Stocks Options

LAST PRICE
151.4100
TODAY'S CHANGE (%)
Trending Down-5.8300 (-3.7077%)

Bid / Lots
150.3700/ 2
Ask / Lots
151.4100/ 2
Open / Previous Close
152.5000 / 157.2400
Day Range
Low 149.5500
High 155.8350
52 Week Range
Low 89.7400
High 174.0800
Volume
4,206,800
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 24.319

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

Call Options (expires Friday May 03, 2024)
Put Options (expires Friday May 03, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PSXIn the Money	$69.60In the Money	$73.10In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$65.00In the Money	$68.20In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$60.20In the Money	$63.10In 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	$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	$54.30In the Money	$57.60In 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	$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	$49.50In the Money	$53.10In 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	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$45.40In the Money	$47.50In 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	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$40.00In the Money	$42.80In 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	$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	$35.40In the Money	$38.30In 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	$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	$30.60In the Money	$32.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	PSXOut of the Money	$0.00Out 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	$24.50In the Money	$28.20In the Money	$41.94In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$125.00	PSXOut of the Money	$0.00Out 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
PSXIn the Money	$20.40In the Money	$22.60In 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	$0.00Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	3Out of the Money	---Out of the Money
PSXIn the Money	$17.00In the Money	$19.70In 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	$0.00Out 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
PSXIn the Money	$15.20In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	PSXOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PSXIn the Money	$14.00In the Money	$17.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	PSXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$14.10In the Money	$15.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	PSXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$13.10In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	PSXOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money
PSXIn the Money	$11.30In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	PSXOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.06Out of the Money	20Out of the Money	---Out of the Money
PSXIn the Money	$11.10In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	PSXOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.05Out of the Money	2Out of the Money	12Out of the Money
PSXIn the Money	$9.80In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	PSXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	2Out of the Money	9Out of the Money
PSXIn the Money	$7.80In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	PSXOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PSXIn the Money	$7.20In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	PSXOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
PSXIn the Money	$6.70In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	PSXOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.32Out of the Money	$0.07Out of the Money	7Out of the Money	1Out of the Money
PSXIn the Money	$6.60In the Money	$7.20In the Money	$12.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$145.00	PSXOut of the Money	$0.35Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$-0.20Out of the Money	8Out of the Money	9Out of the Money
PSXIn the Money	$4.50In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	PSXOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.60Out of the Money	$0.30Out of the Money	211Out of the Money	4Out of the Money
PSXIn the Money	$5.10In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	PSXOut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$0.36Out of the Money	48Out of the Money	37Out of the Money
PSXIn the Money	$4.30In the Money	$4.70In the Money	$4.50In the Money	$4.50In the Money	22In the Money	---In the Money	Filter Table By Strike Price of$148.00	PSXOut of the Money	$0.85Out of the Money	$1.05Out of the Money	$0.91Out of the Money	$-0.89Out of the Money	8Out of the Money	14Out of the Money
PSXIn the Money	$3.70In the Money	$4.00In the Money	$3.59In the Money	$-9.01In the Money	3In the Money	1In the Money	Filter Table By Strike Price of$149.00	PSXNear the Money	$1.15Near the Money	$1.25Near the Money	$1.35Near the Money	$0.75Near the Money	13Near the Money	14Near the Money
PSXUnderlying issue's last price	$3.00Underlying issue's last price	$3.30Underlying issue's last price	$3.30Underlying issue's last price	$-5.50Underlying issue's last price	31Underlying issue's last price	30Underlying issue's last price	Filter Table By Strike Price of$150.00Underlying issue's last price	PSXUnderlying issue's last price	$1.50Underlying issue's last price	$1.65Underlying issue's last price	$1.65Underlying issue's last price	$0.88Underlying issue's last price	74Underlying issue's last price	30Underlying issue's last price
