Stocks Options

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

Bid / Lots
136.8000/ 1
Ask / Lots
141.0000/ 24
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
3,268,915
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 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PSXIn the Money	$73.80In the Money	$78.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PSXIn the Money	$68.90In the Money	$73.20In 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	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$63.90In the Money	$68.20In 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	$58.90In the Money	$63.20In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PSXIn the Money	$53.90In the Money	$58.20In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PSXIn the Money	$49.00In the Money	$53.20In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
PSXIn the Money	$44.00In the Money	$48.30In the Money	$51.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$95.00	PSXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
PSXIn the Money	$39.10In the Money	$43.30In the Money	$47.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$100.00	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	27Out of the Money
PSXIn the Money	$34.00In the Money	$38.30In the Money	$35.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	PSXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	1Out of the Money	8Out of the Money
PSXIn the Money	$29.00In the Money	$33.30In the Money	$37.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$110.00	PSXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	1Out of the Money	44Out of the Money
PSXIn the Money	$24.10In the Money	$28.40In the Money	$25.59In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$115.00	PSXOut of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
PSXIn the Money	$20.20In the Money	$24.40In 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	$0.05Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PSXIn the Money	$19.20In the Money	$23.40In the Money	$23.62In the Money	$0.00In the Money	---In the Money	109In the Money	Filter Table By Strike Price of$120.00	PSXOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$0.12Out of the Money	15Out of the Money	144Out of the Money
PSXIn the Money	$18.30In the Money	$22.40In 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	$0.75Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PSXIn the Money	$17.10In the Money	$21.40In 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	$0.05Out 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	$16.10In the Money	$20.40In 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	$0.05Out 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	$15.20In the Money	$19.40In 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	$0.10Out of the Money	$0.75Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PSXIn the Money	$14.30In the Money	$18.20In the Money	$18.79In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$125.00	PSXOut of the Money	$0.10Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	1Out of the Money	215Out of the Money
PSXIn the Money	$13.20In the Money	$16.80In 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	$0.15Out of the Money	$0.30Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PSXIn the Money	$12.40In the Money	$16.10In 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	$0.20Out 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	$11.40In the Money	$15.40In the Money	$13.12In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$128.00	PSXOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$-0.25Out of the Money	1Out of the Money	5Out of the Money
PSXIn the Money	$10.60In the Money	$14.00In 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	$0.30Out of the Money	$0.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$9.50In the Money	$13.40In the Money	$18.50In the Money	$0.00In the Money	---In the Money	115In the Money	Filter Table By Strike Price of$130.00	PSXOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$0.20Out of the Money	11Out of the Money	972Out of the Money
PSXIn the Money	$9.10In the Money	$12.00In 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	$0.45Out of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PSXIn the Money	$8.50In the Money	$10.70In the Money	$15.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$132.00	PSXOut of the Money	$0.05Out of the Money	$0.65Out of the Money	$0.55Out of the Money	$-0.41Out of the Money	2Out of the Money	13Out of the Money
PSXIn the Money	$8.10In the Money	$9.20In the Money	$14.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$133.00	PSXOut of the Money	$0.15Out of the Money	$0.85Out of the Money	$0.75Out of the Money	$-0.45Out of the Money	1Out of the Money	1Out of the Money
PSXIn the Money	$7.40In the Money	$8.80In 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	$0.95Out of the Money	$0.79Out of the Money	$0.49Out of the Money	15Out of the Money	90Out of the Money
PSXIn the Money	$6.50In the Money	$9.10In the Money	$7.30In the Money	$-8.10In the Money	2In the Money	233In the Money	Filter Table By Strike Price of$135.00	PSXOut of the Money	$0.90Out of the Money	$1.20Out of the Money	$1.05Out of the Money	$0.75Out of the Money	40Out of the Money	2,310Out of the Money
PSXIn the Money	$5.20In the Money	$6.80In the Money	$5.61In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$136.00	PSXOut of the Money	$0.45Out of the Money	$1.40Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
PSXIn the Money	$5.00In the Money	$7.40In the Money	$4.14In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$137.00	PSXOut of the Money	$1.25Out of the Money	$1.70Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
PSXIn the Money	$4.80In the Money	$5.30In the Money	$4.90In the Money	$-0.30In the Money	1In the Money	36In the Money	Filter Table By Strike Price of$138.00	PSXNear the Money	$1.05Near the Money	$1.95Near the Money	$1.95Near the Money	$1.40Near the Money	8Near the Money	5Near the Money
PSXIn the Money	$2.65In the Money	$4.70In the Money	$4.50In the Money	$0.20In the Money	7In the Money	66In the Money	Filter Table By Strike Price of$139.00	PSXNear the Money	$1.15Near the Money	$2.35Near the Money	$2.00Near the Money	$1.43Near the Money	2Near the Money	72Near the Money
