Stocks Options

LAST PRICE
131.0500
TODAY'S CHANGE (%)
Trending Up0.3700 (0.2831%)

Bid / Lots
129.0100/ 1
Ask / Lots
133.6500/ 2
Open / Previous Close
131.3200 / 130.6800
Day Range
Low 130.0000
High 131.5550
52 Week Range
Low 107.8510
High 174.0800
Volume
2,564,363
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 25.084

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

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PSXIn the Money	$89.20In the Money	$92.50In the Money	$99.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	PSXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
PSXIn the Money	$86.80In the Money	$90.70In the Money	$60.38In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	PSXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PSXIn the Money	$84.30In the Money	$87.60In the Money	$62.52In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
PSXIn the Money	$81.70In the Money	$85.30In the Money	$66.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	PSXOut of the Money	---Out of the Money	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
PSXIn the Money	$79.30In the Money	$83.30In the Money	$87.45In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$50.00	PSXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
PSXIn the Money	$74.40In the Money	$78.30In the Money	$102.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	PSXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
PSXIn the Money	$69.30In the Money	$73.50In the Money	$55.17In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	PSXOut of the Money	---Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money
PSXIn the Money	$64.50In the Money	$68.40In the Money	$81.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	PSXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
PSXIn the Money	$62.00In the Money	$65.90In the Money	$85.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.50	PSXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	2Out of the Money	61Out of the Money
PSXIn the Money	$59.60In the Money	$63.60In the Money	$67.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	PSXOut of the Money	---Out of the Money	$0.30Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
PSXIn the Money	$57.00In the Money	$61.00In the Money	$71.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.50	PSXOut of the Money	---Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
PSXIn the Money	$54.90In the Money	$58.50In the Money	$61.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$75.00	PSXOut of the Money	---Out of the Money	$0.35Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
PSXIn the Money	$52.10In the Money	$56.00In the Money	$69.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$77.50	PSXOut of the Money	---Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
PSXIn the Money	$49.70In the Money	$53.10In the Money	$50.50In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$80.00	PSXOut of the Money	---Out of the Money	$0.40Out of the Money	$1.07Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
PSXIn the Money	$47.10In the Money	$50.90In the Money	$57.90In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$82.50	PSXOut of the Money	$0.05Out of the Money	$0.45Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
PSXIn the Money	$45.70In the Money	$47.40In the Money	$50.65In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$85.00	PSXOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	236Out of the Money
PSXIn the Money	$42.20In the Money	$46.30In the Money	$47.82In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$87.50	PSXOut of the Money	$0.05Out of the Money	$0.55Out of the Money	$1.22Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
PSXIn the Money	$41.30In the Money	$43.40In the Money	$38.50In the Money	$0.00In the Money	---In the Money	245In the Money	Filter Table By Strike Price of$90.00	PSXOut of the Money	$0.05Out of the Money	$0.60Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	346Out of the Money
PSXIn the Money	$38.70In the Money	$41.00In the Money	$54.50In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$92.50	PSXOut of the Money	$0.10Out of the Money	$0.70Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
PSXIn the Money	$35.80In the Money	$37.70In the Money	$45.04In the Money	$0.00In the Money	---In the Money	204In the Money	Filter Table By Strike Price of$95.00	PSXOut of the Money	$0.15Out of the Money	$0.80Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	224Out of the Money
PSXIn the Money	$33.60In the Money	$35.50In the Money	$42.29In the Money	$0.00In the Money	---In the Money	615In the Money	Filter Table By Strike Price of$97.50	PSXOut of the Money	$0.20Out of the Money	$0.75Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	973Out of the Money
PSXIn the Money	$31.30In the Money	$33.20In the Money	$31.62In the Money	$0.00In the Money	---In the Money	869In the Money	Filter Table By Strike Price of$100.00	PSXOut of the Money	$0.50Out of the Money	$0.70Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	992Out of the Money
PSXIn the Money	$27.30In the Money	$27.90In the Money	$27.57In the Money	$0.00In the Money	---In the Money	97In the Money	Filter Table By Strike Price of$105.00	PSXOut of the Money	$0.85Out of the Money	$1.00Out of the Money	$1.04Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
PSXIn the Money	$22.90In the Money	$23.60In the Money	$25.00In the Money	$0.00In the Money	---In the Money	200In the Money	Filter Table By Strike Price of$110.00	PSXOut of the Money	$1.40Out of the Money	$1.55Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	999Out of the Money
