Stocks Options

LAST PRICE
130.9100
TODAY'S CHANGE (%)
Trending Up1.1500 (0.8863%)

Bid / Lots
129.4500/ 1
Ask / Lots
132.9800/ 1
Open / Previous Close
129.5700 / 129.7600
Day Range
Low 129.2500
High 131.7200
52 Week Range
Low 111.9000
High 174.0800
Volume
2,275,131
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 25.339

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	PSXOut of the Money	---Out of the Money	$1.40Out of the Money	$0.19Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
PSXIn the Money	$71.40In the Money	$74.70In the Money	$72.00In the Money	$0.00In the Money	10In 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	$0.03Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	PSXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	PSXOut of the Money	---Out of the Money	$0.40Out of the Money	$0.23Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
PSXIn the Money	$37.00In the Money	$40.70In the Money	$38.36In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$90.00	PSXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	40Out of the Money	---Out of the Money
PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	PSXOut of the Money	$0.10Out of the Money	$0.55Out of the Money	$0.97Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
PSXIn the Money	$25.10In the Money	$27.60In the Money	$26.24In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$100.00	PSXOut of the Money	---Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	PSXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$16.10In the Money	$17.80In the Money	$16.50In the Money	$0.00In the Money	1In 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	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	PSXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	PSXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	PSXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	PSXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$20.00In the Money	$21.40In the Money	$20.76In the Money	$0.00In the Money	10In 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	1Out of the Money	---Out of the Money
PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$111.00	PSXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	PSXOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.22Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	PSXOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	PSXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$6.80In the Money	$7.10In the Money	$7.30In the Money	$0.00In the Money	1In 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	$0.04Out of the Money	1Out of the Money	---Out of the Money
PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	PSXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$117.00	PSXOut of the Money	$1.05Out of the Money	$1.15Out of the Money	$0.97Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
PSXIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.20Out of the Money	$0.12Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
PSXIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.10Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
PSXIn the Money	$9.50In the Money	$10.60In the Money	$9.07In the Money	$-0.19In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$120.00	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	---Out of the Money
PSXIn the Money	$5.40In the Money	$6.30In the Money	$4.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$121.00	PSXOut of the Money	$0.05Out of the Money	$1.15Out of the Money	$0.18Out of the Money	$-0.12Out of the Money	10Out of the Money	---Out of the Money
PSXIn the Money	$6.20In the Money	$7.10In the Money	$5.70In the Money	$0.00In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$122.00	PSXOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.15Out of the Money	13Out of the Money	---Out of the Money
PSXIn the Money	$7.20In the Money	$8.40In the Money	$7.99In the Money	$1.19In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$123.00	PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.24Out of the Money	100Out of the Money	---Out of the Money
PSXIn the Money	$6.50In the Money	$7.40In the Money	$6.43In the Money	$0.24In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$124.00	PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	1Out of the Money	---Out of the Money
PSXIn the Money	$5.50In the Money	$6.60In the Money	$6.08In the Money	$1.43In the Money	34In the Money	---In the Money	Filter Table By Strike Price of$125.00	PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	1Out of the Money	---Out of the Money
PSXIn the Money	$4.50In the Money	$5.40In the Money	$4.76In the Money	$1.33In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$126.00	PSXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	1Out of the Money	---Out of the Money
PSXIn the Money	$3.70In the Money	$4.60In the Money	$4.10In the Money	$1.98In the Money	17In the Money	---In the Money	Filter Table By Strike Price of$127.00	PSXOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-0.85Out of the Money	13Out of the Money	---Out of the Money
PSXIn the Money	$2.65In the Money	$3.60In the Money	$3.32In the Money	$2.06In the Money	25In the Money	---In the Money	Filter Table By Strike Price of$128.00	PSXNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.40Near the Money	2Near the Money	---Near the Money
