Stocks Options

LAST PRICE
138.9200
TODAY'S CHANGE (%)
Trending Up0.2400 (0.1731%)

Bid / Lots
138.9800/ ---
Ask / Lots
138.9900/ ---
Open / Previous Close
137.9800 / 138.6800
Day Range
Low 137.6300
High 139.9600
52 Week Range
Low 107.8510
High 174.0800
Volume
1,644,456

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 24.377

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	PSXOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$71.30In the Money	$74.70In the Money	$72.00In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$75.00	PSXOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$58.50In the Money	$60.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	PSXOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$52.30In the Money	$55.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	PSXOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$47.30In the Money	$50.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	PSXOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$42.30In the Money	$45.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	PSXOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$38.50In the Money	$40.30In the Money	$38.66In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	PSXOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$32.30In the Money	$35.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	PSXOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	PSXOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PSXIn the Money	$30.30In the Money	$33.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	PSXOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$29.30In the Money	$32.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
PSXIn the Money	$28.40In the Money	$32.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	PSXOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
PSXIn the Money	$27.30In the Money	$30.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	PSXOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	48Out of the Money	31Out of the Money
PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$111.00	PSXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
PSXIn the Money	$25.30In the Money	$28.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	PSXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	PSXOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$23.30In the Money	$27.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	PSXOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	18Out of the Money	---Out of the Money
PSXIn the Money	$23.10In the Money	$24.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	PSXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	PSXOut of the Money	---Out of the Money	$2.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PSXIn the Money	$21.30In the Money	$23.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$117.00	PSXOut of the Money	---Out of the Money	$2.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PSXIn the Money	$19.70In the Money	$22.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	PSXOut of the Money	---Out of the Money	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PSXIn the Money	$18.80In the Money	$20.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	PSXOut of the Money	---Out of the Money	$2.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PSXIn the Money	$18.00In the Money	$19.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	PSXOut of the Money	---Out of the Money	$1.35Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
PSXIn the Money	$16.60In the Money	$19.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	PSXOut of the Money	$0.05Out of the Money	$0.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$15.60In the Money	$18.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	PSXOut of the Money	---Out of the Money	$2.20Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	PSXOut of the Money	---Out of the Money	$2.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PSXIn the Money	$13.90In the Money	$15.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	PSXOut of the Money	---Out of the Money	$0.75Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
PSXIn the Money	$12.90In the Money	$16.10In the Money	$14.63In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$125.00	PSXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
PSXIn the Money	$12.20In the Money	$13.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	PSXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.28Out of the Money	1Out of the Money	---Out of the Money
PSXIn the Money	$10.00In the Money	$12.70In the Money	---In 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	$0.25Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PSXIn the Money	$10.60In the Money	$12.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	PSXOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PSXIn the Money	$9.60In the Money	$10.60In the Money	---In 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	$0.20Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PSXIn the Money	$7.50In the Money	$10.70In the Money	$8.97In 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	$0.20Out of the Money	$0.16Out of the Money	$-0.10Out of the Money	5Out of the Money	---Out of the Money
PSXIn the Money	$6.20In the Money	$9.20In the Money	$8.10In the Money	$2.10In the Money	4In the Money	6In the Money	Filter Table By Strike Price of$131.00	PSXOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
PSXIn the Money	$6.60In the Money	$7.60In the Money	$16.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$132.00	PSXOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-0.10Out of the Money	4Out of the Money	150Out of the Money
PSXIn the Money	$4.70In the Money	$7.90In the Money	---In 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	$0.40Out of the Money	$0.71Out of the Money	$0.26Out of the Money	2Out of the Money	222Out of the Money
PSXIn the Money	$4.80In the Money	$5.60In the Money	$2.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$134.00	PSXOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.44Out of the Money	$-0.24Out of the Money	3Out of the Money	15Out of the Money
