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 24.390

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 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$60.00	PSXOut of the Money	---Out of the Money	$0.30Out 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$65.00	PSXOut of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.30Out 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$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	$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	---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	$0.10Out 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	$59.70In the Money	$62.70In the Money	$61.00In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$85.00	PSXOut of the Money	---Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$0.00Out of the Money	18Out of the Money	---Out of the Money
PSXIn the Money	$54.20In the Money	$56.40In the Money	$56.20In the Money	$0.00In the Money	45In the Money	---In the Money	Filter Table By Strike Price of$90.00	PSXOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
PSXIn the Money	$49.20In the Money	$52.10In the Money	$51.10In the Money	$0.98In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$95.00	PSXOut of the Money	---Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PSXIn the Money	$44.30In the Money	$47.40In the Money	$45.00In the Money	$0.00In the Money	46In the Money	---In the Money	Filter Table By Strike Price of$100.00	PSXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PSXIn the Money	$39.10In the Money	$42.80In the Money	$41.80In the Money	$0.00In the Money	70In the Money	---In the Money	Filter Table By Strike Price of$105.00	PSXOut of the Money	---Out of the Money	$0.40Out of the Money	$0.43Out of the Money	$0.00Out of the Money	18Out of the Money	---Out of the Money
PSXIn the Money	$34.70In the Money	$36.50In the Money	$34.30In the Money	$0.62In the Money	140In the Money	---In the Money	Filter Table By Strike Price of$110.00	PSXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.13Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
PSXIn the Money	$30.20In the Money	$33.80In the Money	$31.14In the Money	$-0.06In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$115.00	PSXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
PSXIn the Money	$25.20In the Money	$28.40In the Money	$24.99In the Money	$-1.31In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$120.00	PSXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	200Out 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$123.00	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$124.00	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	$20.10In the Money	$22.70In the Money	$20.45In the Money	$-0.35In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$125.00	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
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$126.00	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$127.00	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$128.00	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$129.00	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	$16.80In the Money	$19.00In the Money	$17.20In the Money	$1.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$130.00	PSXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out 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$131.00	PSXOut of the Money	$0.05Out 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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	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$133.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	PSXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PSXIn the Money	$11.80In the Money	$14.30In the Money	$10.25In the Money	$0.55In the Money	3In 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	$0.05Out of the Money	$-0.05Out of the Money	9Out 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$136.00	PSXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	2Out of the Money	---Out of the Money
PSXIn the Money	$7.40In the Money	$9.30In the Money	$8.90In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$137.00	PSXOut of the Money	---Out of the Money	$0.05Out 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$138.00	PSXOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
PSXIn the Money	$5.40In the Money	$7.70In the Money	$5.70In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$139.00	PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.14Out of the Money	2Out of the Money	---Out of the Money
PSXIn the Money	$6.70In the Money	$9.10In the Money	$5.92In the Money	$-0.18In the Money	6In 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	$0.03Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
PSXIn the Money	$3.20In the Money	$5.30In the Money	$4.69In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$141.00	PSXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	3Out of the Money	---Out of the Money
PSXIn the Money	$2.50In the Money	$4.20In the Money	$3.40In the Money	$0.20In the Money	50In the Money	---In the Money	Filter Table By Strike Price of$142.00	PSXOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	5Out of the Money	---Out of the Money
PSXIn the Money	$3.80In the Money	$5.80In the Money	$3.25In the Money	$0.45In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$143.00	PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.15Out of the Money	13Out of the Money	---Out of the Money
PSXIn the Money	$2.00In the Money	$5.20In the Money	$3.39In the Money	$1.89In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$144.00	PSXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$-0.41Out of the Money	9Out of the Money	---Out of the Money
PSXIn the Money	$1.05In the Money	$2.25In the Money	$1.50In the Money	$0.70In the Money	57In the Money	---In the Money	Filter Table By Strike Price of$145.00	PSXNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.67Near the Money	48Near the Money	---Near the Money
PSXIn the Money	$0.30In the Money	$1.25In the Money	$1.43In the Money	$1.03In the Money	80In the Money	---In the Money	Filter Table By Strike Price of$146.00	PSXNear the Money	---Near the Money	$0.05Near the Money	$0.30Near the Money	$-1.15Near the Money	65Near the Money	---Near the Money
PSXUnderlying issue's last price	---Underlying issue's last price	$0.25Underlying issue's last price	$0.40Underlying issue's last price	$0.27Underlying issue's last price	124Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$147.00Underlying issue's last price	PSXUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.20Underlying issue's last price	$-1.95Underlying issue's last price	17Underlying issue's last price	---Underlying issue's last price
PSXNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	46Near the Money	---Near the Money	Filter Table By Strike Price of$148.00	PSXIn the Money	$0.15In the Money	$1.35In the Money	$2.25In the Money	$-0.98In the Money	3In the Money	---In the Money
PSXNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.02Near the Money	105Near the Money	---Near the Money	Filter Table By Strike Price of$149.00	PSXIn the Money	$3.90In the Money	$5.70In the Money	$4.18In the Money	$0.00In the Money	10In the Money	---In the Money
PSXNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.01Near the Money	25Near the Money	---Near the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	$1.85In the Money	$4.60In the Money	$2.65In the Money	$-2.46In the Money	35In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$152.50	PSXIn the Money	$3.20In the Money	$7.50In the Money	$5.90In the Money	$0.00In the Money	22In 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	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	PSXIn the Money	$6.60In the Money	$9.60In the Money	$7.85In the Money	$-2.25In the Money	29In 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$157.50	PSXIn the Money	$12.30In the Money	$14.50In the Money	$12.73In the Money	$-0.71In the Money	1In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	PSXIn the Money	$10.90In the Money	$13.50In the Money	$13.20In the Money	$-2.57In the Money	14In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$162.50	PSXIn the Money	$14.30In the Money	$16.20In the Money	$16.82In 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	$-0.01Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	PSXIn the Money	$20.60In the Money	$21.80In the Money	$22.60In the Money	$1.56In the Money	1In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$167.50	PSXIn the Money	$22.80In the Money	$23.80In the Money	$22.50In the Money	$0.00In the Money	2In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	PSXIn the Money	$22.60In the Money	$23.30In the Money	$22.90In the Money	$-2.59In the Money	1In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	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	$0.10Out of the Money	$0.50Out of the Money	$0.45Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	PSXIn the Money	$27.30In the Money	$28.70In the Money	$29.00In the Money	$-1.90In the Money	100In 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	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	$0.05Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	PSXIn the Money	$11.70In the Money	$14.10In the Money	$12.80In the Money	$0.00In the Money	40In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$1.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	PSXIn the Money	$17.40In the Money	$18.00In the Money	$16.00In the Money	$0.00In the Money	2In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	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	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	3Out 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$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	$0.20Out 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$235.00	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 May 17, 2024)

Put Options (expires Friday May 17, 2024)