Stocks Options

LAST PRICE
120.0100
TODAY'S CHANGE (%)
Trending Down-1.8100 (-1.4858%)

Bid / Lots
120.0100/ 1
Ask / Lots
120.2800/ 1
Open / Previous Close
122.2200 / 121.8200
Day Range
Low 119.7700
High 123.0200
52 Week Range
Low 110.5400
High 174.0800
Volume
2,064,468
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 25.225

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	$43.20In the Money	$46.90In 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	$38.20In the Money	$42.00In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PSXIn the Money	$33.70In the Money	$37.10In 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	$28.10In the Money	$32.10In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$23.80In the Money	$26.80In 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	$19.80In the Money	$20.40In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$14.10In 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$105.00	PSXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
PSXIn the Money	$13.10In 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$106.00	PSXOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$11.70In 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$107.00	PSXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$11.60In the Money	$12.50In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$10.00In the Money	$11.70In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$9.90In 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$110.00	PSXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	200Out of the Money	124Out of the Money
PSXIn the Money	$8.70In the Money	$9.80In 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	$0.10Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.30Out of the Money	1Out of the Money	1Out of the Money
PSXIn the Money	$7.80In the Money	$8.50In 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	$0.15Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PSXIn the Money	$5.20In the Money	$8.60In 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	$0.20Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PSXIn the Money	$6.00In the Money	$6.60In 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	$0.30Out of the Money	$0.40Out of the Money	$0.24Out of the Money	$-0.01Out of the Money	2Out of the Money	3Out of the Money
PSXIn the Money	$3.70In the Money	$5.70In the Money	$6.05In the Money	$6.05In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$115.00	PSXOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.45Out of the Money	$0.10Out of the Money	6Out of the Money	13Out of the Money
PSXIn the Money	$4.60In the Money	$4.90In the Money	$4.70In the Money	$4.70In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$116.00	PSXOut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PSXIn the Money	$1.95In the Money	$5.30In 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	$0.85Out of the Money	$1.00Out of the Money	$0.92Out of the Money	$0.37Out of the Money	7Out of the Money	9Out of the Money
PSXIn the Money	$3.10In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	PSXNear the Money	$0.70Near the Money	$1.30Near the Money	$1.20Near the Money	$0.38Near the Money	12Near the Money	21Near the Money
PSXIn the Money	$2.55In the Money	$2.80In the Money	$4.34In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$119.00	PSXNear the Money	$1.50Near the Money	$1.65Near the Money	$1.63Near the Money	$0.68Near the Money	42Near the Money	42Near the Money
PSXUnderlying issue's last price	$2.05Underlying issue's last price	$2.25Underlying issue's last price	$2.40Underlying issue's last price	$-1.00Underlying issue's last price	18Underlying issue's last price	11Underlying issue's last price	Filter Table By Strike Price of$120.00Underlying issue's last price	PSXUnderlying issue's last price	$1.95Underlying issue's last price	$2.10Underlying issue's last price	$1.85Underlying issue's last price	$0.68Underlying issue's last price	5Underlying issue's last price	20Underlying issue's last price
PSXNear the Money	$1.55Near the Money	$1.70Near the Money	$1.90Near the Money	$-2.10Near the Money	30Near the Money	9Near the Money	Filter Table By Strike Price of$121.00	PSXIn the Money	$2.45In the Money	$2.65In the Money	$1.68In the Money	$-0.12In the Money	1In the Money	12In the Money
PSXNear the Money	$1.15Near the Money	$1.30Near the Money	$1.50Near the Money	$-0.80Near the Money	3Near the Money	6Near the Money	Filter Table By Strike Price of$122.00	PSXIn the Money	$3.00In the Money	$3.30In the Money	$3.20In the Money	$0.85In the Money	6In the Money	15In the Money
PSXNear the Money	$0.80Near the Money	$1.00Near the Money	$1.00Near the Money	$-1.25Near the Money	44Near the Money	23Near the Money	Filter Table By Strike Price of$123.00	PSXIn the Money	$3.70In the Money	$4.00In the Money	$3.70In the Money	$0.90In the Money	3In the Money	26In the Money
PSXOut of the Money	$0.30Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$-1.04Out of the Money	3Out of the Money	12Out of the Money	Filter Table By Strike Price of$124.00	PSXIn the Money	$4.40In the Money	$4.70In the Money	$4.61In the Money	$1.71In the Money	1In the Money	14In the Money
PSXOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$-0.75Out of the Money	11Out of the Money	113Out of the Money	Filter Table By Strike Price of$125.00	PSXIn the Money	$4.60In the Money	$5.50In the Money	$4.80In the Money	$1.20In the Money	58In the Money	30In the Money
PSXOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.42Out of the Money	$-0.83Out of the Money	14Out of the Money	62Out of the Money	Filter Table By Strike Price of$126.00	PSXIn the Money	$6.10In the Money	$6.40In the Money	$6.20In the Money	$1.83In the Money	5In the Money	18In the Money
PSXOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.35Out of the Money	$-0.25Out of the Money	4Out of the Money	17Out of the Money	Filter Table By Strike Price of$127.00	PSXIn the Money	$6.90In the Money	$7.50In 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	$0.20Out of the Money	$-0.38Out of the Money	113Out of the Money	135Out of the Money	Filter Table By Strike Price of$128.00	PSXIn the Money	$7.90In the Money	$8.40In the Money	$6.46In the Money	$2.76In the Money	4In the Money	10In the Money
PSXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.23Out of the Money	$-0.19Out of the Money	1Out of the Money	32Out of the Money	Filter Table By Strike Price of$129.00	PSXIn the Money	$8.70In the Money	$9.40In the Money	$6.00In the Money	$0.00In the Money	---In the Money	3In the Money
PSXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	3Out of the Money	91Out of the Money	Filter Table By Strike Price of$130.00	PSXIn the Money	$9.80In the Money	$10.50In the Money	$4.70In the Money	$0.00In the Money	---In the Money	6In the Money
PSXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.01Out of the Money	1Out of the Money	44Out of the Money	Filter Table By Strike Price of$131.00	PSXIn the Money	$10.00In the Money	$11.40In the Money	$3.50In the Money	$0.00In the Money	---In the Money	1In the Money
PSXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	6Out of the Money	102Out of the Money	Filter Table By Strike Price of$132.00	PSXIn the Money	$11.50In the Money	$12.70In 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	$0.08Out of the Money	$-1.17Out of the Money	1Out of the Money	12Out of the Money	Filter Table By Strike Price of$133.00	PSXIn the Money	$12.60In the Money	$13.40In the Money	$10.33In 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	$0.09Out 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	$13.60In the Money	$14.40In 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	$-0.05Out of the Money	10Out of the Money	122Out of the Money	Filter Table By Strike Price of$135.00	PSXIn the Money	$14.50In the Money	$15.50In the Money	$14.45In the Money	$7.34In the Money	1In the Money	2In the Money
PSXOut of the Money	---Out of the Money	$0.20Out 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	$15.60In the Money	$16.30In the Money	$8.59In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	89Out of the Money	Filter Table By Strike Price of$137.00	PSXIn the Money	$16.70In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.15Out 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	$17.60In the Money	$18.40In the Money	$17.31In the Money	$2.87In the Money	1In 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	45Out of the Money	Filter Table By Strike Price of$139.00	PSXIn the Money	$18.60In 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	$1.35Out 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	$19.60In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$1.35Out of the Money	$1.12Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$141.00	PSXIn the Money	$20.60In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$2.15Out 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	$21.40In the Money	$22.40In the Money	$13.90In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$1.35Out 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	$22.60In the Money	$23.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$1.35Out 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	$23.60In the Money	$24.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$1.35Out 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	$24.70In the Money	$27.00In the Money	$17.90In 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	$0.60Out 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	$24.10In 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	$1.35Out 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	$25.10In the Money	$28.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$1.35Out 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	$26.10In the Money	$28.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$1.35Out 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	$27.20In the Money	$30.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$1.35Out 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	$28.00In the Money	$31.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$1.35Out 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	$30.70In the Money	$33.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$1.35Out 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	$33.70In the Money	$36.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$1.35Out 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	$35.70In the Money	$38.90In 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	$0.00Out 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	$38.10In the Money	$41.40In the Money	$27.80In the Money	$0.00In the Money	---In the Money	1In the Money
PSXOut of the Money	---Out of the Money	$1.35Out 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	$43.00In the Money	$46.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$1.35Out 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	$48.10In the Money	$50.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$1.35Out 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	$53.00In the Money	$56.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$1.35Out 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	$58.10In the Money	$60.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$1.35Out 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	$63.10In the Money	$66.80In 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)