Stocks Options

LAST PRICE
154.7100
TODAY'S CHANGE (%)
Trending Up1.4000 (0.9132%)

Bid / Lots
153.1500/ 1
Ask / Lots
156.7900/ 1
Open / Previous Close
153.6600 / 153.3100
Day Range
Low 153.4800
High 157.2100
52 Week Range
Low 89.7400
High 174.0800
Volume
2,760,769
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 24.134

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

Call Options (expires Friday April 19, 2024)
Put Options (expires Friday April 19, 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$70.00	PSXOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out 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$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	$0.15Out of the Money	$0.05Out 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$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	$54.20In the Money	$58.10In the Money	$56.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$90.00	PSXOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out 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	---In the Money	---In the Money	---In the Money	---In the Money	---In 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	$42.90In the Money	$46.50In the Money	$42.57In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$105.00	PSXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PSXIn the Money	$36.80In the Money	$39.80In the Money	$36.46In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$110.00	PSXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PSXIn the Money	$41.20In the Money	$43.80In the Money	$43.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$115.00	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
PSXIn the Money	$32.60In the Money	$34.90In the Money	$35.68In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$120.00	PSXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
PSXIn the Money	$28.80In the Money	$31.00In the Money	$31.60In the Money	$1.40In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$125.00	PSXOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
PSXIn the Money	$39.30In the Money	$42.10In the Money	$42.03In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$130.00	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
PSXIn the Money	$19.00In the Money	$20.30In the Money	$19.84In the Money	$-0.64In the Money	43In the Money	---In the Money	Filter Table By Strike Price of$135.00	PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
PSXIn the Money	$13.20In the Money	$16.10In the Money	$15.00In the Money	$2.30In the Money	53In the Money	---In the Money	Filter Table By Strike Price of$140.00	PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out 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$141.00	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	$10.90In the Money	$11.80In the Money	$12.39In the Money	$-9.69In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$142.00	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$143.00	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	$13.70In the Money	$14.40In the Money	$17.10In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$144.00	PSXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
PSXIn the Money	$9.20In the Money	$10.30In the Money	$10.15In the Money	$1.43In the Money	6In 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	$0.01Out of the Money	$-0.03Out of the Money	10Out 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$146.00	PSXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
PSXIn the Money	$21.60In the Money	$24.60In the Money	$21.05In 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	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	5Out 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$148.00	PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	11Out of the Money	---Out of the Money
PSXIn the Money	$15.10In the Money	$17.80In the Money	$18.63In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$149.00	PSXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money
PSXIn the Money	$2.85In the Money	$6.80In the Money	$4.95In the Money	$1.35In the Money	86In the Money	---In the Money	Filter Table By Strike Price of$150.00	PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	8Out of the Money	---Out of the Money
PSXUnderlying issue's last price	$1.00Underlying issue's last price	$3.20Underlying issue's last price	$2.80Underlying issue's last price	$1.08Underlying issue's last price	1Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$152.50Underlying issue's last price	PSXUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.04Underlying issue's last price	$-0.42Underlying issue's last price	11Underlying issue's last price	---Underlying issue's last price
PSXNear the Money	---Near the Money	$0.50Near the Money	$0.10Near the Money	$-0.31Near the Money	60Near the Money	---Near the Money	Filter Table By Strike Price of$155.00	PSXIn the Money	$0.05In the Money	$0.55In the Money	$0.30In the Money	$-1.52In the Money	164In the Money	---In the Money
PSXNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.07Near the Money	74Near the Money	---Near the Money	Filter Table By Strike Price of$157.50	PSXIn the Money	$1.35In the Money	$3.00In the Money	$2.69In the Money	$-1.21In the Money	21In 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	29Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	PSXIn the Money	$3.90In the Money	$6.40In the Money	$4.23In the Money	$-2.40In the Money	20In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$162.50	PSXIn the Money	$6.40In the Money	$9.70In the Money	$7.61In the Money	$-0.57In the Money	2In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	PSXIn the Money	$9.20In the Money	$11.30In the Money	$9.50In the Money	$-0.84In the Money	12In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$167.50	PSXIn the Money	$9.60In the Money	$11.50In the Money	$10.40In the Money	$2.23In 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	$-0.02Out of the Money	23Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	PSXIn the Money	$12.10In the Money	$14.70In the Money	$12.60In the Money	$0.95In the Money	49In 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	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	PSXIn the Money	$10.00In the Money	$10.80In the Money	$8.58In the Money	$0.00In the Money	7In 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	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	PSXIn the Money	$17.40In the Money	$19.90In the Money	$18.40In the Money	$0.00In the Money	48In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$177.50	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	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	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	$0.15Out of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$182.50	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	$0.15Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$187.50	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	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$192.50	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$195.00	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$197.50	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$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

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 19, 2024)

Put Options (expires Friday April 19, 2024)