Stocks Options

LAST PRICE
147.0800
TODAY'S CHANGE (%)
Trending Up2.3800 (1.6448%)

Bid / Lots
145.1900/ 1
Ask / Lots
147.7300/ 2
Open / Previous Close
145.5000 / 144.7000
Day Range
Low 145.1000
High 147.6000
52 Week Range
Low 89.7400
High 174.0800
Volume
1,886,265
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 24.260

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PSXIn the Money	$75.40In the Money	$78.70In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$70.40In the Money	$74.10In 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	$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	$66.10In the Money	$68.50In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$60.60In the Money	$63.50In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$55.30In the Money	$59.00In 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	$1.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PSXIn the Money	$51.00In the Money	$53.30In 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	$1.00Out 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	$48.40In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$40.50In the Money	$44.20In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$35.80In the Money	$39.20In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$30.80In the Money	$33.70In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$25.50In the Money	$28.50In 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	$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	$23.80In 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$123.00	PSXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
PSXIn the Money	$22.90In the Money	$23.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	PSXOut of the Money	$0.00Out 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	$21.90In the Money	$22.60In the Money	$21.10In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$20.90In the Money	$21.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	PSXOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$19.90In the Money	$20.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	PSXOut of the Money	$0.00Out 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	$17.30In the Money	$19.60In 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	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$17.90In the Money	$18.60In 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	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$16.90In the Money	$19.10In the Money	$16.03In 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	$0.10Out of the Money	$0.08Out of the Money	$-0.27Out of the Money	1Out of the Money	2Out of the Money
PSXIn the Money	$15.90In the Money	$16.60In 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	$0.00Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PSXIn the Money	$15.00In the Money	$15.60In 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	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$14.00In 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$133.00	PSXOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PSXIn the Money	$13.00In the Money	$13.60In 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	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PSXIn the Money	$11.90In the Money	$12.60In the Money	$8.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$135.00	PSXOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
PSXIn the Money	$11.00In the Money	$11.60In 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	$0.05Out of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PSXIn the Money	$10.00In the Money	$12.40In 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	$0.05Out of the Money	$0.10Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
PSXIn the Money	$7.70In the Money	$9.70In 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	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.19Out of the Money	1Out of the Money	7Out of the Money
PSXIn the Money	$7.30In the Money	$9.70In the Money	$7.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$139.00	PSXOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PSXIn the Money	$5.60In the Money	$8.00In the Money	$6.42In the Money	$-0.18In the Money	6In the Money	2In the Money	Filter Table By Strike Price of$140.00	PSXOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.46Out of the Money	15Out of the Money	80Out of the Money
PSXIn the Money	$6.20In the Money	$8.40In the Money	$2.95In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	PSXOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.45Out of the Money	2Out of the Money	19Out of the Money
PSXIn the Money	$5.30In the Money	$7.30In the Money	$4.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	PSXOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-0.65Out of the Money	19Out of the Money	15Out of the Money
PSXIn the Money	$4.50In the Money	$6.00In the Money	$4.98In the Money	$1.68In the Money	6In the Money	509In the Money	Filter Table By Strike Price of$143.00	PSXOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$-0.65Out of the Money	47Out of the Money	20Out of the Money
PSXIn the Money	$3.70In the Money	$4.10In the Money	$2.65In the Money	$0.07In the Money	17In the Money	65In the Money	Filter Table By Strike Price of$144.00	PSXOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.60Out of the Money	$-0.90Out of the Money	71Out of the Money	68Out of the Money
PSXIn the Money	$3.00In the Money	$3.30In the Money	$2.66In the Money	$0.46In the Money	51In the Money	111In the Money	Filter Table By Strike Price of$145.00	PSXNear the Money	$0.85Near the Money	$0.95Near the Money	$0.87Near the Money	$-1.17Near the Money	117Near the Money	60Near the Money
