Stocks Options

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

Bid / Lots
138.9200/ 2
Ask / Lots
138.9900/ 3
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
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 24.377

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

Call Options (expires Friday August 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PSXIn the Money	$67.30In the Money	$70.30In 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	---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$75.00	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	$57.30In 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	$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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	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	$47.30In the Money	$50.40In 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	---Out of the Money	---Out of the Money	---Out 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	$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	$37.30In the Money	$40.60In 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	$0.95Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out 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	$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	$27.40In the Money	$30.10In 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	---Out of the Money	$0.00Out 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$111.00	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$112.00	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$113.00	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$114.00	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$115.00	PSXOut of the Money	---Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$0.00Out of the Money	2Out 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$116.00	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$117.00	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$118.00	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$119.00	PSXOut of the Money	$0.70Out of the Money	$2.80Out of the Money	$0.65Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PSXIn the Money	$18.10In the Money	$20.90In the Money	$28.10In 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	$0.45Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PSXIn the Money	$16.40In the Money	$19.10In 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	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PSXIn the Money	$15.90In 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	$0.75Out of the Money	$0.98Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PSXIn the Money	$14.40In the Money	$18.00In 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	$0.45Out of the Money	$1.50Out of the Money	$0.60Out of the Money	$-0.13Out of the Money	1Out of the Money	---Out of the Money
PSXIn the Money	$13.40In 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$124.00	PSXOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PSXIn the Money	$12.30In the Money	$16.10In the Money	$15.06In 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	$0.25Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
PSXIn the Money	$11.20In the Money	$14.90In 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	$0.75Out of the Money	$1.70Out of the Money	$0.90Out of the Money	$-0.17Out of the Money	2Out of the Money	---Out of the Money
PSXIn the Money	$10.60In the Money	$13.80In 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	$0.15Out of the Money	$0.40Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PSXIn the Money	$9.20In the Money	$12.20In the Money	$10.98In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$128.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	PSXOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-2.20Out of the Money	350Out of the Money	14Out of the Money
PSXIn the Money	$6.00In the Money	$8.50In the Money	$6.80In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$130.00	PSXOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.57Out of the Money	$0.02Out of the Money	1Out of the Money	16Out of the Money
PSXIn the Money	$6.60In the Money	$9.40In the Money	$5.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$131.00	PSXOut of the Money	$3.30Out of the Money	$5.50Out of the Money	$2.15Out of the Money	$0.00Out of the Money	19Out of the Money	---Out of the Money
PSXIn the Money	$6.70In the Money	$8.30In 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	$0.30Out of the Money	$2.30Out of the Money	$1.22Out of the Money	$-1.31Out of the Money	4Out of the Money	---Out of the Money
PSXIn the Money	$5.90In the Money	$7.40In the Money	$4.66In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	PSXOut of the Money	$0.70Out of the Money	$0.90Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
PSXIn the Money	$4.80In the Money	$5.40In the Money	$4.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$134.00	PSXOut of the Money	$0.65Out of the Money	$1.90Out of the Money	$2.49Out of the Money	$-0.91Out of the Money	1Out of the Money	---Out of the Money
PSXIn the Money	$3.70In the Money	$6.10In the Money	$4.88In the Money	$1.07In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$135.00	PSXOut of the Money	$1.15Out of the Money	$1.60Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
PSXIn the Money	$3.50In the Money	$4.90In the Money	$5.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$136.00	PSXNear the Money	$1.40Near the Money	$2.50Near the Money	$1.40Near the Money	$-0.40Near the Money	5Near the Money	5Near the Money
