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)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
124.03
Ask: 
128.24
Vol: 
3,242,828
Last: 
125.73
Change: 
+0.96 (+0.7635%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PSX 123.000
2.76
+0.01
2.25
3.1
11
0
0.7674
0.0928
36
PSX 124.000
2.65
+0
1.95
2.6
0
0.25
0.671
0.1095
8
PSX 125.000
1.65
+0
1.45
3.6
28
0.38
0.5586
0.1166
81
PSX 126.000
1.16
-0.115
1
1.4
88
0.25
0.444
0.1114
39
PSX 127.000
0.87
-0.08
0.65
1.1
31
0.26
0.3408
0.0976
166
PSX 128.000
0.65
-0.025
0.45
0.75
3
0.26
0.2536
0.0805
35
Fri May 23 2025
Strike
PSX 123.000
PSX 124.000
PSX 125.000
PSX 126.000
PSX 127.000
PSX 128.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PSX 123.000
2.09
+0.09
0.75
1.65
7
0.27
-0.3685
0.0784
49
PSX 124.000
2.03
-0.42
1
2.9
56
0.32
-0.4486
0.0844
31
PSX 125.000
2.48
-0.495
1.5
3
27
0.29
-0.534
0.086
354
PSX 126.000
5.25
+0
2.4
2.75
0
0.25
-0.6182
0.0828
5
PSX 127.000
0
+0
3.1
4.4
0
0.33
-0.6963
0.0758
0
PSX 128.000
0
+0
2.7
4.2
0
0
-0.7657
0.0664
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PSX 123.000
3.55
+0.1
3.5
3.8
10
0.28
0.6661
0.0817
0
PSX 124.000
2.6
+0
2.85
4.4
0
0.34
0.5859
0.0813
5
PSX 125.000
2.45
+0.075
2.15
2.6
6
0.26
0.5065
0.0765
21
PSX 126.000
0
+0
1.6
2.1
0
0.25
0.4338
0.07
0
PSX 127.000
1.55
-0.025
1.4
1.7
6
0.26
0.3677
0.0634
1
PSX 128.000
1.05
-0.2
0.55
1.35
2
0.23
0.3084
0.0572
0
Fri May 30 2025
Strike
PSX 123.000
PSX 124.000
PSX 125.000
PSX 126.000
PSX 127.000
PSX 128.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PSX 123.000
2.08
-0.545
1.75
2.05
1
0.27
-0.3948
0.0584
0
PSX 124.000
3.55
+0
1.9
2.45
0
0.25
-0.4541
0.0612
0
PSX 125.000
2.9
-0.75
2.4
2.9
5
0.25
-0.5159
0.0623
9
PSX 126.000
0
+0
2.9
3.4
0
0.24
-0.5779
0.0617
0
PSX 127.000
0
+0
3.6
4
0
0.24
-0.638
0.0594
0
PSX 128.000
0
+0
4.2
4.8
0
0.24
-0.6946
0.0558
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.