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 24.260

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PSXIn the Money	$98.00In the Money	$101.90In the Money	$57.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	PSXOut of the Money	$0.00Out of the Money	$1.70Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
PSXIn the Money	$95.50In the Money	$98.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	PSXOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
PSXIn the Money	$90.70In the Money	$94.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	PSXOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PSXIn the Money	$85.90In the Money	$89.50In the Money	$41.68In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	PSXOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
PSXIn the Money	$80.60In the Money	$83.60In the Money	$59.14In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	PSXOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money
PSXIn the Money	$75.60In the Money	$79.50In the Money	$75.40In 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	$1.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	730Out of the Money
PSXIn the Money	$71.50In the Money	$73.30In the Money	$73.19In the Money	$2.29In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$75.00	PSXOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
PSXIn the Money	$66.20In the Money	$68.50In the Money	$65.00In 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	$1.85Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
PSXIn the Money	$60.70In the Money	$64.40In the Money	$62.30In 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	$1.85Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
PSXIn the Money	$58.30In the Money	$61.80In the Money	$58.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.50	PSXOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
PSXIn the Money	$55.80In the Money	$59.00In the Money	$56.33In the Money	$0.13In the Money	8In the Money	17In the Money	Filter Table By Strike Price of$90.00	PSXOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
PSXIn the Money	$53.40In the Money	$57.20In the Money	$52.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.50	PSXOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
PSXIn the Money	$50.80In the Money	$53.80In the Money	$50.10In 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	$1.85Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
PSXIn the Money	$48.60In the Money	$51.30In the Money	$48.74In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.50	PSXOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
PSXIn the Money	$46.10In the Money	$49.40In the Money	$44.40In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,149Out of the Money
PSXIn the Money	$41.30In the Money	$43.80In the Money	$41.20In 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	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,179Out of the Money
PSXIn the Money	$36.50In the Money	$39.00In the Money	$35.45In 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	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	648Out of the Money
PSXIn the Money	$31.50In the Money	$33.50In the Money	$30.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	PSXOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	5Out of the Money	145Out of the Money
PSXIn the Money	$27.00In the Money	$29.30In the Money	$26.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$120.00	PSXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	13Out of the Money	234Out of the Money
PSXIn the Money	$21.10In the Money	$24.70In the Money	$21.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$125.00	PSXOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$-0.04Out of the Money	13Out of the Money	206Out of the Money
PSXIn the Money	$16.30In the Money	$19.60In the Money	$16.20In the Money	$0.00In the Money	---In the Money	271In the Money	Filter Table By Strike Price of$130.00	PSXOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.34Out of the Money	$-0.16Out of the Money	12Out of the Money	392Out of the Money
PSXIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$13.00In the Money	$15.40In the Money	$13.65In the Money	$1.96In the Money	1In the Money	562In the Money	Filter Table By Strike Price of$135.00	PSXOut of the Money	$0.60Out of the Money	$0.70Out of the Money	$0.64Out of the Money	$-0.36Out of the Money	55Out of the Money	342Out of the Money
PSXIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	PSXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$9.00In the Money	$11.00In the Money	$7.92In the Money	$0.00In the Money	---In the Money	665In the Money	Filter Table By Strike Price of$140.00	PSXOut of the Money	$1.45Out of the Money	$1.50Out of the Money	$1.41Out of the Money	$-0.87Out of the Money	87Out of the Money	661Out of the Money
PSXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$5.70In the Money	$5.90In the Money	$6.00In the Money	$1.75In the Money	39In the Money	1,162In the Money	Filter Table By Strike Price of$145.00	PSXNear the Money	$2.90Near the Money	$3.10Near the Money	$2.90Near the Money	$-1.21Near the Money	24Near the Money	865Near the Money
PSXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	PSXNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PSXUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying 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	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
PSXNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$148.00	PSXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$149.00	PSXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXNear the Money	$3.10Near the Money	$3.30Near the Money	$3.20Near the Money	$0.86Near the Money	82Near the Money	1,663Near the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	$5.40In the Money	$5.60In the Money	$5.60In the Money	$-2.25In the Money	30In the Money	384In the Money
PSXOut of the Money	---Out of the Money	---Out 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$152.50	PSXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$1.60Out of the Money	$1.70Out of the Money	$1.68Out of the Money	$0.45Out of the Money	55Out of the Money	1,184Out of the Money	Filter Table By Strike Price of$155.00	PSXIn the Money	$7.20In the Money	$9.90In the Money	$10.60In the Money	$0.00In the Money	---In the Money	196In the Money
PSXOut of the Money	---Out of the Money	---Out 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$157.50	PSXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.75Out of the Money	$0.85Out of the Money	$0.85Out of the Money	$0.25Out of the Money	17Out of the Money	560Out of the Money	Filter Table By Strike Price of$160.00	PSXIn the Money	$11.00In the Money	$13.50In the Money	$13.10In the Money	$-2.69In the Money	5In the Money	191In the Money
PSXOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.15Out of the Money	40Out of the Money	475Out of the Money	Filter Table By Strike Price of$165.00	PSXIn the Money	$16.50In the Money	$19.30In the Money	$19.12In the Money	$0.00In the Money	---In the Money	110In the Money
PSXOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money	Filter Table By Strike Price of$170.00	PSXIn the Money	$21.30In the Money	$24.50In the Money	$19.20In the Money	$0.00In the Money	---In the Money	54In the Money
PSXOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	387Out of the Money	Filter Table By Strike Price of$175.00	PSXIn the Money	$26.70In the Money	$29.00In the Money	$26.70In the Money	$-4.17In the Money	70In the Money	110In the Money
PSXOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	263Out of the Money	Filter Table By Strike Price of$180.00	PSXIn the Money	$31.80In the Money	$34.30In the Money	$31.70In the Money	$19.50In the Money	70In the Money	6In the Money
PSXOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money	Filter Table By Strike Price of$185.00	PSXIn the Money	$36.00In the Money	$39.10In 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	$1.85Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$190.00	PSXIn the Money	$41.70In the Money	$44.80In 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	$1.85Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$195.00	PSXIn the Money	$46.20In the Money	$49.80In 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	$1.85Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$200.00	PSXIn the Money	$51.50In the Money	$54.30In 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	$1.85Out 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	$60.90In the Money	$64.50In 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	$1.50Out 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	$71.60In the Money	$73.80In 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	$1.85Out 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	$81.60In the Money	$84.10In 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	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$240.00	PSXIn the Money	$91.60In the Money	$94.70In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)