Stocks Options

LAST PRICE
147.2100
TODAY'S CHANGE (%)
Trending Up2.0000 (1.3773%)

Bid / Lots
147.1900/ 1
Ask / Lots
147.2300/ 1
Open / Previous Close
144.8000 / 145.2100
Day Range
Low 144.0600
High 147.8100
52 Week Range
Low 89.7400
High 174.0800
Volume
1,504,694
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 24.488

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PSXIn the Money	$75.80In the Money	$78.90In 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	$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	$70.80In the Money	$73.70In 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	$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	$65.80In the Money	$68.40In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$60.80In the Money	$63.90In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$55.90In the Money	$58.50In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$51.30In the Money	$53.70In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$46.00In the Money	$48.20In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$41.10In the Money	$43.40In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$35.90In the Money	$38.70In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$30.90In the Money	$33.40In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$25.60In the Money	$28.80In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$24.60In the Money	$26.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	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	$24.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$23.00In the Money	$23.50In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$22.00In the Money	$22.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$21.00In the Money	$21.50In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$20.10In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$19.10In the Money	$19.50In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$18.10In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$17.10In the Money	$17.50In 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	$0.10Out of the Money	$0.04Out of the Money	$-0.21Out of the Money	4Out of the Money	9Out of the Money
PSXIn the Money	$16.10In the Money	$16.50In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$15.10In the Money	$15.50In 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	$0.05Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PSXIn the Money	$14.10In the Money	$14.50In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PSXIn the Money	$13.00In the Money	$13.50In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PSXIn the Money	$12.10In the Money	$12.60In 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	$0.10Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PSXIn the Money	$11.10In the Money	$11.50In the Money	$5.10In 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	$0.10Out of the Money	$0.12Out of the Money	$0.08Out of the Money	3Out of the Money	3Out of the Money
PSXIn the Money	$10.00In the Money	$10.50In 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	$0.20Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PSXIn the Money	$9.10In the Money	$9.60In the Money	$9.10In the Money	$1.10In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$138.00	PSXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PSXIn the Money	$8.10In the Money	$8.50In the Money	$2.80In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$139.00	PSXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
PSXIn the Money	$7.10In the Money	$7.50In the Money	$6.58In the Money	$-0.02In the Money	1In the Money	337In the Money	Filter Table By Strike Price of$140.00	PSXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	3Out of the Money	77Out of the Money
PSXIn the Money	$6.20In the Money	$6.50In the Money	$4.60In the Money	$0.00In the Money	---In the Money	354In the Money	Filter Table By Strike Price of$141.00	PSXOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.19Out of the Money	3Out of the Money	12Out of the Money
PSXIn the Money	$5.20In the Money	$5.50In the Money	$3.85In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$142.00	PSXOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$-0.29Out of the Money	4Out of the Money	49Out of the Money
PSXIn the Money	$4.30In the Money	$4.60In the Money	$4.00In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$143.00	PSXOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.17Out of the Money	$-0.33Out of the Money	18Out of the Money	49Out of the Money
PSXIn the Money	$3.40In the Money	$3.70In the Money	$3.70In the Money	$1.60In the Money	2In the Money	67In the Money	Filter Table By Strike Price of$144.00	PSXOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
PSXIn the Money	$2.60In the Money	$2.80In the Money	$2.55In the Money	$1.10In the Money	14In the Money	63In the Money	Filter Table By Strike Price of$145.00	PSXNear the Money	$0.35Near the Money	$0.45Near the Money	$0.40Near the Money	$-0.77Near the Money	10Near the Money	43Near the Money
PSXIn the Money	$1.85In the Money	$2.05In the Money	$1.10In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$146.00	PSXNear the Money	$0.60Near the Money	$0.70Near the Money	$0.65Near the Money	$-1.55Near the Money	35Near the Money	32Near the Money
