Stocks Options

LAST PRICE
133.9800
TODAY'S CHANGE (%)
Trending Up0.6300 (0.4724%)

Bid / Lots
133.2500/ 2
Ask / Lots
137.7200/ 1
Open / Previous Close
133.4300 / 133.3500
Day Range
Low 131.8600
High 134.4000
52 Week Range
Low 119.7700
High 174.0800
Volume
1,402,352
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 24.496

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	$57.30In the Money	$60.20In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$52.50In the Money	$54.90In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$47.30In the Money	$49.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$42.30In the Money	$45.70In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$37.30In the Money	$40.40In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$32.20In the Money	$35.10In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$27.30In the Money	$30.00In 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	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PSXIn the Money	$22.80In 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$110.00	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	3Out of the Money
PSXIn the Money	$21.50In the Money	$24.00In 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	$0.75Out of the Money	$1.18Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PSXIn the Money	$20.40In the Money	$23.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$19.40In the Money	$22.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PSXIn the Money	$18.40In the Money	$21.10In 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	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PSXIn the Money	$17.50In the Money	$20.20In 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	$0.75Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PSXIn the Money	$16.50In the Money	$19.10In 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	$0.75Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PSXIn the Money	$15.40In the Money	$18.00In 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	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PSXIn the Money	$14.40In the Money	$16.90In 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	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PSXIn the Money	$13.60In the Money	$16.20In 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	$0.75Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PSXIn the Money	$12.40In the Money	$15.00In 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	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PSXIn the Money	$11.40In the Money	$14.30In 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	$0.30Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PSXIn the Money	$10.40In the Money	$13.40In 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	$0.75Out of the Money	$1.58Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PSXIn the Money	$9.80In the Money	$12.50In 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	$8.50In the Money	$12.10In the Money	$2.75In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$124.00	PSXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
PSXIn the Money	$8.20In the Money	$9.70In 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	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
PSXIn the Money	$6.40In the Money	$9.90In the Money	$5.29In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$126.00	PSXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
PSXIn the Money	$5.50In the Money	$8.30In 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	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	2Out of the Money	16Out of the Money
PSXIn the Money	$5.50In the Money	$7.00In the Money	$7.15In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$128.00	PSXOut of the Money	---Out of the Money	$0.45Out of the Money	$0.15Out of the Money	$-0.04Out of the Money	3Out of the Money	9Out of the Money
PSXIn the Money	$3.20In the Money	$7.40In 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	$0.15Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
PSXIn the Money	$4.10In the Money	$4.80In the Money	$4.53In the Money	$0.22In the Money	5In the Money	59In the Money	Filter Table By Strike Price of$130.00	PSXOut of the Money	$0.15Out of the Money	$0.55Out of the Money	$0.45Out of the Money	$-0.15Out of the Money	16Out of the Money	115Out of the Money
PSXIn the Money	$3.30In the Money	$5.30In the Money	$3.45In the Money	$-0.02In the Money	4In the Money	115In the Money	Filter Table By Strike Price of$131.00	PSXNear the Money	$0.25Near the Money	$1.60Near the Money	$0.60Near the Money	$-0.25Near the Money	3Near the Money	113Near the Money
PSXIn the Money	$2.50In the Money	$3.20In the Money	$2.10In the Money	$-0.36In the Money	3In the Money	45In the Money	Filter Table By Strike Price of$132.00	PSXNear the Money	$0.30Near the Money	$3.10Near the Money	$0.67Near the Money	$-0.45Near the Money	9Near the Money	9Near the Money
PSXUnderlying issue's last price	$1.50Underlying issue's last price	$2.50Underlying issue's last price	$1.92Underlying issue's last price	$-0.13Underlying issue's last price	3Underlying issue's last price	95Underlying issue's last price	Filter Table By Strike Price of$133.00Underlying issue's last price	PSXUnderlying issue's last price	$0.80Underlying issue's last price	$1.20Underlying issue's last price	$1.02Underlying issue's last price	$-0.58Underlying issue's last price	2Underlying issue's last price	16Underlying issue's last price
PSXNear the Money	$1.35Near the Money	$1.90Near the Money	$1.08Near the Money	$-0.63Near the Money	6Near the Money	30Near the Money	Filter Table By Strike Price of$134.00	PSXIn the Money	$1.25In the Money	$2.50In the Money	$1.47In the Money	$0.00In the Money	---In the Money	8In the Money
PSXNear the Money	$0.75Near the Money	$1.30Near the Money	$1.13Near the Money	$0.06Near the Money	8Near the Money	235Near the Money	Filter Table By Strike Price of$135.00	PSXIn the Money	$0.95In the Money	$3.20In the Money	$2.61In the Money	$0.51In the Money	4In the Money	23In the Money
PSXNear the Money	$0.10Near the Money	$0.90Near the Money	$0.68Near the Money	$-0.07Near the Money	10Near the Money	50Near the Money	Filter Table By Strike Price of$136.00	PSXIn the Money	$2.05In the Money	$2.85In the Money	$2.60In the Money	$0.00In the Money	---In the Money	17In the Money
PSXOut of the Money	$0.20Out of the Money	$0.65Out of the Money	$0.44Out of the Money	$-0.08Out of the Money	20Out of the Money	156Out of the Money	Filter Table By Strike Price of$137.00	PSXIn the Money	$2.75In the Money	$4.70In the Money	$3.50In the Money	$0.00In the Money	---In the Money	1In the Money
PSXOut of the Money	$0.20Out of the Money	$0.45Out of the Money	$0.25Out of the Money	$-0.84Out of the Money	1Out of the Money	70Out of the Money	Filter Table By Strike Price of$138.00	PSXIn the Money	$2.90In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	1Out of the Money	79Out of the Money	Filter Table By Strike Price of$139.00	PSXIn the Money	$3.80In the Money	$7.50In the Money	$5.34In the Money	$0.00In the Money	---In the Money	1In the Money
PSXOut of the Money	---Out of the Money	$1.15Out of the Money	$0.08Out of the Money	$-0.08Out of the Money	1Out of the Money	14Out of the Money	Filter Table By Strike Price of$140.00	PSXIn the Money	$4.60In the Money	$7.00In the Money	$7.55In the Money	$7.55In the Money	66In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$1.15Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	1Out of the Money	18Out of the Money	Filter Table By Strike Price of$141.00	PSXIn the Money	$6.30In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$1.10Out 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	$7.00In the Money	$9.80In the Money	$7.50In the Money	$0.00In the Money	---In the Money	134In the Money
PSXOut of the Money	---Out of the Money	$1.50Out 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	$7.60In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.70Out 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	$8.70In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.70Out 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$145.00	PSXIn the Money	$9.90In the Money	$12.80In the Money	$11.10In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.75Out 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	$14.50In the Money	$17.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.10Out 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	$19.70In the Money	$22.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$2.15Out 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$160.00	PSXIn the Money	$25.20In 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	$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$165.00	PSXIn the Money	$30.00In the Money	$32.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.75Out 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$170.00	PSXIn the Money	$34.90In the Money	$37.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.75Out 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$175.00	PSXIn the Money	$40.00In the Money	$42.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.75Out 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$180.00	PSXIn the Money	$45.30In the Money	$47.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PSXOut of the Money	---Out of the Money	$0.75Out 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	$50.20In the Money	$52.90In 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)