Stocks Options

LAST PRICE
121.0300
TODAY'S CHANGE (%)
Trending Up1.0200 (0.8499%)

Bid / Lots
119.8900/ 2
Ask / Lots
121.4800/ 1
Open / Previous Close
120.1900 / 120.0100
Day Range
Low 120.1900
High 122.6350
52 Week Range
Low 110.5400
High 174.0800
Volume
2,168,664
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 25.217

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PSXIn the Money	$44.10In the Money	$48.10In 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	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PSXIn the Money	$39.10In the Money	$43.20In 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	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PSXIn the Money	$34.10In the Money	$38.20In 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	---Out 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	$30.30In the Money	$33.00In 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	---Out 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	$25.50In the Money	$28.20In 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	---Out 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	$20.80In the Money	$21.50In 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	---Out 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	$14.90In the Money	$16.60In 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	---Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
PSXIn the Money	$14.00In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	PSXOut of the Money	---Out 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	$13.50In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	PSXOut of the Money	---Out 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	$12.50In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	PSXOut of the Money	---Out 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	$11.80In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	PSXOut of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$10.90In the Money	$11.50In 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	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	129Out of the Money	323Out of the Money
PSXIn the Money	$9.80In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$111.00	PSXOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PSXIn the Money	$8.20In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	PSXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PSXIn the Money	$7.70In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	PSXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PSXIn the Money	$6.40In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	PSXOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PSXIn the Money	$6.10In the Money	$7.00In the Money	$7.50In the Money	$1.45In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$115.00	PSXOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.25Out of the Money	1Out of the Money	19Out of the Money
PSXIn the Money	$5.20In the Money	$5.60In the Money	$4.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$116.00	PSXOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.28Out of the Money	$-0.19Out of the Money	3Out of the Money	1Out of the Money
PSXIn the Money	$4.50In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$117.00	PSXOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.37Out of the Money	$-0.55Out of the Money	5Out of the Money	16Out of the Money
PSXIn the Money	$2.80In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	PSXOut of the Money	$0.50Out of the Money	$0.70Out of the Money	$0.52Out of the Money	$-0.68Out of the Money	2Out of the Money	28Out of the Money
PSXIn the Money	$2.95In the Money	$3.20In the Money	$3.67In the Money	$-0.67In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$119.00	PSXNear the Money	$0.85Near the Money	$1.00Near the Money	$0.90Near the Money	$-0.73Near the Money	6Near the Money	59Near the Money
PSXIn the Money	$2.30In the Money	$2.55In the Money	$2.40In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$120.00	PSXNear the Money	$1.20Near the Money	$1.35Near the Money	$1.30Near the Money	$-0.55Near the Money	17Near the Money	21Near the Money
PSXUnderlying issue's last price	$1.75Underlying issue's last price	$1.95Underlying issue's last price	$2.70Underlying issue's last price	$0.80Underlying issue's last price	24Underlying issue's last price	38Underlying issue's last price	Filter Table By Strike Price of$121.00Underlying issue's last price	PSXUnderlying issue's last price	$1.60Underlying issue's last price	$1.75Underlying issue's last price	$1.48Underlying issue's last price	$-0.20Underlying issue's last price	1Underlying issue's last price	13Underlying issue's last price
PSXNear the Money	$1.30Near the Money	$1.45Near the Money	$1.76Near the Money	$0.26Near the Money	35Near the Money	9Near the Money	Filter Table By Strike Price of$122.00	PSXIn the Money	$2.10In the Money	$2.25In the Money	$1.88In the Money	$-1.32In the Money	4In the Money	15In the Money
PSXNear the Money	$0.90Near the Money	$1.05Near the Money	$1.31Near the Money	$0.31Near the Money	40Near the Money	54Near the Money	Filter Table By Strike Price of$123.00	PSXIn the Money	$2.75In the Money	$2.95In the Money	$3.70In the Money	$0.00In the Money	---In the Money	26In the Money
PSXNear the Money	$0.60Near the Money	$0.75Near the Money	$0.97Near the Money	$0.22Near the Money	79Near the Money	14Near the Money	Filter Table By Strike Price of$124.00	PSXIn the Money	$3.40In the Money	$3.70In the Money	$4.61In the Money	$0.00In the Money	---In the Money	15In the Money
PSXOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.47Out of the Money	$0.02Out of the Money	102Out of the Money	118Out of the Money	Filter Table By Strike Price of$125.00	PSXIn the Money	$4.20In the Money	$4.50In the Money	$4.80In the Money	$0.00In the Money	---In the Money	87In the Money
PSXOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.44Out of the Money	$0.02Out of the Money	43Out of the Money	72Out of the Money	Filter Table By Strike Price of$126.00	PSXIn the Money	$5.00In the Money	$5.30In the Money	$6.20In the Money	$0.00In the Money	---In the Money	17In the Money
PSXOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.28Out of the Money	$-0.07Out of the Money	13Out of the Money	18Out of the Money	Filter Table By Strike Price of$127.00	PSXIn the Money	$5.80In the Money	$6.50In the Money	$4.00In the Money	$0.00In the Money	---In the Money	5In the Money
PSXOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.03Out of the Money	6Out of the Money	138Out of the Money	Filter Table By Strike Price of$128.00	PSXIn the Money	$6.80In the Money	$7.50In the Money	$6.46In the Money	$0.00In the Money	---In the Money	14In the Money
PSXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.09Out of the Money	10Out of the Money	32Out of the Money	Filter Table By Strike Price of$129.00	PSXIn the Money	$7.80In the Money	$9.00In the Money	$6.00In the Money	$0.00In the Money	---In the Money	3In the Money
PSXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	12Out of the Money	89Out of the Money	Filter Table By Strike Price of$130.00	PSXIn the Money	$8.50In the Money	$9.40In the Money	$7.80In the Money	$3.10In the Money	1In the Money	6In the Money
PSXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	11Out of the Money	44Out of the Money	Filter Table By Strike Price of$131.00	PSXIn the Money	$9.70In the Money	$10.30In the Money	$3.50In the Money	$0.00In the Money	---In the Money	1In 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	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$132.00	PSXIn the Money	$10.70In the Money	$12.50In the Money	$5.88In the Money	$0.00In the Money	---In the Money	2In the Money
PSXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	1Out of the Money	12Out of the Money	Filter Table By Strike Price of$133.00	PSXIn the Money	$11.60In the Money	$12.40In the Money	$10.33In the Money	$0.00In the Money	---In the Money	1In the Money
PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$134.00	PSXIn the Money	$12.60In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.06Out of the Money	1Out of the Money	125Out of the Money	Filter Table By Strike Price of$135.00	PSXIn the Money	$13.60In the Money	$14.40In the Money	$14.45In the Money	$0.00In the Money	---In the Money	2In the Money
PSXOut of the Money	---Out of the Money	$0.45Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$136.00	PSXIn the Money	$14.50In the Money	$15.40In the Money	$8.59In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$137.00	PSXIn the Money	$15.50In the Money	$17.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money	Filter Table By Strike Price of$138.00	PSXIn the Money	$16.60In the Money	$17.40In the Money	$17.31In the Money	$0.00In the Money	---In the Money	1In the Money
PSXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$139.00	PSXIn the Money	$17.50In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.95Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$140.00	PSXIn the Money	$18.30In the Money	$19.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-1.07Out of the Money	1Out of the Money	8Out of the Money	Filter Table By Strike Price of$141.00	PSXIn the Money	$19.50In the Money	$20.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$142.00	PSXIn the Money	$20.60In the Money	$21.40In the Money	$13.90In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.95Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$143.00	PSXIn the Money	$21.30In the Money	$22.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$144.00	PSXIn the Money	$22.60In the Money	$23.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$145.00	PSXIn the Money	$23.50In the Money	$24.40In the Money	$17.90In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$146.00	PSXIn the Money	$24.60In the Money	$25.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$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$147.00	PSXIn the Money	$24.50In the Money	$27.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$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$148.00	PSXIn the Money	$25.30In the Money	$27.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.75Out 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$149.00	PSXIn the Money	$26.00In the Money	$28.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	$27.30In the Money	$29.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.75Out 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$152.50	PSXIn the Money	$30.00In the Money	$32.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.75Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$155.00	PSXIn the Money	$32.60In the Money	$34.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.75Out 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$157.50	PSXIn the Money	$34.90In the Money	$37.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.75Out 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$160.00	PSXIn the Money	$36.90In the Money	$39.60In the Money	$27.80In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out 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$165.00	PSXIn the Money	$42.00In the Money	$44.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.75Out 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$170.00	PSXIn the Money	$47.10In the Money	$49.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.75Out 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$175.00	PSXIn the Money	$51.90In the Money	$55.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$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$180.00	PSXIn the Money	$56.90In the Money	$59.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.75Out 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	$61.90In the Money	$65.60In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)