PSXIn the Money	$2.45In the Money	$2.60In the Money	$2.28In the Money	$0.68In the Money	19In the Money	142In the Money	Filter Table By Strike Price of$146.00	PSXNear the Money	$1.15Near the Money	$1.30Near the Money	$1.16Near the Money	$-1.49Near the Money	38Near the Money	49Near the Money
PSXUnderlying issue's last price	$1.90Underlying issue's last price	$2.00Underlying issue's last price	$2.10Underlying issue's last price	$0.90Underlying issue's last price	38Underlying issue's last price	53Underlying issue's last price	Filter Table By Strike Price of$147.00Underlying issue's last price	PSXUnderlying issue's last price	$1.60Underlying issue's last price	$1.75Underlying issue's last price	$1.65Underlying issue's last price	$-1.61Underlying issue's last price	41Underlying issue's last price	4Underlying issue's last price
PSXNear the Money	$1.40Near the Money	$1.55Near the Money	$1.49Near the Money	$0.64Near the Money	68Near the Money	40Near the Money	Filter Table By Strike Price of$148.00	PSXIn the Money	$2.15In the Money	$2.30In the Money	$2.20In the Money	$-1.67In the Money	8In the Money	4In the Money
PSXNear the Money	$1.00Near the Money	$1.15Near the Money	$1.20Near the Money	$0.60Near the Money	340Near the Money	295Near the Money	Filter Table By Strike Price of$149.00	PSXIn the Money	$2.70In the Money	$2.95In the Money	$2.60In the Money	$-1.55In the Money	52In the Money	4In the Money
PSXNear the Money	$0.75Near the Money	$0.80Near the Money	$0.80Near the Money	$0.37Near the Money	107Near the Money	306Near the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	$3.30In the Money	$3.70In the Money	$3.30In the Money	$-2.77In the Money	64In the Money	63In the Money
PSXOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.18Out of the Money	72Out of the Money	47Out of the Money	Filter Table By Strike Price of$152.50	PSXIn the Money	$4.10In the Money	$6.40In the Money	$5.55In the Money	$5.55In the Money	2In the Money	---In the Money
PSXOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	62Out of the Money	Filter Table By Strike Price of$155.00	PSXIn the Money	$5.90In the Money	$8.30In the Money	$9.37In the Money	$-1.42In the Money	10In the Money	15In the Money
PSXOut of the Money	$0.00Out of the Money	$0.10Out 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	$9.00In the Money	$12.40In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$160.00	PSXIn the Money	$11.60In the Money	$14.40In the Money	$13.07In the Money	$-3.42In the Money	5In the Money	8In the Money
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	Filter Table By Strike Price of$162.50	PSXIn the Money	$14.00In the Money	$17.40In 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	$1.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money	Filter Table By Strike Price of$165.00	PSXIn the Money	$17.50In the Money	$19.70In the Money	$12.00In the Money	$0.00In the Money	---In the Money	6In the Money
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	Filter Table By Strike Price of$167.50	PSXIn the Money	$18.70In the Money	$22.10In 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	$0.05Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$170.00	PSXIn the Money	$20.90In the Money	$24.70In the Money	$18.75In the Money	$0.00In the Money	---In the Money	3In the Money
PSXOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$175.00	PSXIn the Money	$27.10In the Money	$29.20In 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	$1.95Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$180.00	PSXIn the Money	$31.60In the Money	$34.40In 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	$0.05Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$185.00	PSXIn the Money	$36.50In the Money	$39.50In 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	$2.00Out 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$190.00	PSXIn the Money	$41.60In 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	$1.75Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$195.00	PSXIn the Money	$46.50In the Money	$49.60In 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	$1.70Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$200.00	PSXIn the Money	$51.80In the Money	$53.90In 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	$1.65Out 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$205.00	PSXIn the Money	$55.70In the Money	$60.00In 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	$1.65Out 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$210.00	PSXIn the Money	$60.80In the Money	$64.70In 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	$1.65Out 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$215.00	PSXIn the Money	$67.10In the Money	$69.20In 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	$1.65Out 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$220.00	PSXIn the Money	$71.80In the Money	$74.70In 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	$1.65Out 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	$76.80In the Money	$79.70In 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	$1.65Out 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	$81.10In the Money	$84.70In 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	$1.65Out 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	$86.00In the Money	$89.70In 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	$1.65Out 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	$91.90In the Money	$93.90In 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	$1.65Out 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	$96.60In the Money	$99.70In 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 May 24, 2024)

Put Options (expires Friday May 24, 2024)