Stocks Options

LAST PRICE
128.1400
TODAY'S CHANGE (%)
Trending Down-0.7500 (-0.5819%)

Bid / Lots
125.2800/ 1
Ask / Lots
130.0200/ 1
Open / Previous Close
128.9100 / 128.8900
Day Range
Low 127.2700
High 130.1800
52 Week Range
Low 107.8510
High 174.0800
Volume
4,244,613
above 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 25.283

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PSXIn the Money	$56.20In the Money	$60.10In the Money	---In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$51.20In the Money	$55.10In the Money	---In 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	$1.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PSXIn the Money	$46.20In the Money	$50.10In the Money	---In 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	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$41.70In the Money	$44.90In the Money	---In 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	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$36.50In the Money	$39.30In the Money	---In 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	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$31.80In the Money	$34.70In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$27.10In the Money	$29.20In the Money	---In 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	$2.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PSXIn the Money	$22.60In the Money	$24.10In the Money	---In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	320Out of the Money	65Out of the Money
PSXIn the Money	$16.50In the Money	$20.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	PSXOut of the Money	$0.05Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
PSXIn the Money	$15.50In the Money	$17.30In the Money	---In 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	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$14.60In the Money	$17.30In the Money	---In 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	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$12.60In the Money	$16.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	PSXOut of the Money	$0.05Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$11.40In the Money	$14.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	PSXOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$0.02Out of the Money	3Out of the Money	6Out of the Money
PSXIn the Money	$10.50In the Money	$13.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	PSXOut of the Money	$0.05Out of the Money	$1.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$10.50In the Money	$11.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$117.00	PSXOut of the Money	$0.05Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$8.60In the Money	$10.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	PSXOut of the Money	$0.10Out of the Money	$0.55Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$7.70In the Money	$11.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	PSXOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.20Out of the Money	3Out of the Money	---Out of the Money
PSXIn the Money	$6.90In the Money	$9.90In the Money	$8.20In the Money	$-7.75In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$120.00	PSXOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.32Out of the Money	$0.08Out of the Money	10Out of the Money	9Out of the Money
PSXIn the Money	$6.90In the Money	$8.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	PSXOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.40Out of the Money	$0.40Out of the Money	1Out of the Money	---Out of the Money
PSXIn the Money	$6.50In the Money	$6.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	PSXOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.53Out of the Money	$0.53Out of the Money	2Out of the Money	---Out of the Money
PSXIn the Money	$5.60In the Money	$7.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	PSXOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$0.10Out of the Money	8Out of the Money	3Out of the Money
PSXIn the Money	$4.80In the Money	$5.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	PSXOut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.65Out of the Money	$0.25Out of the Money	5Out of the Money	5Out of the Money
PSXIn the Money	$4.00In the Money	$4.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	PSXOut of the Money	$0.85Out of the Money	$1.00Out of the Money	$0.90Out of the Money	$0.08Out of the Money	3Out of the Money	64Out of the Money
PSXIn the Money	$3.00In the Money	$3.60In the Money	$3.09In the Money	$3.09In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$126.00	PSXNear the Money	$1.10Near the Money	$1.25Near the Money	$1.24Near the Money	$0.84Near the Money	10Near the Money	7Near the Money
PSXIn the Money	$2.70In the Money	$2.90In the Money	$2.56In the Money	$-7.59In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$127.00	PSXNear the Money	$1.45Near the Money	$1.65Near the Money	$1.50Near the Money	$0.74Near the Money	3Near the Money	13Near the Money
PSXUnderlying issue's last price	$2.10Underlying issue's last price	$2.25Underlying issue's last price	$2.00Underlying issue's last price	$-0.80Underlying issue's last price	21Underlying issue's last price	31Underlying issue's last price	Filter Table By Strike Price of$128.00Underlying issue's last price	PSXUnderlying issue's last price	$1.85Underlying issue's last price	$2.00Underlying issue's last price	$2.05Underlying issue's last price	$0.55Underlying issue's last price	40Underlying issue's last price	21Underlying issue's last price
PSXNear the Money	$1.60Near the Money	$1.75Near the Money	$1.70Near the Money	$-1.05Near the Money	12Near the Money	27Near the Money	Filter Table By Strike Price of$129.00	PSXIn the Money	$2.30In the Money	$2.50In the Money	$2.50In the Money	$0.35In the Money	12In the Money	13In the Money
PSXNear the Money	$1.15Near the Money	$1.30Near the Money	$1.20Near the Money	$-0.74Near the Money	12Near the Money	6Near the Money	Filter Table By Strike Price of$130.00	PSXIn the Money	$2.85In the Money	$3.10In the Money	$2.82In the Money	$0.62In the Money	61In the Money	11In the Money
PSXNear the Money	$0.80Near the Money	$0.95Near the Money	$0.95Near the Money	$-0.80Near the Money	35Near the Money	7Near the Money	Filter Table By Strike Price of$131.00	PSXIn the Money	$3.50In the Money	$3.80In the Money	$3.83In the Money	$1.73In the Money	405In the Money	15In the Money