PSXNear the Money	$1.80Near the Money	$1.95Near the Money	$1.85Near the Money	$-4.54Near the Money	172Near the Money	24Near the Money	Filter Table By Strike Price of$152.50	PSXIn the Money	$2.65In the Money	$2.85In the Money	$2.65In the Money	$1.30In the Money	80In the Money	129In the Money
PSXOut of the Money	$0.95Out of the Money	$1.10Out of the Money	$1.00Out of the Money	$-3.60Out of the Money	234Out of the Money	49Out of the Money	Filter Table By Strike Price of$155.00	PSXIn the Money	$4.30In the Money	$4.60In the Money	$4.70In the Money	$2.66In the Money	54In the Money	65In the Money
PSXOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.55Out of the Money	$-2.55Out of the Money	48Out of the Money	93Out of the Money	Filter Table By Strike Price of$157.50	PSXIn the Money	$6.30In the Money	$8.50In the Money	$6.40In the Money	$3.50In the Money	11In the Money	78In the Money
PSXOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-1.95Out of the Money	114Out of the Money	106Out of the Money	Filter Table By Strike Price of$160.00	PSXIn the Money	$8.50In the Money	$10.80In the Money	$9.00In the Money	$4.56In the Money	13In the Money	49In the Money
PSXOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$-1.19Out of the Money	20Out of the Money	46Out of the Money	Filter Table By Strike Price of$162.50	PSXIn the Money	$10.80In the Money	$12.50In the Money	$10.90In the Money	$3.80In the Money	1In the Money	82In the Money
PSXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.78Out of the Money	24Out of the Money	84Out of the Money	Filter Table By Strike Price of$165.00	PSXIn the Money	$13.00In the Money	$14.20In the Money	$8.31In the Money	$0.00In the Money	---In the Money	92In the Money
PSXOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.38Out of the Money	22Out of the Money	40Out of the Money	Filter Table By Strike Price of$167.50	PSXIn the Money	$15.30In the Money	$16.70In the Money	$13.10In the Money	$0.00In the Money	---In the Money	57In the Money
PSXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.24Out of the Money	19Out of the Money	174Out of the Money	Filter Table By Strike Price of$170.00	PSXIn the Money	$17.50In the Money	$19.20In the Money	$11.70In the Money	$0.00In the Money	---In the Money	34In the Money
PSXOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$-0.35Out of the Money	1Out of the Money	25Out of the Money	Filter Table By Strike Price of$172.50	PSXIn the Money	$20.10In the Money	$22.00In the Money	$15.75In the Money	$0.00In the Money	---In the Money	4In the Money
PSXOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$175.00	PSXIn the Money	$22.30In the Money	$25.20In the Money	$19.00In the Money	$0.00In the Money	---In the Money	44In the Money
PSXOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$177.50	PSXIn the Money	$24.90In the Money	$26.90In 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	$1.00Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$180.00	PSXIn the Money	$27.40In the Money	$30.10In 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	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$182.50	PSXIn the Money	$30.20In the Money	$32.40In 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	$1.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$185.00	PSXIn the Money	$32.20In the Money	$35.40In 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	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$187.50	PSXIn the Money	$34.90In the Money	$37.70In 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	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$190.00	PSXIn the Money	$37.20In the Money	$40.10In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$195.00	PSXIn the Money	$41.90In the Money	$44.60In 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	$1.00Out 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	$47.00In the Money	$49.70In 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	$0.90Out 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	$51.90In the Money	$55.40In 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$210.00	PSXIn the Money	$58.00In the Money	$59.50In 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$215.00	PSXIn the Money	$62.40In the Money	$64.80In 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$220.00	PSXIn the Money	$67.30In the Money	$69.90In 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	$0.65Out 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$225.00	PSXIn the Money	$72.30In the Money	$75.60In 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	$0.65Out 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$230.00	PSXIn the Money	$77.00In the Money	$80.60In 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	$0.65Out 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$235.00	PSXIn the Money	$82.00In the Money	$85.20In 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	$0.65Out 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$240.00	PSXIn the Money	$86.90In the Money	$90.60In 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	$0.65Out 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$245.00	PSXIn the Money	$92.30In the Money	$95.60In 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 May 03, 2024)

Put Options (expires Friday May 03, 2024)