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)

2025-06-02 15:59:59 ET (Delayed)
Bid: 
110
Ask: 
116.5
Vol: 
2,841,268
Last: 
114.28
Change: 
+0.8 (+0.7%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PSX 112.000
3.1
-0.05
3.1
3.3
11
0.37
0.7083
0.0759
1491
PSX 113.000
2.37
-0.18
1.9
2.75
24
0.39
0.6306
0.0862
1496
PSX 114.000
1.74
-0.16
1.8
2
41
0.36
0.5423
0.0933
91
PSX 115.000
1.4
+0
1.3
1.45
12
0.35
0.4468
0.0956
40
PSX 116.000
0.85
-0.175
0.85
1.05
58
0.35
0.3515
0.0919
86
PSX 117.000
0.55
-0.15
0.55
1.35
55
0.42
0.2618
0.0823
273
Fri Jun 06 2025
Strike
PSX 112.000
PSX 113.000
PSX 114.000
PSX 115.000
PSX 116.000
PSX 117.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PSX 112.000
1
-0.25
0.8
0.95
2
0.38
-0.2936
0.0765
238
PSX 113.000
1.15
-0.5
1.05
1.25
5
0.37
-0.3721
0.087
292
PSX 114.000
1.9
-0.15
1.45
1.65
1
0.36
-0.4613
0.0942
10
PSX 115.000
2.05
-0.525
1.95
2.1
1
0.35
-0.5569
0.0966
17
PSX 116.000
2.96
-0.19
2.5
2.85
1
0.36
-0.6538
0.0929
45
PSX 117.000
3.48
+0
3.2
3.5
0
0.35
-0.7445
0.0832
12
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PSX 112.000
4.11
+0
3.9
4.3
0
0.34
0.6559
0.0549
22
PSX 113.000
3.22
+0
3.3
3.6
0
0.34
0.6
0.0586
21
PSX 114.000
2.9
+0.125
2.7
2.95
2
0.33
0.5405
0.0613
8
PSX 115.000
2.18
-0.095
2.2
2.4
8
0.32
0.4785
0.0625
19
PSX 116.000
1.82
+0
1.7
2.05
0
0.32
0.4157
0.0622
12
PSX 117.000
1.64
+0
1.3
1.5
0
0.31
0.3536
0.0602
2
Fri Jun 13 2025
Strike
PSX 112.000
PSX 113.000
PSX 114.000
PSX 115.000
PSX 116.000
PSX 117.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PSX 112.000
2.15
+0
1.5
1.7
0
0.34
-0.3469
0.0554
13
PSX 113.000
2.2
-0.15
1.85
2.05
2
0.33
-0.4034
0.0592
7
PSX 114.000
2.3
-0.5
2.25
2.45
4
0.32
-0.4636
0.0619
6
PSX 115.000
2.82
-0.48
2.75
2.95
5
0.32
-0.5263
0.0632
14
PSX 116.000
5
+0
3.2
3.5
0
0.31
-0.5899
0.0629
1
PSX 117.000
0
+0
3.9
4.8
0
0.36
-0.6528
0.061
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PSX 110.000
5.85
-0.1
5.9
6.2
10
0.33
0.7227
0.04
360
PSX 113.000
3.69
+0
3.9
4.1
0
0.31
0.5919
0.0486
104
PSX 114.000
3.39
-0.01
3.3
3.5
5
0.31
0.5428
0.0504
121
PSX 115.000
2.85
+0.025
2.8
2.95
21
0.3
0.4919
0.0514
396
PSX 116.000
2.29
-0.16
2.3
2.5
27
0.3
0.4403
0.0515
10
PSX 117.000
1.94
-0.085
1.9
2.05
20
0.3
0.389
0.0506
166
Fri Jun 20 2025
Strike
PSX 110.000
PSX 113.000
PSX 114.000
PSX 115.000
PSX 116.000
PSX 117.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PSX 110.000
2.66
+0.835
1.4
1.55
3
0.33
-0.2796
0.0404
459
PSX 113.000
2.5
-0.4
2.35
2.55
10
0.31
-0.4121
0.0492
87
PSX 114.000
2.86
-0.44
2.75
2.95
55
0.31
-0.4617
0.0511
129
PSX 115.000
3.3
-0.5
3.2
3.5
16
0.31
-0.5137
0.0522
2688
PSX 116.000
5.2
+0
3.7
4
0
0.3
-0.5662
0.0524
136
PSX 117.000
4.5
-0.45
4.3
4.6
10
0.3
-0.6185
0.0516
85
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PSX 112.000
4.9
-0.3
5.1
5.4
4
0.32
0.6268
0.0396
8
PSX 113.000
4.39
-0.16
4.5
4.8
4
0.32
0.587
0.0413
34
PSX 114.000
4.07
+0.02
3.9
4.1
6
0.31
0.5452
0.0426
28
PSX 115.000
3.45
-0.05
3.4
3.6
4
0.31
0.5024
0.0434
28
PSX 116.000
3
-0.05
2.9
3.1
15
0.3
0.4586
0.0437
45
PSX 117.000
2.59
+0.015
2.45
2.65
10
0.3
0.4151
0.0433
12
Fri Jun 27 2025
Strike
PSX 112.000
PSX 113.000
PSX 114.000
PSX 115.000
PSX 116.000
PSX 117.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PSX 112.000
2.68
-0.345
2.5
2.7
12
0.32
-0.3771
0.0401
21
PSX 113.000
3
-0.3
2.85
3.1
8
0.31
-0.4176
0.0419
33
PSX 114.000
3.43
-0.37
3.3
3.5
6
0.31
-0.4599
0.0433
27
PSX 115.000
3.89
-0.41
3.7
4
4
0.31
-0.5039
0.0442
30
PSX 116.000
5.4
+0
4.2
4.5
0
0.3
-0.5485
0.0446
4
PSX 117.000
6.4
+0
4.8
5.1
0
0.3
-0.593
0.0443
37
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.