Stocks Options

LAST PRICE
134.4800
TODAY'S CHANGE (%)
Trending Down-1.9500 (-1.4293%)

Bid / Lots
133.2500/ 1
Ask / Lots
138.0000/ 1
Open / Previous Close
137.1400 / 136.4300
Day Range
Low 134.3100
High 138.0000
52 Week Range
Low 119.7700
High 174.0800
Volume
2,313,642
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 24.554

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

Call Options (expires Friday December 06, 2024)
Put Options (expires Friday December 06, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PSXIn the Money	$58.90In the Money	$61.30In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$53.70In the Money	$56.50In 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	$48.30In the Money	$51.30In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$43.60In the Money	$46.50In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$38.90In the Money	$41.50In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$33.70In the Money	$36.50In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$28.10In the Money	$31.50In 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	$0.10Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PSXIn the Money	$23.90In the Money	$26.10In 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	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PSXIn the Money	$23.00In the Money	$25.50In 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	$0.10Out of the Money	$1.18Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PSXIn the Money	$21.90In the Money	$24.50In 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	---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	$20.80In the Money	$23.50In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$19.90In the Money	$22.40In 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	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PSXIn the Money	$18.50In the Money	$21.50In the Money	$8.50In 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	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PSXIn the Money	$17.90In the Money	$20.50In 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	$0.10Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PSXIn the Money	$16.00In the Money	$19.50In 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	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PSXIn the Money	$15.70In the Money	$18.50In 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	$0.10Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PSXIn the Money	$13.90In the Money	$17.50In 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	$0.10Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PSXIn the Money	$14.30In 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$120.00	PSXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	2Out of the Money	10Out 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$121.00	PSXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PSXIn the Money	$11.80In the Money	$14.50In the Money	$8.55In 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	$0.10Out of the Money	$1.58Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PSXIn the Money	$10.10In the Money	$13.10In the Money	$3.12In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$123.00	PSXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
PSXIn the Money	$9.30In the Money	$11.20In the Money	$10.73In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$124.00	PSXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
PSXIn the Money	$8.60In the Money	$10.10In the Money	$8.40In the Money	$0.00In the Money	---In the Money	137In the Money	Filter Table By Strike Price of$125.00	PSXOut of the Money	---Out of the Money	$1.05Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	3Out of the Money	57Out of the Money
PSXIn the Money	$8.30In the Money	$10.00In the Money	$9.67In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$126.00	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	21Out of the Money
PSXIn the Money	$7.00In the Money	$9.30In the Money	$4.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$127.00	PSXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
PSXIn the Money	$5.40In the Money	$7.60In the Money	$5.81In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$128.00	PSXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PSXIn the Money	$4.40In the Money	$7.00In the Money	$5.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$129.00	PSXOut of the Money	---Out of the Money	$0.60Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
PSXIn the Money	$3.90In the Money	$5.50In the Money	$7.30In the Money	$4.28In the Money	1In the Money	55In the Money	Filter Table By Strike Price of$130.00	PSXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	7Out of the Money	120Out of the Money
PSXIn the Money	$2.65In the Money	$3.90In the Money	$6.86In the Money	$4.01In the Money	1In the Money	111In the Money	Filter Table By Strike Price of$131.00	PSXOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$-0.20Out of the Money	6Out of the Money	115Out of the Money
PSXIn the Money	$2.70In the Money	$3.10In the Money	$4.04In the Money	$2.02In the Money	3In the Money	47In the Money	Filter Table By Strike Price of$132.00	PSXNear the Money	$0.30Near the Money	$0.45Near the Money	$0.16Near the Money	$-0.20Near the Money	6Near the Money	14Near the Money
PSXIn the Money	$1.95In the Money	$2.25In the Money	$2.27In the Money	$-1.48In the Money	22In the Money	93In the Money	Filter Table By Strike Price of$133.00	PSXNear the Money	$0.55Near the Money	$0.70Near the Money	$0.55Near the Money	$0.10Near the Money	23Near the Money	78Near the Money
PSXUnderlying issue's last price	$1.35Underlying issue's last price	$2.60Underlying issue's last price	$1.79Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	40Underlying issue's last price	Filter Table By Strike Price of$134.00Underlying issue's last price	PSXUnderlying issue's last price	$0.85Underlying issue's last price	$1.15Underlying issue's last price	$0.67Underlying issue's last price	$-1.83Underlying issue's last price	3Underlying issue's last price	9Underlying issue's last price
PSXNear the Money	$0.85Near the Money	$1.10Near the Money	$1.15Near the Money	$-0.58Near the Money	19Near the Money	249Near the Money	Filter Table By Strike Price of$135.00	PSXIn the Money	$0.50In the Money	$2.45In the Money	$1.32In the Money	$0.02In the Money	11In the Money	28In the Money
PSXNear the Money	$0.50Near the Money	$0.70Near the Money	$1.35Near the Money	$-0.05Near the Money	5Near the Money	86Near the Money	Filter Table By Strike Price of$136.00	PSXIn the Money	$1.45In the Money	$3.50In the Money	$2.25In the Money	$0.00In the Money	---In the Money	7In the Money
PSXNear the Money	$0.30Near the Money	$0.45Near the Money	$0.40Near the Money	$-0.55Near the Money	3Near the Money	239Near the Money	Filter Table By Strike Price of$137.00	PSXIn the Money	$1.90In the Money	$3.80In the Money	$3.50In the Money	$0.00In the Money	---In the Money	1In the Money
PSXOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.23Out of the Money	$-0.19Out of the Money	10Out of the Money	77Out of the Money	Filter Table By Strike Price of$138.00	PSXIn the Money	$2.30In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.23Out of the Money	$-0.22Out of the Money	3Out of the Money	83Out of the Money	Filter Table By Strike Price of$139.00	PSXIn the Money	$4.10In the Money	$4.80In the Money	$3.20In the Money	$-1.00In the Money	2In the Money	2In the Money
PSXOut of the Money	---Out of the Money	$0.15Out 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$140.00	PSXIn the Money	$4.80In the Money	$7.00In the Money	$7.55In the Money	$0.00In the Money	---In the Money	66In the Money
PSXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	24Out of the Money	Filter Table By Strike Price of$141.00	PSXIn the Money	$5.00In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.15Out 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$142.00	PSXIn the Money	$6.90In the Money	$8.10In the Money	$7.50In the Money	$0.00In the Money	---In the Money	134In 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$143.00	PSXIn the Money	$6.60In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$1.00Out 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$144.00	PSXIn the Money	$8.60In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$145.00	PSXIn the Money	$8.60In the Money	$12.20In the Money	$11.10In 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	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$150.00	PSXIn the Money	$14.00In the Money	$16.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.65Out 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$155.00	PSXIn the Money	$19.20In 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	$0.65Out 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	$24.10In the Money	$26.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.65Out 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	$28.50In the Money	$32.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.65Out 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	$34.40In 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	$1.00Out 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	$38.70In the Money	$42.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.65Out 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	$43.50In the Money	$46.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$185.00	PSXIn the Money	$49.10In the Money	$51.70In 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 December 06, 2024)

Put Options (expires Friday December 06, 2024)