PSXOut of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.65Out of the Money	$-0.35Out of the Money	28Out of the Money	20Out of the Money	Filter Table By Strike Price of$132.00	PSXIn the Money	$2.80In the Money	$5.40In the Money	$4.20In the Money	$2.03In the Money	156In the Money	19In the Money
PSXOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$-0.30Out of the Money	32Out of the Money	6Out of the Money	Filter Table By Strike Price of$133.00	PSXIn the Money	$5.00In the Money	$5.40In the Money	$5.60In the Money	$2.70In the Money	65In the Money	27In the Money
PSXOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$-0.65Out of the Money	65Out of the Money	15Out of the Money	Filter Table By Strike Price of$134.00	PSXIn the Money	$4.10In the Money	$6.30In the Money	$5.70In the Money	$0.00In the Money	---In the Money	12In the Money
PSXOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.30Out of the Money	28Out of the Money	29Out of the Money	Filter Table By Strike Price of$135.00	PSXIn the Money	$5.40In the Money	$8.50In the Money	$5.60In the Money	$0.10In the Money	1In the Money	25In the Money
PSXOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.92Out of the Money	1Out of the Money	24Out of the Money	Filter Table By Strike Price of$136.00	PSXIn the Money	$7.40In the Money	$9.70In the Money	$5.06In the Money	$0.00In the Money	---In the Money	12In the Money
PSXOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$-0.21Out of the Money	8Out of the Money	30Out of the Money	Filter Table By Strike Price of$137.00	PSXIn the Money	$8.40In the Money	$9.40In the Money	$7.30In the Money	$0.60In the Money	1In the Money	7In the Money
PSXOut of the Money	$0.05Out of the Money	$1.35Out of the Money	$0.13Out of the Money	$-0.12Out of the Money	5Out of the Money	42Out of the Money	Filter Table By Strike Price of$138.00	PSXIn the Money	$9.30In the Money	$12.00In the Money	$3.80In the Money	$0.00In the Money	---In the Money	6In the Money
PSXOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.18Out of the Money	$0.03Out of the Money	2Out of the Money	17Out of the Money	Filter Table By Strike Price of$139.00	PSXIn the Money	$8.90In the Money	$12.80In the Money	$5.50In the Money	$0.00In the Money	---In the Money	67In the Money
PSXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	5Out of the Money	86Out of the Money	Filter Table By Strike Price of$140.00	PSXIn the Money	$9.90In the Money	$14.10In the Money	$10.47In the Money	$4.57In the Money	3In the Money	23In the Money
PSXOut of the Money	$0.05Out of the Money	$1.35Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$141.00	PSXIn the Money	$12.20In the Money	$14.80In the Money	$8.26In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$142.00	PSXIn the Money	$13.00In the Money	$15.80In the Money	$7.60In the Money	$0.00In the Money	---In the Money	6In the Money
PSXOut of the Money	$0.05Out of the Money	$0.55Out of the Money	$0.18Out of the Money	$0.09Out of the Money	37Out of the Money	367Out of the Money	Filter Table By Strike Price of$143.00	PSXIn the Money	$14.20In the Money	$16.80In the Money	$7.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$144.00	PSXIn the Money	$13.90In the Money	$16.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.05Out of the Money	$0.55Out of the Money	$0.15Out of the Money	$0.09Out of the Money	37Out of the Money	397Out of the Money	Filter Table By Strike Price of$145.00	PSXIn the Money	$16.10In the Money	$17.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$146.00	PSXIn the Money	$15.90In the Money	$18.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.05Out of the Money	$1.35Out 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$147.00	PSXIn the Money	$17.70In the Money	$19.50In the Money	$12.49In 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	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$148.00	PSXIn the Money	$17.90In the Money	$20.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	23Out of the Money	Filter Table By Strike Price of$149.00	PSXIn the Money	$19.80In the Money	$21.70In the Money	---In 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	$0.10Out of the Money	$0.05Out of the Money	101Out of the Money	88Out of the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	$20.80In the Money	$22.70In the Money	---In 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	$0.00Out of the Money	20Out of the Money	89Out of the Money	Filter Table By Strike Price of$152.50	PSXIn the Money	$23.70In the Money	$25.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$2.15Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$155.00	PSXIn the Money	$26.10In the Money	$28.10In the Money	$21.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$1.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$157.50	PSXIn the Money	$28.40In the Money	$30.70In the Money	---In 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	---Out 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	$30.30In the Money	$33.80In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$162.50	PSXIn the Money	$33.00In the Money	$36.30In the Money	$28.50In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$1.25Out of the Money	---Out 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	$35.90In the Money	$38.70In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$167.50	PSXIn the Money	$38.40In the Money	$40.70In the Money	---In 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	---Out 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	$40.20In the Money	$43.20In the Money	---In 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	---Out 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	$45.30In the Money	$48.90In the Money	---In 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	---Out 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	$50.90In the Money	$53.90In the Money	---In 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	---Out 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	$55.80In the Money	$58.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$1.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	PSXIn the Money	$60.30In the Money	$63.90In the Money	---In 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	---Out 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	$65.20In the Money	$68.80In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	PSXIn the Money	$70.20In the Money	$73.90In the Money	---In 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 September 13, 2024)

Put Options (expires Friday September 13, 2024)