Stocks Options

LAST PRICE
140.9500
TODAY'S CHANGE (%)
Trending Down-4.5300 (-3.1138%)

Bid / Lots
136.8000/ 1
Ask / Lots
140.9500/ 4
Open / Previous Close
145.5700 / 145.4800
Day Range
Low 140.0600
High 147.1400
52 Week Range
Low 107.4110
High 174.0800
Volume
3,314,730
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 23.728

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

Call Options (expires Friday August 09, 2024)
Put Options (expires Friday August 09, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PSXIn the Money	$68.80In the Money	$73.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	PSXOut of the Money	---Out of the Money	$1.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$63.80In the Money	$68.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	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
PSXIn the Money	$58.80In the Money	$63.10In 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	$0.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$53.80In the Money	$58.10In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$48.80In the Money	$53.10In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$43.80In the Money	$48.10In 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	$0.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$38.80In the Money	$43.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	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
PSXIn the Money	$34.00In the Money	$38.20In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$29.00In the Money	$33.20In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$24.00In the Money	$28.00In 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	$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	$20.00In the Money	$24.00In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	450Out of the Money
PSXIn the Money	$19.00In the Money	$22.60In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
PSXIn the Money	$18.00In the Money	$22.00In 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	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	---Out of the Money	1Out of the Money	---Out of the Money
PSXIn the Money	$17.00In the Money	$21.00In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	4Out of the Money
PSXIn the Money	$16.00In the Money	$20.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	PSXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	1Out of the Money	1Out of the Money
PSXIn the Money	$15.00In the Money	$19.00In 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	$0.25Out of the Money	$0.27Out of the Money	$0.22Out of the Money	1Out of the Money	23Out of the Money
PSXIn the Money	$13.90In the Money	$18.00In the Money	$14.04In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$125.00	PSXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	2Out of the Money	19Out of the Money
PSXIn the Money	$12.90In the Money	$17.00In 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	$0.05Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$-0.14Out of the Money	1Out of the Money	5Out of the Money
PSXIn the Money	$12.00In the Money	$16.00In 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	$0.75Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	1Out of the Money	4Out of the Money
PSXIn the Money	$11.00In the Money	$15.30In 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	$0.05Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$-0.22Out of the Money	1Out of the Money	41Out of the Money
PSXIn the Money	$10.30In the Money	$13.90In 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	$0.05Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
PSXIn the Money	$10.30In the Money	$13.10In the Money	$11.70In the Money	$-5.30In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$130.00	PSXOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
PSXIn the Money	$8.20In the Money	$12.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	PSXOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
PSXIn the Money	$7.80In the Money	$11.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	PSXOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PSXIn the Money	$7.40In the Money	$9.70In 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	$0.05Out of the Money	$0.40Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PSXIn the Money	$5.80In the Money	$8.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	PSXOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
PSXIn the Money	$5.90In the Money	$7.40In the Money	$12.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$135.00	PSXOut of the Money	$0.45Out of the Money	$1.05Out of the Money	$0.59Out of the Money	$0.44Out of the Money	1Out of the Money	24Out of the Money
PSXIn the Money	$5.50In the Money	$6.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	PSXOut of the Money	$0.40Out of the Money	$1.25Out of the Money	$1.44Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PSXIn the Money	$4.80In the Money	$5.30In the Money	$6.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$137.00	PSXOut of the Money	$0.80Out of the Money	$1.10Out of the Money	$0.75Out of the Money	$-0.65Out of the Money	4Out of the Money	4Out of the Money
PSXIn the Money	$4.10In the Money	$4.50In the Money	$5.52In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$138.00	PSXNear the Money	$1.10Near the Money	$1.30Near the Money	$1.11Near the Money	$-0.85Near the Money	3Near the Money	4Near the Money
PSXIn the Money	$3.30In the Money	$3.90In the Money	$3.58In the Money	$-4.02In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$139.00	PSXNear the Money	$1.30Near the Money	$1.75Near the Money	$1.36Near the Money	$1.00Near the Money	1Near the Money	7Near the Money
