Stocks Options

LAST PRICE
131.3200
TODAY'S CHANGE (%)
Trending Up0.4100 (0.3132%)

Bid / Lots
131.3200/ 1
Ask / Lots
131.8000/ 1
Open / Previous Close
130.6500 / 130.9100
Day Range
Low 129.9300
High 132.5700
52 Week Range
Low 114.9400
High 174.0800
Volume
2,354,517
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 25.422

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PSXIn the Money	$54.50In the Money	$58.20In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$49.50In the Money	$53.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$44.50In the Money	$48.50In 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	$39.50In the Money	$43.50In 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	$34.50In the Money	$38.30In 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	$29.80In the Money	$33.50In 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	$25.10In the Money	$27.70In 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	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$23.10In the Money	$23.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$22.10In the Money	$22.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$21.20In the Money	$21.90In the Money	$21.20In 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	$0.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PSXIn the Money	$20.00In the Money	$20.90In 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	$0.75Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PSXIn the Money	$19.10In the Money	$19.80In 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	---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	$18.10In the Money	$18.80In 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	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
PSXIn the Money	$17.10In the Money	$17.80In 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	---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	$16.20In the Money	$16.90In 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	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
PSXIn the Money	$15.20In the Money	$15.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	PSXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
PSXIn the Money	$14.10In the Money	$14.90In 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	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PSXIn the Money	$13.10In the Money	$13.90In 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	---Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PSXIn the Money	$12.10In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	PSXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PSXIn the Money	$11.20In the Money	$11.70In the Money	$4.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	6Out of the Money	55Out of the Money
PSXIn the Money	$10.10In the Money	$10.90In the Money	$6.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	PSXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.16Out of the Money	1Out of the Money	9Out of the Money
PSXIn the Money	$9.10In the Money	$10.00In the Money	$7.87In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	PSXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PSXIn the Money	$8.10In the Money	$8.90In the Money	$2.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	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	7Out of the Money
PSXIn the Money	$7.20In the Money	$7.70In the Money	$6.70In the Money	$0.20In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$124.00	PSXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
PSXIn the Money	$5.20In the Money	$6.70In the Money	$6.70In the Money	$1.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$125.00	PSXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.16Out of the Money	$-0.14Out of the Money	3Out of the Money	56Out of the Money
PSXIn the Money	$5.30In the Money	$5.80In the Money	$5.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	PSXOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.35Out of the Money	4Out of the Money	17Out of the Money
PSXIn the Money	$4.50In the Money	$4.80In the Money	$4.80In the Money	$0.58In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$127.00	PSXOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$-0.43Out of the Money	5Out of the Money	5Out of the Money
PSXIn the Money	$3.60In the Money	$3.90In the Money	$2.76In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	PSXOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.32Out of the Money	$-0.61Out of the Money	11Out of the Money	33Out of the Money
PSXIn the Money	$2.80In the Money	$3.10In the Money	$2.28In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$129.00	PSXNear the Money	$0.50Near the Money	$0.65Near the Money	$0.48Near the Money	$-0.87Near the Money	5Near the Money	5Near the Money
PSXIn the Money	$2.10In the Money	$2.40In the Money	$2.60In the Money	$0.95In the Money	43In the Money	150In the Money	Filter Table By Strike Price of$130.00	PSXNear the Money	$0.75Near the Money	$0.95Near the Money	$0.72Near the Money	$-1.03Near the Money	36Near the Money	25Near the Money
PSXUnderlying issue's last price	$1.25Underlying issue's last price	$1.80Underlying issue's last price	$1.70Underlying issue's last price	$0.55Underlying issue's last price	25Underlying issue's last price	73Underlying issue's last price	Filter Table By Strike Price of$131.00Underlying issue's last price	PSXUnderlying issue's last price	$1.15Underlying issue's last price	$1.80Underlying issue's last price	$0.95Underlying issue's last price	$-2.37Underlying issue's last price	5Underlying issue's last price	5Underlying issue's last price
PSXNear the Money	$1.10Near the Money	$1.25Near the Money	$1.20Near the Money	$0.35Near the Money	21Near the Money	241Near the Money	Filter Table By Strike Price of$132.00	PSXIn the Money	$0.95In the Money	$1.85In the Money	$2.25In the Money	$-1.24In the Money	3In the Money	3In the Money
PSXNear the Money	$0.60Near the Money	$1.00Near the Money	$0.85Near the Money	$0.22Near the Money	59Near the Money	23Near the Money	Filter Table By Strike Price of$133.00	PSXIn the Money	$2.30In the Money	$2.55In the Money	$2.95In the Money	$-2.25In the Money	1In the Money	3In the Money
PSXNear the Money	$0.45Near the Money	$0.65Near the Money	$0.75Near the Money	$0.28Near the Money	8Near the Money	56Near the Money	Filter Table By Strike Price of$134.00	PSXIn the Money	$3.00In the Money	$3.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.36Out of the Money	$0.23Out of the Money	9Out of the Money	19Out of the Money	Filter Table By Strike Price of$135.00	PSXIn the Money	$2.60In the Money	$5.80In the Money	$4.20In the Money	$-4.24In the Money	200In the Money	4In the Money
PSXOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.16Out of the Money	3Out of the Money	23Out of the Money	Filter Table By Strike Price of$136.00	PSXIn the Money	$4.60In the Money	$5.00In the Money	$15.00In the Money	$0.00In the Money	---In the Money	8In the Money
PSXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	13Out of the Money	5Out of the Money	Filter Table By Strike Price of$137.00	PSXIn the Money	$5.40In the Money	$5.90In the Money	$11.85In the Money	$0.00In the Money	---In the Money	1In the Money
PSXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$138.00	PSXIn the Money	$6.40In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	12Out of the Money	Filter Table By Strike Price of$139.00	PSXIn the Money	$7.40In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	101Out of the Money	Filter Table By Strike Price of$140.00	PSXIn the Money	$8.40In the Money	$10.80In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$141.00	PSXIn the Money	$9.40In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.20Out of the Money	$5.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$142.00	PSXIn the Money	$10.40In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.27Out of the Money	20Out of the Money	32Out of the Money	Filter Table By Strike Price of$143.00	PSXIn the Money	$11.20In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.75Out 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$144.00	PSXIn the Money	$11.80In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$145.00	PSXIn the Money	$13.20In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.75Out 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$146.00	PSXIn the Money	$14.20In the Money	$14.90In 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	$15.20In the Money	$16.00In 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	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	$17.70In the Money	$19.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$155.00	PSXIn the Money	$23.30In the Money	$26.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.55Out 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	$27.30In the Money	$30.60In 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$165.00	PSXIn the Money	$31.90In the Money	$35.60In 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	$36.70In the Money	$39.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.75Out 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	$41.60In the Money	$44.40In 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	$0.00Out 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	$46.70In the Money	$50.60In 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$185.00	PSXIn the Money	$51.70In the Money	$55.60In 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 22, 2024)

Put Options (expires Friday November 22, 2024)