PSXIn the Money	$1.25In the Money	$2.55In the Money	$2.14In the Money	$1.18In the Money	50In the Money	---In the Money	Filter Table By Strike Price of$129.00	PSXNear the Money	---Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.95Near the Money	8Near the Money	---Near the Money
PSXUnderlying issue's last price	$0.40Underlying issue's last price	$1.30Underlying issue's last price	$0.81Underlying issue's last price	$0.11Underlying issue's last price	139Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$130.00Underlying issue's last price	PSXUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.05Underlying issue's last price	$-1.15Underlying issue's last price	21Underlying issue's last price	---Underlying issue's last price
PSXNear the Money	---Near the Money	$0.30Near the Money	$0.38Near the Money	$0.18Near the Money	81Near the Money	---Near the Money	Filter Table By Strike Price of$131.00	PSXIn the Money	---In the Money	$0.45In the Money	$0.10In the Money	$-1.75In the Money	26In the Money	---In the Money
PSXNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.12Near the Money	14Near the Money	---Near the Money	Filter Table By Strike Price of$132.00	PSXIn the Money	$0.20In the Money	$1.35In the Money	$0.90In the Money	$-4.17In the Money	1In the Money	---In the Money
PSXNear the Money	---Near the Money	$0.10Near the Money	$0.11Near the Money	$-0.04Near the Money	20Near the Money	---Near the Money	Filter Table By Strike Price of$133.00	PSXIn the Money	$1.15In the Money	$2.75In the Money	$2.22In the Money	$0.00In the Money	1In 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	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$134.00	PSXIn the Money	$2.55In the Money	$4.00In the Money	$3.83In the Money	$0.00In the Money	1In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	PSXIn the Money	$3.20In the Money	$5.50In the Money	$3.96In the Money	$-1.74In the Money	4In 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	---Out of the Money	Filter Table By Strike Price of$136.00	PSXIn the Money	---In the Money	---In the Money	---In the Money	---In 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	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$137.00	PSXIn the Money	$9.20In the Money	$10.10In the Money	$9.10In the Money	$0.00In the Money	1In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$138.00	PSXIn the Money	$7.30In the Money	$8.70In the Money	$8.65In the Money	$0.00In the Money	2In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$139.00	PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	PSXIn the Money	$9.90In the Money	$12.20In the Money	$10.70In the Money	$1.34In the Money	350In the Money	---In the Money
PSXOut of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.60Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$141.00	PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$142.00	PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$143.00	PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$144.00	PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	PSXIn the Money	$14.30In the Money	$15.30In the Money	$14.70In the Money	$-4.10In the Money	3In 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	$14.40In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	$16.80In the Money	$17.90In the Money	$17.76In the Money	$0.00In the Money	1In the Money	---In the Money
PSXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$152.50	PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.40Out of the Money	$0.37Out of the Money	$0.27Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	PSXIn the Money	$15.70In the Money	$17.50In the Money	$16.60In the Money	$0.00In the Money	1In the Money	---In the Money
PSXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$157.50	PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	PSXIn the Money	$26.90In the Money	$30.60In the Money	$28.73In the Money	$0.00In the Money	1In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.95Out of the Money	$0.15Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	PSXIn the Money	$36.50In the Money	$40.50In the Money	$37.41In the Money	$0.00In the Money	1In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	PSXIn the Money	$15.60In the Money	$16.20In the Money	$16.20In the Money	$0.00In the Money	3In the Money	---In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	PSXIn the Money	$30.70In the Money	$32.00In the Money	$30.90In the Money	$0.00In the Money	1In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.80Out of the Money	$0.17Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	PSXIn the Money	$23.80In the Money	$26.30In the Money	$23.60In the Money	$0.00In the Money	1In the Money	---In the Money
PSXOut of the Money	$4.80Out of the Money	$5.20Out of the Money	$5.60Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	PSXIn the Money	---In the Money	---In the Money	---In the Money	---In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PSXOut of the Money	$1.80Out of the Money	$2.05Out of the Money	$1.95Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	PSXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In 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	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	PSXIn the Money	---In the Money	---In the Money	---In the Money	---In 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 15, 2024)

Put Options (expires Friday November 15, 2024)