Stocks Options

LAST PRICE
138.4000
TODAY'S CHANGE (%)
Trending Down-1.9700 (-1.4034%)

Bid / Lots
135.0000/ 1
Ask / Lots
139.3700/ 2
Open / Previous Close
140.1600 / 140.3700
Day Range
Low 137.4900
High 140.5000
52 Week Range
Low 94.5150
High 174.0800
Volume
1,605,457
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 23.267

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	$66.40In the Money	$69.90In 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	$61.40In the Money	$64.90In 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	$56.40In the Money	$59.90In 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	$51.70In the Money	$55.00In 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	$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	$46.80In the Money	$49.90In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$41.40In the Money	$44.70In 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	$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	$36.40In the Money	$40.00In 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	$31.40In the Money	$34.60In 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	$27.10In the Money	$29.80In 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	$22.80In the Money	$24.30In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	317Out of the Money
PSXIn the Money	$18.70In the Money	$20.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	PSXOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.05Out of the Money	16Out of the Money	---Out of the Money
PSXIn the Money	$17.20In the Money	$20.20In 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	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PSXIn the Money	$16.90In the Money	$19.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	PSXOut of the Money	$0.00Out 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	$15.90In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	PSXOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.12Out of the Money	$0.12Out of the Money	2Out of the Money	---Out of the Money
PSXIn the Money	$13.80In 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$123.00	PSXOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$13.60In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	PSXOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$12.80In the Money	$15.50In 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	$2.20Out 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	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	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	$9.50In 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$127.00	PSXOut of the Money	$0.05Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$-0.17Out of the Money	1Out of the Money	1Out of the Money
PSXIn the Money	$10.00In the Money	$12.30In 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	$0.15Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	2Out of the Money	6Out of the Money
PSXIn the Money	$8.00In the Money	$11.40In 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	$8.30In the Money	$10.30In the Money	$11.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$130.00	PSXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.01Out of the Money	2Out of the Money	28Out of the Money
PSXIn the Money	$6.10In the Money	$9.30In 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	$6.50In the Money	$7.20In 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	$0.25Out of the Money	$0.08Out of the Money	1Out of the Money	5Out of the Money
PSXIn the Money	$4.30In the Money	$7.00In 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	$0.20Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
PSXIn the Money	$4.80In the Money	$5.20In the Money	$4.19In the Money	$4.19In the Money	1In 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	$0.50Out of the Money	$0.07Out of the Money	101Out of the Money	39Out of the Money
PSXIn the Money	$3.90In the Money	$4.30In 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	$0.65Out of the Money	$0.74Out of the Money	$0.34Out of the Money	62Out of the Money	30Out of the Money
PSXIn the Money	$3.20In the Money	$3.50In the Money	$5.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	PSXNear the Money	$0.70Near the Money	$0.85Near the Money	$1.05Near the Money	$0.35Near the Money	7Near the Money	15Near the Money
PSXIn the Money	$2.55In the Money	$2.80In the Money	$2.25In the Money	$2.25In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$137.00	PSXNear the Money	$1.00Near the Money	$1.20Near the Money	$1.38Near the Money	$0.33Near the Money	18Near the Money	13Near the Money
PSXUnderlying issue's last price	$1.95Underlying issue's last price	$2.15Underlying issue's last price	$1.90Underlying issue's last price	$-1.20Underlying issue's last price	7Underlying 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	$1.40Underlying issue's last price	$1.60Underlying issue's last price	$1.85Underlying issue's last price	$0.75Underlying issue's last price	27Underlying issue's last price	18Underlying issue's last price
PSXNear the Money	$1.45Near the Money	$1.65Near the Money	$1.46Near the Money	$-3.34Near the Money	6Near the Money	2Near the Money	Filter Table By Strike Price of$139.00	PSXIn the Money	$1.85In the Money	$2.10In the Money	$2.20In the Money	$0.75In the Money	68In the Money	212In the Money
PSXNear the Money	$1.05Near the Money	$1.20Near the Money	$0.93Near the Money	$-1.27Near the Money	106Near the Money	283Near the Money	Filter Table By Strike Price of$140.00	PSXIn the Money	$2.45In the Money	$2.70In the Money	$2.60In the Money	$0.55In the Money	3In the Money	13In the Money
PSXNear the Money	$0.70Near the Money	$0.90Near the Money	$0.70Near the Money	$-0.85Near the Money	10Near the Money	11Near the Money	Filter Table By Strike Price of$141.00	PSXIn the Money	$3.10In the Money	$3.40In the Money	$3.85In the Money	$1.25In the Money	1In the Money	15In the Money
PSXOut of the Money	$0.45Out of the Money	$0.65Out of the Money	$0.52Out of the Money	$-0.78Out of the Money	11Out of the Money	18Out of the Money	Filter Table By Strike Price of$142.00	PSXIn the Money	$3.80In the Money	$4.20In the Money	$4.82In the Money	$1.92In the Money	1In the Money	8In the Money
PSXOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$-0.60Out of the Money	37Out of the Money	51Out of the Money	Filter Table By Strike Price of$143.00	PSXIn the Money	$4.60In the Money	$6.30In the Money	$2.15In the Money	$0.00In the Money	---In the Money	1In the Money
PSXOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.16Out of the Money	$-0.59Out of the Money	105Out of the Money	21Out of the Money	Filter Table By Strike Price of$144.00	PSXIn the Money	$5.50In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.24Out of the Money	12Out of the Money	297Out of the Money	Filter Table By Strike Price of$145.00	PSXIn the Money	$4.70In the Money	$7.10In the Money	$6.65In the Money	$1.40In the Money	11In the Money	18In the Money
PSXOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.25Out of the Money	18Out of the Money	39Out of the Money	Filter Table By Strike Price of$146.00	PSXIn the Money	$7.30In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.25Out of the Money	9Out of the Money	11Out of the Money	Filter Table By Strike Price of$147.00	PSXIn the Money	$7.70In the Money	$9.30In 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	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$148.00	PSXIn the Money	$8.90In the Money	$10.30In 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	$0.15Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	2Out of the Money	8Out of the Money	Filter Table By Strike Price of$149.00	PSXIn the Money	$8.60In the Money	$11.60In the Money	$9.42In the Money	$0.00In the Money	---In the Money	1In the Money
PSXOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.10Out of the Money	$-0.12Out of the Money	2Out of the Money	200Out of the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	$9.70In the Money	$12.70In the Money	$11.55In the Money	$2.49In the Money	1In 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	3Out of the Money	Filter Table By Strike Price of$152.50	PSXIn the Money	$12.40In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.00Out 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	$14.40In the Money	$17.30In 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	$0.75Out 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	$17.60In 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	$0.75Out 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	$20.30In the Money	$23.70In 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	$0.05Out 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	$25.30In the Money	$28.70In 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	$30.30In the Money	$33.70In 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	$0.05Out 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	$35.90In the Money	$38.40In 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	$0.75Out 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	$40.30In the Money	$43.40In 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	$0.75Out 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	$45.30In the Money	$48.40In 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	$0.75Out 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	$50.10In the Money	$53.70In 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	$55.50In the Money	$58.70In 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$200.00	PSXIn the Money	$60.10In the Money	$63.70In 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	$65.10In the Money	$68.70In 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$210.00	PSXIn the Money	$70.10In the Money	$73.70In 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)