PSXIn the Money	$3.90In the Money	$4.50In the Money	$4.47In the Money	$0.43In the Money	8In the Money	28In the Money	Filter Table By Strike Price of$135.00	PSXOut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.56Out of the Money	$-0.99Out of the Money	1Out of the Money	26Out of the Money
PSXIn the Money	$2.80In the Money	$3.40In the Money	$3.35In the Money	$-0.45In the Money	15In the Money	19In the Money	Filter Table By Strike Price of$136.00	PSXNear the Money	$0.80Near the Money	$1.00Near the Money	$0.81Near the Money	$-0.29Near the Money	4Near the Money	6Near the Money
PSXIn the Money	$2.30In the Money	$2.55In the Money	$3.05In the Money	$0.58In the Money	9In the Money	36In the Money	Filter Table By Strike Price of$137.00	PSXNear the Money	$1.10Near the Money	$1.35Near the Money	$1.02Near the Money	$-0.33Near the Money	18Near the Money	---Near the Money
PSXUnderlying issue's last price	$1.50Underlying issue's last price	$1.85Underlying issue's last price	$1.95Underlying issue's last price	$0.09Underlying issue's last price	11Underlying issue's last price	23Underlying issue's last price	Filter Table By Strike Price of$138.00Underlying issue's last price	PSXUnderlying issue's last price	$1.50Underlying issue's last price	$1.75Underlying issue's last price	$1.40Underlying issue's last price	$-0.77Underlying issue's last price	6Underlying issue's last price	34Underlying issue's last price
PSXNear the Money	$1.10Near the Money	$1.25Near the Money	$1.30Near the Money	$-0.13Near the Money	3Near the Money	---Near the Money	Filter Table By Strike Price of$139.00	PSXIn the Money	$2.05In the Money	$2.40In the Money	$2.30In the Money	$0.10In the Money	1In the Money	28In the Money
PSXNear the Money	$0.70Near the Money	$0.90Near the Money	$0.94Near the Money	$-0.26Near the Money	26Near the Money	61Near the Money	Filter Table By Strike Price of$140.00	PSXIn the Money	$2.65In the Money	$3.00In the Money	$2.85In the Money	$-2.10In the Money	11In the Money	32In the Money
PSXNear the Money	$0.45Near the Money	$0.60Near the Money	$0.57Near the Money	$-0.13Near the Money	20Near the Money	36Near the Money	Filter Table By Strike Price of$141.00	PSXIn the Money	$3.40In the Money	$3.80In the Money	$3.28In the Money	$-0.62In the Money	10In the Money	26In the Money
PSXOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.38Out of the Money	$-0.06Out of the Money	3Out of the Money	32Out of the Money	Filter Table By Strike Price of$142.00	PSXIn the Money	$4.10In the Money	$4.80In the Money	$3.83In the Money	$-7.60In the Money	4In the Money	11In the Money
PSXOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.05Out of the Money	2Out of the Money	2Out of the Money	Filter Table By Strike Price of$143.00	PSXIn the Money	$8.10In the Money	$8.80In the Money	$7.93In the Money	$0.00In the Money	1In the Money	---In the Money
PSXOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$-0.09Out of the Money	3Out of the Money	10Out of the Money	Filter Table By Strike Price of$144.00	PSXIn the Money	$10.30In the Money	$14.40In the Money	$10.57In the Money	$0.00In the Money	1In the Money	---In the Money
PSXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.17Out of the Money	14Out of the Money	16Out of the Money	Filter Table By Strike Price of$145.00	PSXIn the Money	$6.70In the Money	$8.60In the Money	$3.20In the Money	$0.00In the Money	---In the Money	7In the Money
PSXOut of the Money	$0.05Out of the Money	$2.20Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$146.00	PSXIn the Money	$7.70In the Money	$9.00In the Money	$3.40In the Money	$0.00In the Money	---In the Money	12In the Money
PSXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.45Out 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	$8.60In the Money	$10.60In the Money	$7.40In the Money	$0.00In the Money	---In the Money	4In the Money
PSXOut of the Money	$0.05Out of the Money	$0.65Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	1Out of the Money	118Out of the Money	Filter Table By Strike Price of$148.00	PSXIn the Money	$9.60In the Money	$11.00In the Money	$4.70In the Money	$0.00In the Money	---In the Money	4In the Money
PSXOut of the Money	---Out of the Money	$0.80Out of the Money	$0.05Out of the Money	$-1.20Out of the Money	2Out of the Money	1Out of the Money	Filter Table By Strike Price of$149.00	PSXIn the Money	$10.50In the Money	$12.20In the Money	$4.50In the Money	$0.00In the Money	---In the Money	3In the Money
PSXOut of the Money	$0.10Out of the Money	$0.60Out of the Money	$0.35Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	$10.30In the Money	$13.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$1.85Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$152.50	PSXIn the Money	$12.60In the Money	$15.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.40Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$155.00	PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.30Out of the Money	$0.39Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$157.50	PSXIn the Money	$17.90In the Money	$21.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$160.00	PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$162.50	PSXIn the Money	$22.90In the Money	$25.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	31Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$167.50	PSXIn the Money	$28.80In the Money	$30.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	31Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	PSXIn the Money	$31.30In the Money	$32.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	PSXIn the Money	$35.40In the Money	$38.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	PSXIn the Money	$41.10In the Money	$44.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$46.10In the Money	$48.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$53.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	PSXIn the Money	$55.00In the Money	$58.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$60.00In the Money	$63.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$65.00In the Money	$68.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In 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 August 23, 2024)

Put Options (expires Friday August 23, 2024)