Cboe Global Markets

PSX - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Phillips 66 (psx)

2025-07-08 15:59:59 ET (Delayed)
Bid: 
128.1
Ask: 
130.79
Vol: 
3,821,471
Last: 
130
Change: 
+3.6 (+2.8481%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 21
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PSX 127.000
3.5
+2.1
3.4
4.9
2
0.53
0.7883
0.0684
53
PSX 128.000
2.41
+1.41
1.6
3.2
4
0.34
0.7171
0.0822
26
PSX 129.000
1.95
+1.25
0.4
3.4
34
0.43
0.632
0.0942
29
PSX 130.000
1.52
+1.045
1.5
1.7
2,726
0.31
0.5349
0.1015
58
PSX 131.000
1.04
+0.715
0.65
2.2
45
0.42
0.4331
0.1015
138
PSX 132.000
0.8
+0.575
0
1.65
5
0.41
0.3355
0.0944
25
PSX 133.000
0.55
+0.375
0.25
1.4
5
0.44
0.2475
0.0822
12
Fri Jul 11 2025
Strike
PSX 127.000
PSX 128.000
PSX 129.000
PSX 130.000
PSX 131.000
PSX 132.000
PSX 133.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PSX 127.000
2.33
+0
0
0.85
0
0.35
-0.2127
0.0689
17
PSX 128.000
0.85
-2.025
0.4
1.65
2
0.44
-0.2845
0.0829
4
PSX 129.000
1.25
-2.35
0.8
2.2
4
0.32
-0.3706
0.0952
10
PSX 130.000
1.7
-2.6
0.7
2.85
22
0.24
-0.4688
0.1026
23
PSX 131.000
2.25
-3.25
1.25
3.3
6
0.27
-0.5718
0.1027
0
PSX 132.000
0
+0
1.45
4.6
0
0.42
-0.6706
0.0955
0
PSX 133.000
0
+0
3.1
4.8
0
0.53
-0.7597
0.0831
0
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PSX 127.000
4.4
+2.15
3.1
6.3
15
0.41
0.7076
0.0521
27
PSX 128.000
3.65
+1.825
2.45
4.1
4
0.3
0.6545
0.0568
309
PSX 129.000
2.25
+0
3
3.4
0
0.28
0.5966
0.0605
49
PSX 130.000
2.7
+1.575
1.45
2.85
142
0.29
0.5353
0.0629
686
PSX 131.000
1.85
+0.975
0.7
2.3
37
0.29
0.4721
0.0636
336
PSX 132.000
1.3
+0.625
1.55
2.55
5
0.34
0.409
0.0626
18
PSX 133.000
1.2
+0.675
1.2
1.5
19
0.28
0.3479
0.0599
4
Fri Jul 18 2025
Strike
PSX 127.000
PSX 128.000
PSX 129.000
PSX 130.000
PSX 131.000
PSX 132.000
PSX 133.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PSX 127.000
1.35
-1.725
1.1
3.6
3
0.3
-0.295
0.0526
0
PSX 128.000
0
+0
1.4
1.95
0
0.3
-0.3488
0.0574
0
PSX 129.000
2.04
-2.21
1.2
3.2
1
0.25
-0.4073
0.0612
0
PSX 130.000
2.57
-2.38
2.2
3.8
9
0.29
-0.4695
0.0636
10
PSX 131.000
3
-2.7
2.7
4.9
4
0.3
-0.5335
0.0644
0
PSX 132.000
3.6
-2.65
2.5
3.7
1
0.25
-0.5974
0.0634
0
PSX 133.000
4.3
-2.75
3
5.5
1
0.23
-0.6593
0.0608
0
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PSX 127.000
5.3
+1.95
3.7
7.1
1
0.39
0.6611
0.039
20
PSX 128.000
4.87
+2.02
3.5
5.2
4
0.33
0.6215
0.041
5
PSX 129.000
4.02
+1.395
3
4.6
18
0.32
0.58
0.0426
11
PSX 130.000
3.43
+1.38
2.45
4.1
21
0.33
0.537
0.0436
199
PSX 131.000
3.07
+1.32
2.05
3.9
6
0.32
0.4932
0.0441
21
PSX 132.000
2.55
+1.1
1.65
3.1
6
0.32
0.4494
0.044
24
PSX 133.000
1.15
+0
2.2
2.75
0
0.31
0.4062
0.0433
1
Fri Jul 25 2025
Strike
PSX 127.000
PSX 128.000
PSX 129.000
PSX 130.000
PSX 131.000
PSX 132.000
PSX 133.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PSX 127.000
4
+0
1.95
3.6
0
0.33
-0.3421
0.0394
9
PSX 128.000
4.5
+0
2.4
3.9
0
0.33
-0.3821
0.0415
15
PSX 129.000
3.23
-1.92
2.65
4.4
17
0.32
-0.4242
0.0431
0
PSX 130.000
3.5
-2.25
3.2
4.8
26
0.32
-0.4678
0.0442
3
PSX 131.000
4.2
-2.25
3.7
5.3
6
0.32
-0.5122
0.0447
15
PSX 132.000
4.4
-2.75
4.2
4.7
1
0.33
-0.5567
0.0446
0
PSX 133.000
5.1
-2.8
4.8
5.3
1
0.32
-0.6006
0.044
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.