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)

2025-07-28 10:24:13 ET (Delayed)
Bid: 
126.94
Ask: 
127.13
Vol: 
311,347
Last: 
127.13
Change: 
+2.16 (+1.7284%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PSX 125.000
3.2
+1.35
2.75
3.1
5
0.3
0.6952
0.0804
76
PSX 126.000
2.15
+0.75
2.1
2.5
10
0.31
0.6123
0.0904
33
PSX 127.000
2.19
+1.215
1.6
1.85
58
0.3
0.5197
0.096
33
PSX 128.000
1.35
+0.675
1.15
1.35
10
0.3
0.4232
0.0958
119
PSX 129.000
0.9
+0.425
0.65
0.95
47
0.28
0.3294
0.0898
57
PSX 130.000
0.68
+0.33
0.45
1.85
6
0.42
0.2442
0.0788
149
Fri Aug 01 2025
Strike
PSX 125.000
PSX 126.000
PSX 127.000
PSX 128.000
PSX 129.000
PSX 130.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PSX 125.000
1
-0.8
0.75
1.6
12
0.39
-0.3068
0.0812
57
PSX 126.000
2
+0
1
2.9
0
0.45
-0.3906
0.0913
37
PSX 127.000
1.65
-1.325
1.5
2.5
10
0.3
-0.4843
0.097
24
PSX 128.000
4
+0
2
2.25
0
0.3
-0.5819
0.0969
16
PSX 129.000
3.4
-1
2.6
2.9
4
0.29
-0.6768
0.0908
31
PSX 130.000
3.5
-1.7
3.3
3.6
1
0.29
-0.7632
0.0796
34
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PSX 125.000
2.9
+0
3.5
4
0
0.28
0.6468
0.0584
53
PSX 126.000
3.7
+0
3
3.3
0
0.28
0.5873
0.062
1
PSX 127.000
2.7
+0.95
2.45
2.7
21
0.28
0.5244
0.0644
14
PSX 128.000
2.24
+0.865
1.95
2.2
10
0.27
0.4596
0.065
6
PSX 129.000
1.4
+0.325
1.55
1.75
3
0.27
0.3946
0.0639
9
PSX 130.000
1.51
+0.685
1.15
1.3
7
0.26
0.3312
0.0611
34
Fri Aug 08 2025
Strike
PSX 125.000
PSX 126.000
PSX 127.000
PSX 128.000
PSX 129.000
PSX 130.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PSX 125.000
2.9
+0
1.4
2.4
0
0.32
-0.3559
0.0589
4
PSX 126.000
3.2
+0
1.8
3
0
0.34
-0.4161
0.0627
0
PSX 127.000
5.4
+0
2.25
2.5
0
0.28
-0.4798
0.065
11
PSX 128.000
4
+0
2.7
2.95
0
0.27
-0.5453
0.0658
18
PSX 129.000
4.99
+0
3.3
3.5
0
0.27
-0.6112
0.0648
2
PSX 130.000
0
+0
3.9
4.3
0
0.27
-0.6756
0.062
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PSX 125.000
4.6
+1.25
4.3
4.6
2
0.28
0.6292
0.048
1022
PSX 126.000
4.2
+1.375
3.7
4
4
0.28
0.5805
0.0503
19
PSX 127.000
2.3
+0
3.1
3.4
0
0.27
0.5296
0.0518
16
PSX 128.000
2.17
+0
2.7
2.85
0
0.27
0.4776
0.0524
45
PSX 129.000
1.77
+0
2.1
2.4
0
0.26
0.4253
0.052
14
PSX 130.000
2
+0.675
1.8
1.9
18
0.26
0.3738
0.0508
1512
Fri Aug 15 2025
Strike
PSX 125.000
PSX 126.000
PSX 127.000
PSX 128.000
PSX 129.000
PSX 130.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PSX 125.000
1.95
-1.15
2
2.15
1
0.27
-0.3744
0.0486
304
PSX 126.000
3.8
+0
2.4
2.55
0
0.27
-0.4238
0.051
17
PSX 127.000
4.4
+0
2.8
3
0
0.27
-0.4754
0.0526
14
PSX 128.000
5
+0
3.3
3.5
0
0.27
-0.5283
0.0533
7
PSX 129.000
5.9
+0
3.8
4.1
0
0.26
-0.5816
0.053
1
PSX 130.000
5.9
+0
4.4
4.7
0
0.26
-0.6342
0.0518
175
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PSX 125.000
4.7
+1.1
4.6
4.9
4
0.28
0.6195
0.044
9
PSX 126.000
3.21
+0
4
4.3
0
0.27
0.5749
0.0457
1
PSX 127.000
3.1
+0
3.5
3.7
0
0.27
0.5287
0.0468
9
PSX 128.000
3.2
+0.95
3
3.2
10
0.27
0.4819
0.0472
3
PSX 129.000
1.85
+0
2.55
2.75
0
0.27
0.4348
0.047
11
PSX 130.000
2.45
+0.85
2.1
2.3
2
0.26
0.3885
0.046
41
Fri Aug 22 2025
Strike
PSX 125.000
PSX 126.000
PSX 127.000
PSX 128.000
PSX 129.000
PSX 130.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PSX 125.000
3.8
+0
2.95
3.2
0
0.28
-0.4337
0.0434
8
PSX 126.000
0
+0
3.4
3.6
0
0.27
-0.4775
0.0445
0
PSX 127.000
5
+0
3.9
4.1
0
0.27
-0.5221
0.0449
6
PSX 128.000
5.6
+0
4.4
4.7
0
0.27
-0.5669
0.0447
2
PSX 129.000
0
+0
5
5.2
0
0.26
-0.6111
0.0439
0
PSX 130.000
6.06
+0
5.6
6.6
0
0.29
-0.6542
0.0425
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PSX 125.000
4.2
+0
4.8
5.6
0
0.28
0.6055
0.0401
3
PSX 126.000
4.45
+1
4.3
4.6
1
0.27
0.5651
0.0412
1
PSX 127.000
4.35
+1.3
3.8
4.2
2
0.28
0.5235
0.042
7
PSX 128.000
2.18
+0
3.3
5.1
0
0.32
0.4816
0.0422
10
PSX 129.000
1.75
+0
2.85
3.4
0
0.28
0.4394
0.0419
5
PSX 130.000
4.75
+0
2.4
2.7
0
0.26
0.3985
0.0411
2
Fri Aug 29 2025
Strike
PSX 125.000
PSX 126.000
PSX 127.000
PSX 128.000
PSX 129.000
PSX 130.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PSX 125.000
0
+0
3.3
3.9
0
0.28
-0.4361
0.0382
0
PSX 126.000
0
+0
3.8
4.1
0
0.27
-0.4747
0.0391
0
PSX 127.000
0
+0
4.2
4.6
0
0.27
-0.514
0.0396
0
PSX 128.000
0
+0
4.7
5.3
0
0.31
-0.5536
0.0396
0
PSX 129.000
0
+0
5.2
6.5
0
0.29
-0.5929
0.0392
0
PSX 130.000
0
+0
5.9
6.4
0
0.27
-0.6315
0.0384
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.