Stocks Options

LAST PRICE
125.0000
TODAY'S CHANGE (%)
Trending Down-1.8800 (-1.4817%)

Bid / Lots
124.7200/ 1
Ask / Lots
127.7700/ 3
Open / Previous Close
126.3900 / 126.8800
Day Range
Low 123.7700
High 127.2500
52 Week Range
Low 107.8510
High 174.0800
Volume
4,052,729
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 25.085

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	$53.30In the Money	$57.20In 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	$48.20In the Money	$52.30In 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	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PSXIn the Money	$43.10In the Money	$47.20In 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	$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	$38.10In the Money	$42.20In 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	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$33.10In the Money	$37.20In 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	$1.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$28.10In the Money	$32.30In 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	$23.10In the Money	$27.30In 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	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PSXIn the Money	$18.40In the Money	$21.80In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	385Out of the Money
PSXIn the Money	$15.70In the Money	$18.00In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$14.40In the Money	$17.70In the Money	---In 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	$0.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$13.20In the Money	$16.60In 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	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	433Out of the Money
PSXIn the Money	$12.40In the Money	$15.40In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$11.30In the Money	$14.60In 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	---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	$10.30In the Money	$13.80In 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	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	90Out of the Money	3Out of the Money
PSXIn the Money	$9.30In the Money	$11.60In 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	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.05Out of the Money	2Out of the Money	---Out of the Money
PSXIn the Money	$8.90In the Money	$11.60In 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	---Out of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
PSXIn the Money	$7.30In the Money	$10.00In 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	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$7.90In the Money	$9.60In 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	---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	$6.60In the Money	$8.20In 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	$0.05Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PSXIn the Money	$4.70In the Money	$6.70In 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	$0.05Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PSXIn the Money	$4.80In the Money	$5.50In the Money	$4.60In the Money	$-1.50In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$120.00	PSXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	13Out of the Money	34Out of the Money
PSXIn the Money	$2.60In the Money	$4.50In 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	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
PSXIn the Money	$2.45In the Money	$3.60In the Money	$3.55In the Money	$3.55In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$122.00	PSXNear the Money	$0.20Near the Money	$1.30Near the Money	$0.54Near the Money	$0.10Near the Money	6Near the Money	8Near the Money
PSXIn the Money	$1.70In the Money	$2.65In the Money	$3.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$123.00	PSXNear the Money	$0.35Near the Money	$0.50Near the Money	$0.60Near the Money	$0.40Near the Money	11Near the Money	24Near the Money
PSXUnderlying issue's last price	$1.70Underlying issue's last price	$1.95Underlying issue's last price	$1.45Underlying issue's last price	$1.45Underlying issue's last price	3Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$124.00Underlying issue's last price	PSXUnderlying issue's last price	$0.60Underlying issue's last price	$0.80Underlying issue's last price	$0.90Underlying issue's last price	$0.10Underlying issue's last price	87Underlying issue's last price	27Underlying issue's last price
PSXNear the Money	$1.10Near the Money	$1.30Near the Money	$1.23Near the Money	$-1.32Near the Money	1Near the Money	1Near the Money	Filter Table By Strike Price of$125.00	PSXNear the Money	$1.00Near the Money	$1.20Near the Money	$1.44Near the Money	$0.54Near the Money	17Near the Money	66Near the Money
PSXNear the Money	$0.65Near the Money	$0.85Near the Money	$0.74Near the Money	$-1.01Near the Money	26Near the Money	16Near the Money	Filter Table By Strike Price of$126.00	PSXIn the Money	$1.55In the Money	$1.70In the Money	$2.10In the Money	$0.84In the Money	10In the Money	25In the Money
PSXNear the Money	$0.35Near the Money	$0.50Near the Money	$0.35Near the Money	$-2.21Near the Money	4Near the Money	6Near the Money	Filter Table By Strike Price of$127.00	PSXIn the Money	$2.20In the Money	$2.45In the Money	$1.50In the Money	$0.00In the Money	---In the Money	16In the Money
PSXNear the Money	$0.15Near the Money	$0.25Near the Money	$0.30Near the Money	$-0.45Near the Money	237Near the Money	81Near the Money	Filter Table By Strike Price of$128.00	PSXIn the Money	$2.80In the Money	$3.70In the Money	$1.94In the Money	$0.00In the Money	---In the Money	46In the Money
PSXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.50Out of the Money	3Out of the Money	62Out of the Money	Filter Table By Strike Price of$129.00	PSXIn the Money	$2.95In the Money	$4.20In the Money	$4.50In the Money	$0.50In the Money	10In the Money	22In the Money
PSXOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.14Out of the Money	11Out of the Money	159Out of the Money	Filter Table By Strike Price of$130.00	PSXIn the Money	$4.60In the Money	$5.80In the Money	$4.80In the Money	$0.98In the Money	65In the Money	73In the Money
PSXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	92Out of the Money	60Out of the Money	Filter Table By Strike Price of$131.00	PSXIn the Money	$5.50In the Money	$7.00In the Money	$6.00In the Money	$0.60In the Money	396In the Money	416In the Money
PSXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	1Out of the Money	50Out of the Money	Filter Table By Strike Price of$132.00	PSXIn the Money	$6.50In the Money	$8.80In the Money	$6.98In the Money	$3.31In the Money	150In the Money	156In the Money
PSXOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	6Out of the Money	36Out of the Money	Filter Table By Strike Price of$133.00	PSXIn the Money	$6.20In the Money	$9.10In the Money	$8.25In the Money	$2.03In the Money	69In the Money	88In the Money
PSXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money	Filter Table By Strike Price of$134.00	PSXIn the Money	$7.00In the Money	$10.60In the Money	$8.90In the Money	$3.20In the Money	2In the Money	12In the Money
PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$135.00	PSXIn the Money	$9.50In the Money	$11.80In the Money	$6.35In the Money	$0.00In the Money	---In the Money	15In the Money
PSXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$136.00	PSXIn the Money	$10.00In the Money	$11.60In the Money	$7.88In the Money	$0.00In the Money	---In the Money	7In the Money
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	28Out of the Money	Filter Table By Strike Price of$137.00	PSXIn the Money	$11.20In the Money	$12.60In the Money	$7.30In the Money	$0.00In the Money	---In the Money	1In the Money
PSXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	2Out of the Money	42Out of the Money	Filter Table By Strike Price of$138.00	PSXIn the Money	$11.30In the Money	$14.80In the Money	$3.80In the Money	$0.00In the Money	---In the Money	4In the Money
PSXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$139.00	PSXIn the Money	$12.60In the Money	$15.80In the Money	$5.50In the Money	$0.00In the Money	---In the Money	60In the Money
PSXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$140.00	PSXIn the Money	$14.40In the Money	$15.20In the Money	$10.47In the Money	$0.00In the Money	---In the Money	10In 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	21Out of the Money	Filter Table By Strike Price of$141.00	PSXIn the Money	$14.80In the Money	$16.50In the Money	$8.26In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.50Out 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	$16.30In the Money	$17.20In the Money	$7.60In the Money	$0.00In the Money	---In the Money	6In 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	349Out of the Money	Filter Table By Strike Price of$143.00	PSXIn the Money	$16.30In the Money	$19.70In the Money	$7.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.75Out 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	$18.60In the Money	$20.80In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	392Out of the Money	Filter Table By Strike Price of$145.00	PSXIn the Money	$19.60In the Money	$20.40In the Money	---In 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	---Out of the Money	109Out of the Money	Filter Table By Strike Price of$146.00	PSXIn the Money	$19.00In the Money	$21.50In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$147.00	PSXIn the Money	$20.00In the Money	$22.70In the Money	$12.49In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money	Filter Table By Strike Price of$148.00	PSXIn the Money	$22.50In the Money	$23.80In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$149.00	PSXIn the Money	$23.20In the Money	$24.30In 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	---Out of the Money	346Out of the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	$24.00In the Money	$26.00In 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	---Out of the Money	109Out of the Money	Filter Table By Strike Price of$152.50	PSXIn the Money	$25.40In the Money	$29.30In 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	$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	$27.90In the Money	$31.80In the Money	$21.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.70Out 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	$30.40In the Money	$34.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.65Out 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	$32.90In the Money	$36.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.65Out 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	$35.40In the Money	$39.30In the Money	$28.50In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.65Out 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	$37.90In the Money	$41.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.65Out 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	$40.40In the Money	$44.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.65Out 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	$42.80In the Money	$46.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.65Out 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	$47.80In the Money	$51.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.65Out 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	$52.90In the Money	$56.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.65Out 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	$57.80In the Money	$61.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.65Out 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	$62.90In the Money	$67.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.65Out 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	$67.90In the Money	$71.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.65Out 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	$72.80In the Money	$76.80In 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)