PSXUnderlying issue's last price	$3.60Underlying issue's last price	$4.00Underlying issue's last price	$3.40Underlying issue's last price	$-4.32Underlying issue's last price	25Underlying issue's last price	1,027Underlying issue's last price	Filter Table By Strike Price of$140.00Underlying issue's last price	PSXUnderlying issue's last price	$2.45Underlying issue's last price	$2.70Underlying issue's last price	$2.73Underlying issue's last price	$1.98Underlying issue's last price	49Underlying issue's last price	572Underlying issue's last price
PSXNear the Money	$3.10Near the Money	$3.40Near the Money	$3.10Near the Money	$-5.10Near the Money	7Near the Money	91Near the Money	Filter Table By Strike Price of$141.00	PSXIn the Money	$2.85In the Money	$3.20In the Money	$2.90In the Money	$1.80In the Money	7In the Money	40In the Money
PSXNear the Money	$2.70Near the Money	$2.90Near the Money	$2.55Near the Money	$-3.75Near the Money	2Near the Money	87Near the Money	Filter Table By Strike Price of$142.00	PSXIn the Money	$3.40In the Money	$3.60In the Money	$1.15In the Money	$0.00In the Money	---In the Money	18In the Money
PSXNear the Money	$2.05Near the Money	$2.50Near the Money	$2.20Near the Money	$-3.55Near the Money	3Near the Money	43Near the Money	Filter Table By Strike Price of$143.00	PSXIn the Money	$2.90In the Money	$4.30In the Money	$3.80In the Money	$2.55In the Money	3In the Money	119In the Money
PSXOut of the Money	$1.80Out of the Money	$2.35Out of the Money	$1.80Out of the Money	$-1.50Out of the Money	22Out of the Money	37Out of the Money	Filter Table By Strike Price of$144.00	PSXIn the Money	$3.70In the Money	$4.90In the Money	$4.50In the Money	$2.77In the Money	24In the Money	51In the Money
PSXOut of the Money	$1.50Out of the Money	$2.50Out of the Money	$1.59Out of the Money	$-2.77Out of the Money	77Out of the Money	1,904Out of the Money	Filter Table By Strike Price of$145.00	PSXIn the Money	$4.60In the Money	$6.70In the Money	$2.22In the Money	$-0.03In the Money	6In the Money	634In the Money
PSXOut of the Money	$1.20Out of the Money	$1.60Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$146.00	PSXIn the Money	$5.20In the Money	$7.60In the Money	$3.04In the Money	$0.00In the Money	---In the Money	9In the Money
PSXOut of the Money	$0.95Out of the Money	$1.40Out of the Money	$3.84Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$147.00	PSXIn the Money	$5.70In the Money	$8.40In the Money	$6.73In the Money	$4.28In the Money	1In the Money	53In the Money
PSXOut of the Money	$0.70Out of the Money	$1.35Out of the Money	$0.79Out of the Money	$-1.73Out of the Money	1Out of the Money	74Out of the Money	Filter Table By Strike Price of$148.00	PSXIn the Money	$6.60In the Money	$8.50In the Money	$7.98In the Money	$3.73In the Money	10In the Money	57In the Money
PSXOut of the Money	$0.55Out of the Money	$0.85Out of the Money	$1.07Out of the Money	$-1.63Out of the Money	12Out of the Money	39Out of the Money	Filter Table By Strike Price of$149.00	PSXIn the Money	$8.10In the Money	$9.30In the Money	$4.85In the Money	$0.00In the Money	---In the Money	35In the Money
PSXOut of the Money	$0.45Out of the Money	$1.05Out of the Money	$0.50Out of the Money	$-1.35Out of the Money	50Out of the Money	999Out of the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	$8.90In the Money	$10.70In the Money	$9.41In the Money	$5.11In the Money	3In the Money	115In the Money
PSXOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.29Out of the Money	$-0.96Out of the Money	2Out of the Money	165Out of the Money	Filter Table By Strike Price of$152.50	PSXIn the Money	$10.10In the Money	$13.70In the Money	$6.10In the Money	$0.00In the Money	---In the Money	4In the Money
PSXOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	582Out of the Money	Filter Table By Strike Price of$155.00	PSXIn the Money	$12.10In the Money	$16.00In the Money	$7.40In the Money	$0.00In the Money	---In the Money	393In the Money
PSXOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$-0.43Out of the Money	1Out of the Money	2Out 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	$0.05Out of the Money	$0.60Out of the Money	$0.08Out of the Money	$-0.11Out of the Money	56Out of the Money	661Out of the Money	Filter Table By Strike Price of$160.00	PSXIn the Money	$17.00In the Money	$21.30In the Money	$13.71In the Money	$0.21In the Money	1In the Money	86In the Money
PSXOut of the Money	---Out of the Money	$0.60Out 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	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	914Out of the Money	Filter Table By Strike Price of$165.00	PSXIn the Money	$22.00In the Money	$26.30In the Money	$25.74In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.60Out 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	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money	Filter Table By Strike Price of$170.00	PSXIn the Money	$27.00In the Money	$31.30In the Money	$29.82In 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	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	288Out of the Money	Filter Table By Strike Price of$175.00	PSXIn the Money	$32.00In the Money	$36.30In the Money	$36.84In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$180.00	PSXIn the Money	$37.00In the Money	$41.30In the Money	$44.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$185.00	PSXIn the Money	$42.00In the Money	$46.30In the Money	$47.26In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	254Out 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	99Out 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	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out 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	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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
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$220.00	PSXIn the Money	$77.00In the Money	$81.30In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$230.00	PSXIn the Money	$87.00In the Money	$91.30In 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$240.00	PSXIn the Money	$97.00In the Money	$101.30In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$250.00	PSXIn the Money	$107.00In the Money	$111.30In 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 16, 2024)

Put Options (expires Friday August 16, 2024)