PSXUnderlying issue's last price	$2.85Underlying issue's last price	$3.20Underlying issue's last price	$2.63Underlying issue's last price	$-6.72Underlying issue's last price	15Underlying issue's last price	88Underlying issue's last price	Filter Table By Strike Price of$140.00Underlying issue's last price	PSXUnderlying issue's last price	$1.80Underlying issue's last price	$2.05Underlying issue's last price	$1.75Underlying issue's last price	$1.40Underlying issue's last price	34Underlying issue's last price	410Underlying issue's last price
PSXNear the Money	$2.40Near the Money	$2.65Near the Money	$2.45Near the Money	$-5.44Near the Money	50Near the Money	26Near the Money	Filter Table By Strike Price of$141.00	PSXIn the Money	$2.25In the Money	$2.50In the Money	$2.22In the Money	$1.67In the Money	22In the Money	14In the Money
PSXNear the Money	$1.85Near the Money	$2.15Near the Money	$1.96Near the Money	$-3.74Near the Money	2Near the Money	20Near the Money	Filter Table By Strike Price of$142.00	PSXIn the Money	$2.75In the Money	$3.00In the Money	$3.20In the Money	$2.49In the Money	7In the Money	27In the Money
PSXNear the Money	$1.40Near the Money	$1.75Near the Money	$1.50Near the Money	$-4.00Near the Money	19Near the Money	4Near the Money	Filter Table By Strike Price of$143.00	PSXIn the Money	$2.30In the Money	$3.70In the Money	$3.50In the Money	$2.20In the Money	14In the Money	22In the Money
PSXOut of the Money	$1.10Out of the Money	$1.40Out of the Money	$2.40Out of the Money	$-2.93Out of the Money	2Out of the Money	24Out of the Money	Filter Table By Strike Price of$144.00	PSXIn the Money	$3.20In the Money	$4.40In the Money	$3.94In the Money	$2.79In the Money	23In the Money	2In the Money
PSXOut of the Money	$0.85Out of the Money	$1.10Out of the Money	$0.92Out of the Money	$-3.13Out of the Money	5Out of the Money	80Out of the Money	Filter Table By Strike Price of$145.00	PSXIn the Money	$4.50In the Money	$5.10In the Money	$2.40In the Money	$0.92In the Money	10In the Money	22In the Money
PSXOut of the Money	$0.65Out of the Money	$0.85Out of the Money	$0.75Out of the Money	$-2.21Out of the Money	11Out of the Money	97Out of the Money	Filter Table By Strike Price of$146.00	PSXIn the Money	$4.60In the Money	$6.20In the Money	$2.55In the Money	$0.45In the Money	2In the Money	10In the Money
PSXOut of the Money	$0.45Out of the Money	$0.70Out of the Money	$0.52Out of the Money	$-3.48Out of the Money	54Out of the Money	67Out of the Money	Filter Table By Strike Price of$147.00	PSXIn the Money	$5.60In the Money	$8.20In the Money	$4.89In the Money	$2.48In the Money	5In the Money	4In the Money
PSXOut of the Money	$0.35Out of the Money	$0.55Out of the Money	$0.40Out of the Money	$-1.85Out of the Money	1Out of the Money	40Out of the Money	Filter Table By Strike Price of$148.00	PSXIn the Money	$6.50In the Money	$8.50In the Money	$3.00In the Money	$0.68In the Money	5In the Money	21In the Money
PSXOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$149.00	PSXIn the Money	$6.40In the Money	$10.40In the Money	$3.70In the Money	$0.00In the Money	---In the Money	12In the Money
PSXOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.22Out of the Money	$-0.85Out of the Money	55Out of the Money	204Out of the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	$7.50In the Money	$10.90In the Money	---In 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	$0.17Out of the Money	$-0.58Out of the Money	1Out of the Money	14Out of the Money	Filter Table By Strike Price of$152.50	PSXIn the Money	$9.60In the Money	$13.90In the Money	$5.30In the Money	$0.00In the Money	---In the Money	1In the Money
PSXOut of the Money	---Out of the Money	$0.70Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$155.00	PSXIn the Money	$12.00In the Money	$16.30In the Money	$7.20In the Money	$0.00In the Money	---In the Money	6In the Money
PSXOut of the Money	---Out of the Money	$0.55Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$157.50	PSXIn the Money	$14.50In the Money	$18.80In 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	$0.10Out 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	$17.00In the Money	$21.30In 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$162.50	PSXIn the Money	$19.50In the Money	$23.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$165.00	PSXIn the Money	$22.00In the Money	$26.30In 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$167.50	PSXIn the Money	$24.50In the Money	$28.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.85Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	228Out of the Money	Filter Table By Strike Price of$170.00	PSXIn the Money	$27.00In the Money	$31.30In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$175.00	PSXIn the Money	$32.00In the Money	$36.30In 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$180.00	PSXIn the Money	$37.00In the Money	$41.30In the Money	$38.00In the Money	---In the Money	2In 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	$42.00In the Money	$46.30In 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	$47.00In the Money	$51.30In 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$195.00	PSXIn the Money	$52.00In the Money	$56.30In 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	$57.00In the Money	$61.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.95Out 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	$62.00In the Money	$66.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.95Out 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	$67.00In the Money	$71.30In the Money	---In 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 August 09, 2024)

Put Options (expires Friday August 09, 2024)