PSXUnderlying issue's last price	$1.30Underlying issue's last price	$1.40Underlying issue's last price	$1.30Underlying issue's last price	$0.55Underlying issue's last price	37Underlying issue's last price	36Underlying issue's last price	Filter Table By Strike Price of$147.00Underlying issue's last price	PSXUnderlying issue's last price	$1.00Underlying issue's last price	$1.10Underlying issue's last price	$1.15Underlying issue's last price	$-1.25Underlying issue's last price	48Underlying issue's last price	20Underlying issue's last price
PSXNear the Money	$0.85Near the Money	$0.95Near the Money	$0.75Near the Money	$0.30Near the Money	297Near the Money	158Near the Money	Filter Table By Strike Price of$148.00	PSXIn the Money	$1.55In the Money	$1.65In the Money	$1.65In the Money	$-1.00In the Money	33In the Money	40In the Money
PSXNear the Money	$0.50Near the Money	$0.60Near the Money	$0.70Near the Money	$0.45Near the Money	15Near the Money	67Near the Money	Filter Table By Strike Price of$149.00	PSXIn the Money	$2.15In the Money	$2.35In the Money	$2.15In the Money	$-2.32In the Money	2In the Money	15In the Money
PSXNear the Money	$0.25Near the Money	$0.35Near the Money	$0.31Near the Money	$0.21Near the Money	20Near the Money	48Near the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	$2.90In the Money	$3.20In the Money	$5.11In the Money	$0.00In the Money	---In the Money	51In the Money
PSXOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	108Out of the Money	208Out of the Money	Filter Table By Strike Price of$152.50	PSXIn the Money	$5.10In the Money	$5.50In the Money	$8.70In the Money	$0.00In the Money	---In the Money	3In the Money
PSXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$155.00	PSXIn the Money	$7.60In the Money	$8.00In the Money	$14.60In the Money	$0.00In the Money	---In the Money	1In the Money
PSXOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$157.50	PSXIn the Money	$10.10In the Money	$10.50In the Money	$17.70In the Money	$0.00In the Money	---In the Money	6In the Money
PSXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$160.00	PSXIn the Money	$12.50In the Money	$13.00In the Money	$13.70In the Money	$-1.91In the Money	1In the Money	3In the Money
PSXOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$162.50	PSXIn the Money	$15.10In the Money	$15.50In the Money	$18.03In the Money	$0.00In the Money	---In the Money	2In the Money
PSXOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$165.00	PSXIn the Money	$17.50In the Money	$18.00In the Money	$19.93In the Money	$0.00In the Money	---In the Money	4In the Money
PSXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$167.50	PSXIn the Money	$20.10In the Money	$20.50In the Money	$16.33In the Money	$0.00In the Money	---In the Money	1In the Money
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	22Out of the Money	Filter Table By Strike Price of$170.00	PSXIn the Money	$22.60In the Money	$23.00In the Money	$12.16In 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	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$172.50	PSXIn the Money	$24.30In the Money	$26.00In the Money	$27.55In the Money	$0.00In the Money	---In the Money	1In the Money
PSXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$175.00	PSXIn the Money	$26.20In the Money	$28.80In the Money	$34.46In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$177.50	PSXIn the Money	$28.90In the Money	$31.70In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$180.00	PSXIn the Money	$31.50In the Money	$34.00In 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	$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$182.50	PSXIn the Money	$33.70In the Money	$36.90In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$185.00	PSXIn the Money	$36.20In the Money	$38.70In 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	$1.26Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$190.00	PSXIn the Money	$41.00In the Money	$44.40In 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	$0.40Out 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	$46.50In the Money	$49.20In 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	$0.75Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$200.00	PSXIn the Money	$51.40In the Money	$54.20In 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	$0.75Out 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$205.00	PSXIn the Money	$56.30In the Money	$59.10In 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	$0.00Out 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	$61.20In the Money	$64.40In 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$215.00	PSXIn the Money	$66.30In 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	$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$220.00	PSXIn the Money	$71.30In the Money	$74.20In 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	$0.75Out 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$225.00	PSXIn the Money	$76.40In the Money	$79.30In 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$230.00	PSXIn the Money	$81.20In the Money	$84.00In 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	$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$235.00	PSXIn the Money	$86.60In the Money	$89.20In 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	$0.75Out 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$240.00	PSXIn the Money	$91.20In the Money	$93.80In 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	$0.75Out 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$245.00	PSXIn the Money	$96.30In the Money	$99.30In 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 10, 2024)

Put Options (expires Friday May 10, 2024)