Stocks Options

LAST PRICE
145.9650
TODAY'S CHANGE (%)
Trending Down-1.7550 (-1.1881%)

Bid / Lots
145.9300/ 2
Ask / Lots
146.0000/ 1
Open / Previous Close
148.3800 / 147.7200
Day Range
Low 145.7400
High 149.0950
52 Week Range
Low 89.7400
High 174.0800
Volume
424,496
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 24.459

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	$74.60In the Money	$77.90In 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	$69.60In the Money	$72.90In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$64.60In the Money	$67.90In 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	$59.60In the Money	$62.90In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$54.60In the Money	$57.80In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$49.60In the Money	$52.90In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$44.60In the Money	$47.90In 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	$39.60In the Money	$42.90In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$34.60In the Money	$37.90In 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	$29.60In the Money	$32.90In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$24.80In the Money	$27.90In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$23.40In the Money	$24.30In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$22.50In the Money	$23.40In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$21.50In the Money	$22.40In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$20.60In the Money	$21.20In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$19.40In the Money	$20.40In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$18.40In the Money	$19.20In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$17.40In the Money	$18.30In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$16.40In the Money	$17.30In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$15.40In the Money	$16.20In 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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PSXIn the Money	$14.30In the Money	$15.30In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$13.40In the Money	$14.30In 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	$0.05Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PSXIn the Money	$12.40In the Money	$13.40In 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	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out 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$134.00	PSXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PSXIn the Money	$10.60In 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	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PSXIn the Money	$9.50In the Money	$10.20In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$8.60In the Money	$9.30In 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	$0.05Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PSXIn the Money	$7.80In the Money	$8.20In the Money	$9.10In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$138.00	PSXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PSXIn the Money	$6.40In the Money	$7.20In 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	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
PSXIn the Money	$5.80In the Money	$6.20In the Money	$6.58In the Money	$0.00In the Money	---In the Money	337In the Money	Filter Table By Strike Price of$140.00	PSXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	2Out of the Money	78Out of the Money
PSXIn the Money	$4.70In the Money	$5.20In the Money	$5.10In the Money	$0.50In the Money	1In the Money	354In the Money	Filter Table By Strike Price of$141.00	PSXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
PSXIn the Money	$3.80In the Money	$4.20In the Money	$4.13In the Money	$0.28In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$142.00	PSXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
PSXIn the Money	$2.65In the Money	$3.10In the Money	$4.50In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$143.00	PSXNear the Money	$0.00Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	37Near the Money
PSXIn the Money	$1.65In the Money	$2.15In the Money	$2.07In the Money	$-1.63In the Money	1In the Money	65In the Money	Filter Table By Strike Price of$144.00	PSXNear the Money	$0.00Near the Money	$0.05Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	33Near the Money
PSXUnderlying issue's last price	$0.95Underlying issue's last price	$1.15Underlying issue's last price	$2.29Underlying issue's last price	$-0.42Underlying issue's last price	2Underlying issue's last price	51Underlying issue's last price	Filter Table By Strike Price of$145.00Underlying issue's last price	PSXUnderlying issue's last price	$0.10Underlying issue's last price	$0.15Underlying issue's last price	$0.08Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	82Underlying issue's last price
PSXNear the Money	$0.35Near the Money	$0.45Near the Money	$1.87Near the Money	$0.00Near the Money	---Near the Money	63Near the Money	Filter Table By Strike Price of$146.00	PSXIn the Money	$0.35In the Money	$0.50In the Money	$0.30In the Money	$0.15In the Money	103In the Money	83In the Money
PSXNear the Money	$0.05Near the Money	$0.15Near the Money	$0.15Near the Money	$-1.27Near the Money	7Near the Money	57Near the Money	Filter Table By Strike Price of$147.00	PSXIn the Money	$1.00In the Money	$1.30In the Money	$1.15In the Money	$0.70In the Money	6In the Money	55In the Money
PSXNear the Money	$0.00Near the Money	$0.05Near the Money	$0.06Near the Money	$-0.66Near the Money	10Near the Money	211Near the Money	Filter Table By Strike Price of$148.00	PSXIn the Money	$1.85In the Money	$2.30In the Money	$2.15In the Money	$1.15In the Money	3In the Money	67In the Money
PSXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.25Out of the Money	1Out of the Money	121Out of the Money	Filter Table By Strike Price of$149.00	PSXIn the Money	$2.90In the Money	$3.40In the Money	$2.15In the Money	$0.00In the Money	---In the Money	15In the Money
PSXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	3Out of the Money	72Out of the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	$3.90In the Money	$4.40In the Money	$1.96In the Money	$0.31In the Money	18In the Money	65In the Money
PSXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money	Filter Table By Strike Price of$152.50	PSXIn the Money	$6.40In the Money	$6.90In the Money	$4.10In the Money	$0.00In the Money	---In the Money	3In 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	$8.80In the Money	$9.40In 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	$0.05Out 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	$11.20In the Money	$12.00In the Money	$8.40In the Money	$0.00In the Money	---In the Money	11In the Money
PSXOut of the Money	$0.00Out of the Money	$0.05Out 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	$13.60In the Money	$14.50In the Money	$13.70In the Money	$0.00In the Money	---In the Money	4In the Money
PSXOut of the Money	$0.00Out of the Money	$0.05Out 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	$16.00In the Money	$17.00In the Money	$14.00In the Money	$0.00In the Money	---In the Money	1In 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	28Out of the Money	Filter Table By Strike Price of$165.00	PSXIn the Money	$18.60In the Money	$19.40In the Money	$19.93In the Money	$0.00In the Money	---In the Money	4In 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	17Out of the Money	Filter Table By Strike Price of$167.50	PSXIn the Money	$20.90In the Money	$21.90In the Money	$20.20In the Money	$0.00In the Money	---In the Money	1In the Money
PSXOut of the Money	$0.00Out of the Money	$0.05Out 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	$23.80In the Money	$24.40In 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	$0.05Out 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	$24.90In the Money	$27.90In the Money	$27.55In the Money	$0.00In the Money	---In the Money	1In the Money
PSXOut of the Money	$0.00Out of the Money	$0.05Out 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	$27.20In the Money	$30.40In 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	$0.05Out 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	$29.80In the Money	$32.60In 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	$0.05Out 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	$32.80In the Money	$35.40In 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	$0.05Out 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	$35.20In the Money	$37.90In 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	$0.05Out 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	$37.30In the Money	$40.40In 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	$0.05Out 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	$42.80In the Money	$45.30In 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	$0.05Out 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	$47.10In the Money	$50.40In 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	$0.05Out 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	$52.30In the Money	$55.40In 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	$0.05Out 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	$58.10In the Money	$60.20In 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	$0.05Out 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	$62.50In the Money	$65.40In 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	$0.05Out 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	$67.50In the Money	$70.40In 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	$0.05Out 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	$72.90In the Money	$75.20In 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	$0.05Out 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	$77.20In the Money	$80.40In 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	$0.05Out 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	$82.10In the Money	$85.20In 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	$0.05Out 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	$87.20In the Money	$90.40In 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	$0.05Out 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	$92.40In the Money	$95.40In 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	$0.05Out 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	$97.40In the Money	$100.20In 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)