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 April 26, 2024)
Put Options (expires Friday April 26, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
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	---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$80.00	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$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	---In the Money	---In the Money	---In the Money	---In 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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	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	$57.50In the Money	$62.00In the Money	$58.80In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$100.00	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$105.00	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$110.00	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	---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$120.00	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$125.00	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$130.00	PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
PSXIn the Money	$15.00In the Money	$18.70In the Money	$16.55In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$135.00	PSXOut of the Money	$0.30Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$0.00Out of the Money	83Out of the Money	---Out of the Money
PSXIn the Money	$13.70In the Money	$17.10In the Money	$15.48In the Money	$-3.56In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$136.00	PSXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PSXIn the Money	$32.90In the Money	$36.20In the Money	$34.70In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$137.00	PSXOut of the Money	---Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
PSXIn the Money	$32.50In the Money	$34.80In the Money	$33.00In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$138.00	PSXOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
PSXIn the Money	$11.50In the Money	$13.20In the Money	$11.79In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$139.00	PSXOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PSXIn the Money	$28.10In the Money	$31.20In the Money	$30.19In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$140.00	PSXOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	18Out of the Money	---Out of the Money
PSXIn the Money	$9.30In the Money	$11.70In the Money	$10.03In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$141.00	PSXOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money
PSXIn the Money	$7.60In the Money	$11.40In the Money	$9.05In the Money	$-6.40In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$142.00	PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money
PSXIn the Money	$13.00In the Money	$14.60In the Money	$11.00In the Money	$-3.20In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$143.00	PSXOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PSXIn the Money	$18.60In the Money	$22.10In the Money	$19.03In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$144.00	PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	5Out of the Money	---Out of the Money
PSXIn the Money	$5.10In the Money	$8.50In the Money	$8.60In the Money	$-3.45In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$145.00	PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	---Out of the Money
PSXIn the Money	$5.10In the Money	$5.70In the Money	$7.20In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$146.00	PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	---Out of the Money
PSXIn the Money	$8.50In the Money	$11.20In the Money	$10.30In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$147.00	PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	10Out of the Money	---Out of the Money
PSXIn the Money	$2.25In the Money	$3.70In the Money	$3.40In the Money	$-6.50In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$148.00	PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	6Out of the Money	---Out of the Money
PSXIn the Money	$6.60In the Money	$7.10In the Money	$8.45In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$149.00	PSXNear the Money	---Near the Money	$0.05Near the Money	$0.15Near the Money	$0.05Near the Money	10Near the Money	---Near the Money
PSXUnderlying issue's last price	$0.30Underlying issue's last price	$1.75Underlying issue's last price	$1.22Underlying issue's last price	$-6.08Underlying issue's last price	21Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$150.00Underlying issue's last price	PSXUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.03Underlying issue's last price	$-0.07Underlying issue's last price	194Underlying issue's last price	---Underlying issue's last price
PSXNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-5.61Near the Money	167Near the Money	---Near the Money	Filter Table By Strike Price of$152.50	PSXIn the Money	$0.50In the Money	$1.85In the Money	$1.18In the Money	$0.68In the Money	123In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-3.20Out of the Money	56Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	PSXIn the Money	$2.10In the Money	$3.90In the Money	$3.96In the Money	$2.91In the Money	77In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-1.89Out of the Money	64Out of the Money	---Out of the Money	Filter Table By Strike Price of$157.50	PSXIn the Money	$4.20In the Money	$6.70In the Money	$6.12In the Money	$3.88In the Money	46In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.97Out of the Money	35Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	PSXIn the Money	$6.50In the Money	$9.60In the Money	$9.34In the Money	$6.04In the Money	15In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.35Out of the Money	45Out of the Money	---Out of the Money	Filter Table By Strike Price of$162.50	PSXIn the Money	$9.70In the Money	$12.80In the Money	$11.86In the Money	$5.30In the Money	4In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.17Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	PSXIn the Money	$11.40In the Money	$16.00In the Money	$14.36In the Money	$5.76In the Money	16In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$167.50	PSXIn the Money	$14.30In the Money	$18.10In the Money	$16.05In the Money	$6.06In the Money	2In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	103Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	PSXIn the Money	$11.80In the Money	$13.40In the Money	$11.79In the Money	$0.00In the Money	1In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	PSXIn the Money	$13.30In the Money	$16.20In the Money	$15.34In the Money	$0.00In the Money	2In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	PSXIn the Money	$14.30In the Money	$16.90In the Money	$19.60In the Money	$0.00In the Money	3In 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	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	PSXIn the Money	$16.80In the Money	$21.50In the Money	$19.42In the Money	$0.00In the Money	10In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	PSXIn the Money	$31.90In the Money	$35.30In the Money	$32.40In the Money	$0.00In the Money	4In the Money	---In the Money
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	Filter Table By Strike Price of$200.00	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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	PSXIn the Money	---In the Money	---In the Money	---In the Money	---In 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 April 26, 2024)

Put Options (expires Friday April 26, 2024)