Stocks Options

LAST PRICE
144.4200
TODAY'S CHANGE (%)
Trending Down-2.6600 (-1.8085%)

Bid / Lots
143.1300/ 4
Ask / Lots
145.3500/ 2
Open / Previous Close
146.9300 / 147.0800
Day Range
Low 143.3400
High 147.3900
52 Week Range
Low 89.7400
High 174.0800
Volume
1,969,301
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 24.347

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PSXIn the Money	$72.70In the Money	$76.40In 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	$67.60In the Money	$71.40In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$62.70In the Money	$66.40In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$58.40In the Money	$61.40In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$52.80In the Money	$55.80In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$47.70In the Money	$51.40In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$42.70In the Money	$46.30In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$37.70In the Money	$41.50In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$32.70In the Money	$36.50In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$28.10In the Money	$31.10In 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	$0.15Out of the Money	$0.05Out of the Money	$0.05Out of the Money	2Out of the Money	---Out of the Money
PSXIn the Money	$23.00In the Money	$25.10In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$18.40In the Money	$21.30In 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	$0.10Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PSXIn the Money	$12.70In the Money	$16.80In 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	$0.09Out of the Money	$-0.02Out of the Money	11Out of the Money	6Out of the Money
PSXIn the Money	$10.90In the Money	$13.70In 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	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PSXIn the Money	$11.40In the Money	$12.20In 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	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$9.10In the Money	$12.40In 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	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.15Out of the Money	2Out of the Money	---Out of the Money
PSXIn the Money	$9.10In the Money	$11.40In 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	$0.15Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.01Out of the Money	1Out of the Money	44Out of the Money
PSXIn the Money	$8.20In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	PSXOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.26Out of the Money	$-0.14Out of the Money	10Out of the Money	15Out of the Money
PSXIn the Money	$7.30In the Money	$10.10In 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	$0.25Out of the Money	$0.35Out of the Money	$0.37Out of the Money	$-0.43Out of the Money	1Out of the Money	3Out of the Money
PSXIn the Money	$7.00In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	PSXOut of the Money	$0.35Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$0.00Out of the Money	3Out of the Money	12Out of the Money
PSXIn the Money	$6.10In the Money	$6.40In the Money	$7.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$139.00	PSXOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.51Out of the Money	$0.51Out of the Money	27Out of the Money	---Out of the Money
PSXIn the Money	$5.30In the Money	$5.50In the Money	$6.90In the Money	$-0.30In the Money	4In the Money	7In the Money	Filter Table By Strike Price of$140.00	PSXOut of the Money	$0.65Out of the Money	$0.70Out of the Money	$0.90Out of the Money	$0.46Out of the Money	2Out of the Money	69Out of the Money
PSXIn the Money	$4.50In the Money	$4.80In the Money	$3.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$141.00	PSXOut of the Money	$0.85Out of the Money	$0.95Out of the Money	$0.99Out of the Money	$0.09Out of the Money	21Out of the Money	33Out of the Money
PSXIn the Money	$3.80In the Money	$4.00In the Money	$4.34In the Money	$-0.31In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$142.00	PSXNear the Money	$1.15Near the Money	$1.25Near the Money	$1.30Near the Money	$-0.05Near the Money	10Near the Money	7Near the Money
PSXIn the Money	$3.10In the Money	$3.30In the Money	$3.10In the Money	$-2.50In the Money	10In the Money	13In the Money	Filter Table By Strike Price of$143.00	PSXNear the Money	$1.50Near the Money	$1.60Near the Money	$1.60Near the Money	$0.30Near the Money	13Near the Money	9Near the Money
PSXUnderlying issue's last price	$2.60Underlying issue's last price	$2.70Underlying issue's last price	$2.55Underlying issue's last price	$-1.15Underlying issue's last price	48Underlying issue's last price	11Underlying issue's last price	Filter Table By Strike Price of$144.00Underlying issue's last price	PSXUnderlying issue's last price	$1.95Underlying issue's last price	$2.00Underlying issue's last price	$2.14Underlying issue's last price	$0.89Underlying issue's last price	21Underlying issue's last price	9Underlying issue's last price
PSXNear the Money	$2.10Near the Money	$2.15Near the Money	$2.08Near the Money	$-1.76Near the Money	39Near the Money	88Near the Money	Filter Table By Strike Price of$145.00	PSXIn the Money	$2.40In the Money	$2.50In the Money	$2.43In the Money	$-0.42In the Money	5In the Money	25In the Money