PSXIn the Money	$18.70In the Money	$19.00In the Money	$18.61In the Money	$0.00In the Money	---In the Money	246In the Money	Filter Table By Strike Price of$115.00	PSXOut of the Money	$1.75Out of the Money	$3.40Out of the Money	$2.26Out of the Money	$0.00Out of the Money	---Out of the Money	398Out of the Money
PSXIn the Money	$13.90In the Money	$15.20In the Money	$13.60In the Money	$0.00In the Money	---In the Money	724In the Money	Filter Table By Strike Price of$120.00	PSXOut of the Money	$3.30Out of the Money	$3.50Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	784Out of the Money
PSXIn the Money	$11.50In the Money	$11.80In the Money	$12.00In the Money	$0.00In the Money	---In the Money	427In the Money	Filter Table By Strike Price of$125.00	PSXOut of the Money	$4.80Out of the Money	$5.00Out of the Money	$5.10Out of the Money	$0.10Out of the Money	2Out of the Money	523Out of the Money
PSXUnderlying issue's last price	$8.50Underlying issue's last price	$8.80Underlying issue's last price	$8.71Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	350Underlying issue's last price	Filter Table By Strike Price of$130.00Underlying issue's last price	PSXUnderlying issue's last price	$6.80Underlying issue's last price	$7.10Underlying issue's last price	$6.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	458Underlying issue's last price
PSXOut of the Money	$6.10Out of the Money	$6.40Out of the Money	$6.10Out of the Money	$-1.10Out of the Money	1Out of the Money	343Out of the Money	Filter Table By Strike Price of$135.00	PSXIn the Money	$9.40In the Money	$9.80In the Money	$8.70In the Money	$0.00In the Money	---In the Money	358In the Money
PSXOut of the Money	$4.20Out of the Money	$4.50Out of the Money	$4.40Out of the Money	$-0.40Out of the Money	4Out of the Money	708Out of the Money	Filter Table By Strike Price of$140.00	PSXIn the Money	$12.50In the Money	$12.90In the Money	$13.27In the Money	$0.00In the Money	---In the Money	497In the Money
PSXOut of the Money	$2.80Out of the Money	$3.10Out of the Money	$2.86Out of the Money	$0.33Out of the Money	1Out of the Money	679Out of the Money	Filter Table By Strike Price of$145.00	PSXIn the Money	$16.20In the Money	$16.80In the Money	$21.10In the Money	$0.00In the Money	---In the Money	254In the Money
PSXOut of the Money	$1.80Out of the Money	$2.00Out of the Money	$1.70Out of the Money	$-0.20Out of the Money	4Out of the Money	1,603Out of the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	$20.20In the Money	$20.80In the Money	$26.80In the Money	$0.00In the Money	---In the Money	49In the Money
PSXOut of the Money	$1.10Out of the Money	$1.30Out of the Money	$1.18Out of the Money	$0.00Out of the Money	---Out of the Money	695Out of the Money	Filter Table By Strike Price of$155.00	PSXIn the Money	$24.60In the Money	$25.00In the Money	$22.00In the Money	$0.00In the Money	---In the Money	43In the Money
PSXOut of the Money	$0.65Out of the Money	$0.85Out of the Money	$0.80Out of the Money	$0.05Out of the Money	5Out of the Money	757Out of the Money	Filter Table By Strike Price of$160.00	PSXIn the Money	$28.80In the Money	$30.30In the Money	$35.00In the Money	$0.00In the Money	---In the Money	76In the Money
PSXOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	288Out of the Money	Filter Table By Strike Price of$165.00	PSXIn the Money	$32.30In the Money	$36.10In the Money	$39.62In the Money	$0.00In the Money	---In the Money	11In the Money
PSXOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.45Out of the Money	$0.12Out of the Money	1Out of the Money	780Out of the Money	Filter Table By Strike Price of$170.00	PSXIn the Money	$37.10In the Money	$41.10In the Money	$34.70In the Money	$0.00In the Money	---In the Money	2In the Money
PSXOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	269Out of the Money	Filter Table By Strike Price of$175.00	PSXIn the Money	$42.00In the Money	$46.00In the Money	$41.03In the Money	$0.00In the Money	---In the Money	1In the Money
PSXOut of the Money	---Out of the Money	$0.35Out of the Money	$0.40Out of the Money	$0.25Out of the Money	1Out of the Money	169Out of the Money	Filter Table By Strike Price of$180.00	PSXIn the Money	$47.30In the Money	$51.00In the Money	$24.01In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$185.00	PSXIn the Money	$52.00In the Money	$56.00In the Money	$22.40In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$190.00	PSXIn the Money	$57.80In the Money	$60.70In the Money	$32.10In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$1.35Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$195.00	PSXIn the Money	$62.00In the Money	$65.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$200.00	PSXIn the Money	$67.00In the Money	$71.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$210.00	PSXIn the Money	$77.00In the Money	$81.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$220.00	PSXIn the Money	$87.00In the Money	$91.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.25Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$230.00	PSXIn the Money	$97.00In the Money	$101.00In the Money	$71.84In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$1.35Out of the Money	$0.65Out 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	$107.50In the Money	$111.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$250.00	PSXIn the Money	$117.10In the Money	$121.10In 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 January 17, 2025)

Put Options (expires Friday January 17, 2025)