Stocks Options

LAST PRICE
144.7850
TODAY'S CHANGE (%)
Trending Down-0.3350 (-0.2308%)

Bid / Lots
144.7500/ 1
Ask / Lots
144.8200/ 4
Open / Previous Close
145.4800 / 145.1200
Day Range
Low 144.5000
High 146.5300
52 Week Range
Low 89.7400
High 174.0800
Volume
560,991
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 24.537

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	$73.20In the Money	$76.70In 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	$68.20In the Money	$71.70In 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	$63.20In the Money	$66.70In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$58.20In the Money	$61.70In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$53.10In the Money	$56.70In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$48.10In the Money	$51.70In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$43.10In the Money	$46.70In 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	$38.40In the Money	$41.70In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$33.10In the Money	$36.70In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$28.60In the Money	$31.70In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$24.50In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$22.40In the Money	$23.10In 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	$21.60In the Money	$22.10In 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	$20.50In the Money	$21.10In 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	$19.60In the Money	$20.10In 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	$18.40In the Money	$19.10In 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	$17.50In the Money	$18.20In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$16.50In the Money	$17.20In 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	$15.60In the Money	$16.10In 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	$14.50In the Money	$15.10In 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	$0.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
PSXIn the Money	$13.60In the Money	$14.10In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$12.60In the Money	$13.10In 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	$0.75Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PSXIn the Money	$11.60In 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	$0.00Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PSXIn the Money	$10.50In the Money	$11.10In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PSXIn the Money	$9.60In 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$135.00	PSXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PSXIn the Money	$8.70In the Money	$9.10In 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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PSXIn the Money	$7.50In the Money	$8.20In 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	$0.10Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PSXIn the Money	$6.60In the Money	$7.20In the Money	$8.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$138.00	PSXOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PSXIn the Money	$5.70In the Money	$6.10In 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	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	5Out of the Money	41Out of the Money
PSXIn the Money	$4.80In the Money	$5.20In the Money	$6.60In the Money	$0.00In the Money	---In the Money	337In the Money	Filter Table By Strike Price of$140.00	PSXOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.10Out of the Money	12Out of the Money	80Out of the Money
PSXIn the Money	$3.90In the Money	$4.30In 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	$0.25Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PSXIn the Money	$3.10In the Money	$3.40In the Money	$3.85In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$142.00	PSXNear the Money	$0.40Near the Money	$0.50Near the Money	$0.40Near the Money	$-0.10Near the Money	15Near the Money	34Near the Money
PSXIn the Money	$2.45In the Money	$2.65In the Money	$4.00In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$143.00	PSXNear the Money	$0.65Near the Money	$0.75Near the Money	$0.75Near the Money	$-0.05Near the Money	16Near the Money	42Near the Money
PSXUnderlying issue's last price	$1.80Underlying issue's last price	$2.00Underlying issue's last price	$2.10Underlying issue's last price	$0.20Underlying issue's last price	24Underlying issue's last price	71Underlying issue's last price	Filter Table By Strike Price of$144.00Underlying issue's last price	PSXUnderlying issue's last price	$1.00Underlying issue's last price	$1.10Underlying issue's last price	$1.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	33Underlying issue's last price
PSXNear the Money	$1.30Near the Money	$1.40Near the Money	$1.56Near the Money	$-0.29Near the Money	1Near the Money	60Near the Money	Filter Table By Strike Price of$145.00	PSXIn the Money	$1.40In the Money	$1.55In the Money	$1.55In the Money	$0.15In the Money	14In the Money	30In the Money
PSXNear the Money	$0.85Near the Money	$0.95Near the Money	$0.90Near the Money	$-0.50Near the Money	51Near the Money	79Near the Money	Filter Table By Strike Price of$146.00	PSXIn the Money	$2.00In the Money	$2.15In the Money	$2.20In the Money	$0.40In the Money	1In the Money	31In the Money
PSXNear the Money	$0.55Near the Money	$0.65Near the Money	$1.10Near the Money	$-0.28Near the Money	6Near the Money	31Near the Money	Filter Table By Strike Price of$147.00	PSXIn the Money	$2.65In the Money	$2.85In the Money	$2.83In the Money	$0.43In the Money	1In the Money	19In the Money
PSXOut of the Money	$0.35Out of the Money	$0.40Out of the Money	$0.95Out of the Money	$0.02Out of the Money	1Out of the Money	148Out of the Money	Filter Table By Strike Price of$148.00	PSXIn the Money	$3.40In the Money	$3.70In the Money	$2.65In the Money	$0.00In the Money	---In the Money	40In the Money
PSXOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.17Out of the Money	1Out of the Money	66Out of the Money	Filter Table By Strike Price of$149.00	PSXIn the Money	$4.30In the Money	$4.70In the Money	$4.47In the Money	$0.00In the Money	---In the Money	15In the Money
PSXOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.30Out of the Money	5Out of the Money	53Out of the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	$5.20In the Money	$5.50In the Money	$5.11In the Money	$-1.79In the Money	10In the Money	61In the Money
PSXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	208Out of the Money	Filter Table By Strike Price of$152.50	PSXIn the Money	$7.40In the Money	$8.10In the Money	$8.70In the Money	$0.00In the Money	---In the Money	6In 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	$9.90In the Money	$10.60In 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	$12.40In the Money	$13.00In 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	$0.15Out 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	$15.10In the Money	$15.50In the Money	$15.61In the Money	$0.00In the Money	---In the Money	3In the Money
PSXOut of the Money	$0.00Out of the Money	$0.20Out 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	$17.60In the Money	$17.90In 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	$0.75Out 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	$20.00In the Money	$20.60In the Money	$25.20In the Money	$0.00In the Money	---In the Money	4In the Money
PSXOut of the Money	$0.00Out of the Money	$0.75Out 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	$22.40In the Money	$23.00In 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	$0.30Out 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	$24.60In the Money	$25.90In 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	$25.80In the Money	$29.30In the Money	$31.93In 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	$28.30In the Money	$31.70In 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	$31.20In the Money	$33.80In 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	$0.11Out 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	$33.60In the Money	$36.70In 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	$0.00Out 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	$36.20In the Money	$39.00In 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	$0.05Out 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	$38.30In the Money	$41.70In 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	$43.80In the Money	$46.80In 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	$0.40Out 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	$48.40In the Money	$51.70In 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	$0.45Out 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	$54.20In the Money	$56.80In 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$205.00	PSXIn the Money	$58.60In the Money	$61.80In 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$210.00	PSXIn the Money	$63.80In the Money	$66.80In 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$215.00	PSXIn the Money	$68.60In the Money	$71.70In 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	$0.00Out 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	$73.40In the Money	$76.70In 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	$0.00Out 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	$78.30In the Money	$81.80In 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$230.00	PSXIn the Money	$83.30In the Money	$86.70In 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	$0.00Out 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	$88.60In the Money	$91.60In 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	$0.75Out 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	$93.60In the Money	$96.50In 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	$0.75Out 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	$98.70In the Money	$101.60In 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)