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 26, 2024)
Put Options (expires Friday July 26, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PSXIn the Money	$66.50In the Money	$70.10In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$61.50In the Money	$65.10In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$56.60In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$51.80In the Money	$54.90In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$46.80In the Money	$49.60In 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	$41.90In the Money	$45.00In 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	$36.80In 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	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$31.90In the Money	$35.00In 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	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$26.90In the Money	$29.70In 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	$1.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PSXIn the Money	$22.20In the Money	$24.60In 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	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$17.70In the Money	$20.00In the Money	$19.91In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$120.00	PSXOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
PSXIn the Money	$12.10In the Money	$15.70In the Money	$14.77In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$125.00	PSXOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.01Out of the Money	5Out of the Money	32Out 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$126.00	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
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$127.00	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
PSXIn the Money	$9.70In the Money	$13.10In 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	$0.40Out of the Money	$0.55Out of the Money	$0.52Out of the Money	$0.52Out of the Money	3Out of the Money	---Out of the Money
PSXIn the Money	$10.20In 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$129.00	PSXOut of the Money	$0.45Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$8.10In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	PSXOut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.73Out of the Money	$0.13Out of the Money	6Out of the Money	103Out of the Money
PSXIn the Money	$8.30In the Money	$9.80In 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	$0.75Out of the Money	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$7.30In 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$132.00	PSXOut of the Money	$0.90Out of the Money	$1.10Out of the Money	$1.10Out of the Money	$1.10Out of the Money	2Out of the Money	---Out of the Money
PSXIn the Money	$6.90In the Money	$8.40In 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	$1.10Out of the Money	$1.30Out of the Money	$1.15Out of the Money	$0.02Out of the Money	2Out of the Money	1Out of the Money
PSXIn the Money	$6.10In 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$134.00	PSXOut of the Money	$1.35Out of the Money	$3.10Out of the Money	$1.62Out of the Money	$0.29Out of the Money	1Out of the Money	2Out of the Money
PSXIn the Money	$5.40In the Money	$6.10In the Money	$5.15In the Money	$-2.20In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$135.00	PSXOut of the Money	$1.60Out of the Money	$1.95Out of the Money	$2.36Out of the Money	$0.91Out of the Money	2Out of the Money	33Out of the Money
PSXIn the Money	$4.80In the Money	$5.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	PSXNear the Money	$1.90Near the Money	$2.25Near the Money	$2.32Near the Money	$2.32Near the Money	1Near the Money	---Near the Money
PSXIn the Money	$2.60In the Money	$5.20In 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	$2.30Near the Money	$3.70Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PSXUnderlying issue's last price	$3.30Underlying issue's last price	$4.20Underlying 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$138.00Underlying issue's last price	PSXUnderlying issue's last price	$2.75Underlying issue's last price	$3.00Underlying issue's last price	$2.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2Underlying issue's last price
PSXNear the Money	$2.40Near the Money	$5.00Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$139.00	PSXIn the Money	$3.20In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXNear the Money	$2.60Near the Money	$3.80Near the Money	$2.47Near the Money	$-1.13Near the Money	10Near the Money	164Near the Money	Filter Table By Strike Price of$140.00	PSXIn the Money	$3.00In the Money	$4.10In the Money	$4.03In the Money	$0.93In the Money	3In the Money	5In the Money
PSXNear the Money	$2.20Near the Money	$4.10Near the Money	$1.97Near the Money	$1.97Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$141.00	PSXIn the Money	$4.00In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$1.80Out of the Money	$2.50Out of the Money	$1.70Out of the Money	$1.70Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$142.00	PSXIn the Money	$3.60In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$1.50Out of the Money	$1.75Out of the Money	$2.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$143.00	PSXIn the Money	$4.70In the Money	$6.00In 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	$1.45Out 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$144.00	PSXIn the Money	$4.70In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$1.00Out of the Money	$1.15Out of the Money	$1.17Out of the Money	$-0.50Out of the Money	1Out of the Money	64Out of the Money	Filter Table By Strike Price of$145.00	PSXIn the Money	$7.10In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.60Out 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$146.00	PSXIn the Money	$7.80In the Money	$9.00In 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	$2.70Out 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$147.00	PSXIn the Money	$7.30In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.45Out of the Money	$2.65Out of the Money	$0.54Out of the Money	$0.54Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$148.00	PSXIn the Money	$8.40In the Money	$10.50In 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	$0.55Out 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$149.00	PSXIn the Money	$8.90In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.42Out of the Money	$-0.78Out of the Money	1Out of the Money	76Out of the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	$10.10In the Money	$12.40In the Money	$11.83In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$152.50	PSXIn the Money	$13.10In the Money	$15.20In 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	$0.40Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$155.00	PSXIn the Money	$15.10In the Money	$18.00In 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	$0.70Out 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	$18.20In the Money	$21.20In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$160.00	PSXIn the Money	$20.40In the Money	$23.40In 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$165.00	PSXIn the Money	$25.10In the Money	$27.90In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$170.00	PSXIn the Money	$30.10In 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	$0.00Out 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	$35.10In the Money	$38.70In 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$180.00	PSXIn the Money	$40.10In the Money	$43.70In 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$185.00	PSXIn the Money	$45.10In the Money	$48.50In 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$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	$55.10In the Money	$58.00In 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	$1.20Out 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$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	$1.20Out 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$205.00	PSXIn the Money	$65.30In the Money	$68.30In 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	$0.95Out 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 26, 2024)

Put Options (expires Friday July 26, 2024)