PSXIn the Money	$2.45In the Money	$3.20In the Money	$3.08In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$137.00	PSXNear the Money	$0.65Near the Money	$2.45Near the Money	$3.33Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
PSXUnderlying issue's last price	$1.95Underlying issue's last price	$2.75Underlying issue's last price	$2.60Underlying issue's last price	$-0.29Underlying issue's last price	3Underlying 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	$1.65Underlying issue's last price	$2.45Underlying issue's last price	$2.50Underlying issue's last price	$-0.98Underlying issue's last price	1Underlying issue's last price	29Underlying issue's last price
PSXNear the Money	$1.55Near the Money	$2.30Near the Money	$2.50Near the Money	$1.25Near the Money	1Near the Money	27Near the Money	Filter Table By Strike Price of$139.00	PSXIn the Money	$2.65In the Money	$3.40In the Money	$4.94In the Money	$0.00In the Money	---In the Money	2In the Money
PSXNear the Money	$1.40Near the Money	$1.60Near the Money	$1.95Near the Money	$0.22Near the Money	5Near the Money	56Near the Money	Filter Table By Strike Price of$140.00	PSXIn the Money	$3.20In the Money	$3.70In the Money	$3.05In the Money	$-7.40In the Money	5In the Money	27In the Money
PSXNear the Money	$1.05Near the Money	$1.25Near the Money	$1.45Near the Money	$0.07Near the Money	1Near the Money	21Near the Money	Filter Table By Strike Price of$141.00	PSXIn the Money	$2.45In the Money	$4.40In the Money	$8.60In the Money	$0.00In the Money	---In the Money	11In the Money
PSXOut of the Money	$0.70Out of the Money	$1.90Out of the Money	$0.95Out of the Money	$0.10Out of the Money	2Out of the Money	128Out of the Money	Filter Table By Strike Price of$142.00	PSXIn the Money	$3.60In the Money	$5.40In the Money	$4.80In the Money	$0.00In the Money	---In the Money	10In the Money
PSXOut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$-0.15Out of the Money	3Out of the Money	9Out of the Money	Filter Table By Strike Price of$143.00	PSXIn the Money	$4.30In the Money	$6.50In the Money	$5.92In the Money	$0.00In the Money	---In the Money	60In the Money
PSXOut of the Money	$0.45Out of the Money	$0.70Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$144.00	PSXIn the Money	$6.20In the Money	$7.10In the Money	$3.20In the Money	$0.00In the Money	---In the Money	1In the Money
PSXOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.48Out of the Money	$-0.13Out of the Money	1Out of the Money	19Out of the Money	Filter Table By Strike Price of$145.00	PSXIn the Money	$7.10In the Money	$8.30In the Money	$16.34In the Money	$0.00In the Money	---In the Money	1In the Money
PSXOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$4.95Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$146.00	PSXIn the Money	$7.20In the Money	$9.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$147.00	PSXIn the Money	$7.30In the Money	$10.10In the Money	$4.70In the Money	$0.00In the Money	---In the Money	2In the Money
PSXOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$148.00	PSXIn the Money	$8.90In the Money	$11.70In the Money	$5.90In the Money	$0.00In the Money	---In the Money	1In the Money
PSXOut of the Money	$0.05Out of the Money	$1.45Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$149.00	PSXIn the Money	$9.80In the Money	$11.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.05Out of the Money	$2.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	$10.10In the Money	$13.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.05Out of the Money	$2.20Out of the Money	$0.26Out 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	$12.80In the Money	$16.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.30Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$155.00	PSXIn the Money	$15.60In the Money	$18.30In 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	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$157.50	PSXIn the Money	$17.70In the Money	$21.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$160.00	PSXIn the Money	$21.60In the Money	$23.60In 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	$23.30In 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	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out 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	$0.75Out 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	$27.80In 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	$0.75Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$170.00	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	---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	$35.80In the Money	$38.80In 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$180.00	PSXIn the Money	$40.60In the Money	$43.80In 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$185.00	PSXIn the Money	$45.40In the Money	$48.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.75Out 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	---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	$0.95Out 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$195.00	PSXIn the Money	$55.00In the Money	$58.70In 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$200.00	PSXIn the Money	$60.40In the Money	$64.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.95Out 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	$65.80In the Money	$68.80In 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 30, 2024)

Put Options (expires Friday August 30, 2024)