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 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	$69.60In the Money	$73.30In 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	$65.00In the Money	$68.30In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$60.70In the Money	$62.70In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$55.50In the Money	$57.70In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$49.80In 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$100.00	PSXOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$45.20In the Money	$48.30In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$40.00In the Money	$43.30In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$34.80In the Money	$38.40In 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	$30.60In the Money	$32.80In 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	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$25.80In the Money	$28.40In 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	$21.10In the Money	$22.30In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$15.10In 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$135.00	PSXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PSXIn the Money	$11.80In the Money	$13.60In the Money	$11.78In the Money	$-16.47In the Money	7In the Money	7In the Money	Filter Table By Strike Price of$140.00	PSXOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$-0.15Out of the Money	3Out of the Money	28Out of the Money
PSXIn the Money	$9.20In the Money	$11.10In the Money	$14.06In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$143.00	PSXOut of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.65Out of the Money	$0.65Out of the Money	4Out of the Money	---Out of the Money
PSXIn the Money	$8.30In 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$144.00	PSXOut of the Money	$0.70Out of the Money	$0.80Out of the Money	$0.75Out of the Money	$0.75Out of the Money	8Out of the Money	---Out of the Money
PSXIn the Money	$7.50In the Money	$9.60In the Money	$7.75In the Money	$-5.87In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$145.00	PSXOut of the Money	$0.85Out of the Money	$1.00Out of the Money	$1.05Out of the Money	$0.50Out of the Money	3Out of the Money	18Out of the Money
PSXIn the Money	$6.70In the Money	$8.70In the Money	$7.00In the Money	$7.00In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$146.00	PSXOut of the Money	$1.05Out of the Money	$1.20Out of the Money	$1.20Out of the Money	$0.60Out of the Money	15Out of the Money	5Out of the Money
PSXIn the Money	$5.90In the Money	$6.30In the Money	$6.00In the Money	$6.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$147.00	PSXOut of the Money	$1.30Out of the Money	$1.45Out of the Money	$1.30Out of the Money	$0.60Out of the Money	8Out of the Money	3Out of the Money
PSXIn the Money	$5.20In the Money	$5.60In the Money	$5.20In the Money	$-4.70In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$148.00	PSXOut of the Money	$1.60Out of the Money	$1.75Out of the Money	$1.75Out of the Money	$0.70Out of the Money	3Out of the Money	4Out of the Money
PSXIn the Money	$4.60In the Money	$4.90In the Money	$4.30In the Money	$-5.50In the Money	4In the Money	5In the Money	Filter Table By Strike Price of$149.00	PSXNear the Money	$1.90Near the Money	$2.20Near the Money	$2.05Near the Money	$1.00Near the Money	2Near the Money	3Near the Money
PSXUnderlying issue's last price	$4.00Underlying issue's last price	$4.30Underlying issue's last price	$4.10Underlying issue's last price	$-4.70Underlying issue's last price	17Underlying issue's last price	10Underlying issue's last price	Filter Table By Strike Price of$150.00Underlying issue's last price	PSXUnderlying issue's last price	$2.30Underlying issue's last price	$2.45Underlying issue's last price	$2.35Underlying issue's last price	$1.12Underlying issue's last price	15Underlying issue's last price	34Underlying issue's last price
PSXNear the Money	$2.75Near the Money	$2.95Near the Money	$3.00Near the Money	$-3.40Near the Money	26Near the Money	2Near the Money	Filter Table By Strike Price of$152.50	PSXIn the Money	$3.50In the Money	$3.70In the Money	$3.60In the Money	$1.78In the Money	6In the Money	31In the Money
PSXOut of the Money	$1.75Out of the Money	$1.95Out of the Money	$1.75Out of the Money	$-3.25Out of the Money	31Out of the Money	12Out of the Money	Filter Table By Strike Price of$155.00	PSXIn the Money	$4.90In the Money	$6.10In the Money	$3.23In the Money	$0.61In the Money	2In the Money	9In the Money
PSXOut of the Money	$1.10Out of the Money	$1.25Out of the Money	$1.38Out of the Money	$-2.92Out of the Money	11Out of the Money	10Out of the Money	Filter Table By Strike Price of$157.50	PSXIn the Money	$6.70In the Money	$7.90In the Money	$7.41In the Money	$3.31In the Money	11In the Money	31In the Money
PSXOut of the Money	$0.70Out of the Money	$0.75Out of the Money	$0.80Out of the Money	$-2.10Out of the Money	55Out of the Money	34Out of the Money	Filter Table By Strike Price of$160.00	PSXIn the Money	$7.70In the Money	$10.80In the Money	$9.05In the Money	$4.25In the Money	2In the Money	25In the Money
PSXOut of the Money	$0.35Out of the Money	$0.55Out of the Money	$0.39Out of the Money	$-1.59Out of the Money	4Out of the Money	44Out of the Money	Filter Table By Strike Price of$162.50	PSXIn the Money	$10.40In the Money	$13.10In the Money	$11.31In the Money	$1.08In the Money	1In the Money	11In the Money
PSXOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-1.14Out of the Money	1Out of the Money	34Out of the Money	Filter Table By Strike Price of$165.00	PSXIn the Money	$12.00In the Money	$14.50In the Money	$10.26In the Money	$0.00In the Money	---In the Money	11In the Money
PSXOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.85Out of the Money	5Out of the Money	18Out of the Money	Filter Table By Strike Price of$167.50	PSXIn the Money	$14.40In the Money	$17.70In the Money	$16.74In the Money	$10.44In the Money	1In the Money	5In the Money
PSXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.38Out of the Money	1Out of the Money	22Out of the Money	Filter Table By Strike Price of$170.00	PSXIn the Money	$16.90In the Money	$20.10In the Money	$12.16In the Money	$0.00In the Money	---In the Money	6In the Money
PSXOut of the Money	$0.00Out of the Money	$0.10Out 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	$20.10In the Money	$22.00In the Money	$15.27In the Money	$0.00In the Money	---In the Money	2In the Money
PSXOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.19Out of the Money	6Out of the Money	59Out of the Money	Filter Table By Strike Price of$175.00	PSXIn the Money	$22.60In the Money	$24.90In 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	$0.10Out 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	$24.40In the Money	$28.00In 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	$0.80Out 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	$26.60In the Money	$29.90In 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	$0.50Out 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	$29.40In the Money	$33.10In 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	$0.50Out 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	$32.10In the Money	$35.60In 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	$0.50Out 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	$36.90In the Money	$40.60In 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	$0.50Out 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	$42.00In the Money	$45.60In 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	$0.50Out 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	$46.50In the Money	$50.60In 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	$0.50Out 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	$51.90In the Money	$55.60In 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	$0.50Out 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	$56.90In the Money	$60.30In 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	$0.50Out 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	$62.60In the Money	$65.60In 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	$0.50Out 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	$67.10In the Money	$69.70In 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	$0.50Out 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	$72.10In the Money	$75.50In 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	$0.50Out 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	$77.40In the Money	$80.50In 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	$0.50Out 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	$82.00In the Money	$85.60In 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	$0.50Out 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	$87.30In 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	$0.50Out 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	$92.10In the Money	$95.40In 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)