Stocks Options

LAST PRICE
143.6100
TODAY'S CHANGE (%)
Trending Down-0.2600 (-0.1807%)

Bid / Lots
142.4600/ 1
Ask / Lots
145.2500/ 1
Open / Previous Close
144.0600 / 143.8700
Day Range
Low 142.0600
High 144.6700
52 Week Range
Low 89.7400
High 174.0800
Volume
1,806,203
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 24.792

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

Call Options (expires Friday May 03, 2024)
Put Options (expires Friday May 03, 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$80.00	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$85.00	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$90.00	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$95.00	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$100.00	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$105.00	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$110.00	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$115.00	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$120.00	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$122.00	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$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	$16.20In the Money	$19.80In the Money	$23.37In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$125.00	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$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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	PSXOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out 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	---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$132.00	PSXOut of the Money	---Out of the Money	$1.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out 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	---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$134.00	PSXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	22Out 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$135.00	PSXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$0.00Out of the Money	10Out 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	$0.95Out of the Money	$0.04Out of the Money	$-0.16Out 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$137.00	PSXOut of the Money	---Out of the Money	$0.90Out of the Money	$0.03Out of the Money	$-0.52Out of the Money	4Out of the Money	---Out of the Money
PSXIn the Money	$11.50In the Money	$15.40In the Money	$14.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$138.00	PSXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.24Out of the Money	2Out of the Money	---Out of the Money
PSXIn the Money	$1.90In the Money	$2.15In the Money	$1.55In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$139.00	PSXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.65Out of the Money	25Out of the Money	---Out of the Money
PSXIn the Money	$2.05In the Money	$5.20In the Money	$3.30In the Money	$-1.38In the Money	11In 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	$0.05Out of the Money	$-0.05Out of the Money	5Out of the Money	---Out of the Money
PSXIn the Money	$1.00In the Money	$4.50In the Money	$2.43In the Money	$-1.11In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$141.00	PSXNear the Money	$0.10Near the Money	$0.20Near the Money	$0.13Near the Money	$-1.52Near the Money	5Near the Money	---Near the Money
PSXIn the Money	$0.80In the Money	$2.35In the Money	$1.45In the Money	$-1.25In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$142.00	PSXNear the Money	---Near the Money	$0.05Near the Money	$0.20Near the Money	$-0.05Near the Money	2Near the Money	---Near the Money
PSXUnderlying issue's last price	$0.20Underlying issue's last price	$1.00Underlying issue's last price	$0.61Underlying issue's last price	$-1.02Underlying issue's last price	13Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$143.00Underlying issue's last price	PSXUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.05Underlying issue's last price	$-0.65Underlying issue's last price	25Underlying issue's last price	---Underlying issue's last price
PSXNear the Money	---Near the Money	$0.05Near the Money	$0.06Near the Money	$-1.34Near the Money	15Near the Money	---Near the Money	Filter Table By Strike Price of$144.00	PSXIn the Money	$0.10In the Money	$1.50In the Money	$0.60In the Money	$-0.27In the Money	53In the Money	---In the Money
PSXNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.65Near the Money	13Near the Money	---Near the Money	Filter Table By Strike Price of$145.00	PSXIn the Money	$0.90In the Money	$2.45In the Money	$1.60In the Money	$0.25In the Money	5In the Money	---In the Money
PSXNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.22Near the Money	14Near the Money	---Near the Money	Filter Table By Strike Price of$146.00	PSXIn the Money	$1.75In the Money	$2.60In the Money	$3.65In the Money	$-2.48In 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	$-0.20Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$147.00	PSXIn the Money	$3.00In the Money	$3.40In the Money	$2.84In the Money	$-3.66In the Money	1In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.01Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$148.00	PSXIn the Money	$3.00In the Money	$6.00In the Money	$3.85In the Money	$-1.20In the Money	2In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$149.00	PSXIn the Money	$8.20In the Money	$10.90In the Money	$8.03In the Money	$1.80In the Money	16In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	$9.30In the Money	$11.80In the Money	$9.01In the Money	$6.26In the Money	340In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$152.50	PSXIn the Money	$7.20In the Money	$10.90In the Money	$9.88In the Money	$-2.22In the Money	5In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	PSXIn the Money	$10.50In the Money	$11.80In the Money	$11.60In the Money	$-2.40In the Money	5In 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	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$157.50	PSXIn the Money	$15.60In the Money	$18.10In the Money	$16.70In the Money	$4.70In the Money	19In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	PSXIn the Money	$19.20In the Money	$20.30In the Money	$18.90In the Money	$9.33In the Money	56In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out 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	$10.60In the Money	$11.90In the Money	$11.34In the Money	$0.44In the Money	3In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.10Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	PSXIn the Money	$19.80In the Money	$23.50In the Money	$20.79In the Money	$0.00In the Money	3In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.15Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$167.50	PSXIn the Money	$26.00In the Money	$28.30In the Money	$26.50In the Money	$0.00In the Money	3In 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	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	PSXIn the Money	$12.40In the Money	$14.60In the Money	$11.70In the Money	$0.00In the Money	6In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.70Out 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	$13.40In the Money	$16.70In the Money	$15.75In the Money	$0.00In the Money	3In 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	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	PSXIn the Money	$15.80In the Money	$19.50In the Money	$19.00In the Money	$0.00In the Money	5In the Money	---In the Money
PSXOut of the Money	$1.05Out of the Money	$1.25Out of the Money	$1.00Out 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	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	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	$0.20Out of the Money	$0.30Out of the Money	$0.22Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$182.50	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	$0.10Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$187.50	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	$0.15Out of the Money	$0.30Out of the Money	$0.21Out of the Money	$0.00Out of the Money	1Out 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	$0.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	1Out 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	---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$235.00	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$240.00	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$245.00	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 03, 2024)

Put Options (expires Friday May 03, 2024)