PSXNear the Money	$1.65Near the Money	$1.70Near the Money	$1.40Near the Money	$-2.00Near the Money	10Near the Money	19Near the Money	Filter Table By Strike Price of$146.00	PSXIn the Money	$2.95In the Money	$3.10In the Money	$2.20In the Money	$0.35In the Money	2In the Money	7In the Money
PSXNear the Money	$1.25Near the Money	$1.35Near the Money	$1.00Near the Money	$-1.85Near the Money	25Near the Money	32Near the Money	Filter Table By Strike Price of$147.00	PSXIn the Money	$3.50In the Money	$3.70In the Money	$2.38In the Money	$0.00In the Money	---In the Money	76In the Money
PSXOut of the Money	$0.95Out of the Money	$1.05Out of the Money	$0.95Out of the Money	$-1.28Out of the Money	29Out of the Money	20Out of the Money	Filter Table By Strike Price of$148.00	PSXIn the Money	$4.20In the Money	$4.40In the Money	$3.30In the Money	$0.43In the Money	11In the Money	53In the Money
PSXOut of the Money	$0.70Out of the Money	$0.80Out of the Money	$0.75Out of the Money	$-1.05Out of the Money	161Out of the Money	175Out of the Money	Filter Table By Strike Price of$149.00	PSXIn the Money	$5.00In the Money	$5.30In the Money	$5.12In the Money	$5.12In the Money	11In the Money	---In the Money
PSXOut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.47Out of the Money	$-1.03Out of the Money	49Out of the Money	287Out of the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	$5.80In the Money	$6.10In the Money	$6.10In the Money	$1.06In the Money	2In the Money	36In the Money
PSXOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.55Out of the Money	4Out of the Money	6Out of the Money	Filter Table By Strike Price of$152.50	PSXIn the Money	$6.50In the Money	$9.90In the Money	$7.20In the Money	$0.00In the Money	---In the Money	6In the Money
PSXOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.26Out of the Money	23Out of the Money	63Out of the Money	Filter Table By Strike Price of$155.00	PSXIn the Money	$8.50In the Money	$12.00In the Money	$10.68In the Money	$0.37In the Money	1In the Money	16In the Money
PSXOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.08Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$157.50	PSXIn the Money	$12.60In the Money	$15.00In 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	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	14Out of the Money	Filter Table By Strike Price of$160.00	PSXIn the Money	$13.60In the Money	$16.50In the Money	$6.82In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$162.50	PSXIn the Money	$17.70In the Money	$18.90In the Money	$16.79In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$165.00	PSXIn the Money	$20.10In the Money	$22.30In 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	$0.15Out 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$167.50	PSXIn the Money	$21.50In the Money	$24.90In the Money	$26.14In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money	Filter Table By Strike Price of$170.00	PSXIn the Money	$23.70In the Money	$26.90In 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	$0.15Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$175.00	PSXIn the Money	$28.70In the Money	$32.50In 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	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$180.00	PSXIn the Money	$33.80In the Money	$37.60In 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	$0.25Out 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$185.00	PSXIn the Money	$39.40In the Money	$42.40In 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	$0.25Out 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$190.00	PSXIn the Money	$43.90In the Money	$47.50In 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	$0.25Out 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$195.00	PSXIn the Money	$48.70In the Money	$52.10In 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	$0.25Out 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$200.00	PSXIn the Money	$54.20In the Money	$57.60In 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	$0.25Out 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	$59.00In the Money	$62.60In 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	$0.25Out 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	$63.70In the Money	$67.60In 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	$0.25Out 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	$68.70In the Money	$72.60In 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	$0.25Out 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	$73.70In the Money	$77.50In 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	$0.25Out 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	$79.40In the Money	$82.60In 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	$0.25Out 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	$84.40In the Money	$87.50In 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	$0.25Out 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	$88.70In the Money	$92.30In 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	$0.25Out 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	$93.70In the Money	$96.80In 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	$0.25Out 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	$98.70In the Money	$102.50In 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 31, 2024)

Put Options (expires Friday May 31, 2024)