	$0.75Out 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$205.00	PSXIn the Money	$63.80In the Money	$67.50In 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	$0.75Out 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	$69.50In the Money	$72.50In 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)