PSX option chain Phillips 66
Cboe delayed options data · as of 00:38 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±4.4% (244.94–267.24) · ATM IV 34.6% · P/C open interest 0.76
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 124.50 | 128.10 | 181.1% | 1.00 | 0.0001 | 0.000 | 130 | 0 | 2.15 | 245.0% | -0.00 | 0.0001 | -0.011 | ||||
| 119.50 | 123.10 | 170.8% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 2.15 | 232.9% | -0.00 | 0.0001 | -0.012 | ||||
| 114.60 | 118.10 | 167.6% | 1.00 | 0.0001 | 0.000 | 140 | 0 | 2.15 | 221.3% | -0.00 | 0.0001 | -0.013 | ||||
| 109.40 | 113.10 | 142.5% | 1.00 | 0.0001 | -0.001 | 145 | 0 | 2.15 | 210.1% | -0.00 | 0.0001 | -0.014 | ||||
| 104.50 | 108.10 | 142.2% | 1.00 | 0.0001 | -0.002 | 150 | 0 | 2.15 | 199.3% | -0.00 | 0.0001 | -0.015 | ||||
| 99.50 | 103.10 | 133.3% | 1.00 | 0.0002 | -0.004 | 155 | 0 | 2.15 | 188.7% | -0.00 | 0.0002 | -0.016 | ||||
| 94.40 | 98.10 | 115.6% | 1.00 | 0.0002 | -0.005 | 160 | 0 | 2.15 | 178.5% | -0.00 | 0.0002 | -0.017 | ||||
| 89.50 | 93.10 | 116.3% | 1.00 | 0.0002 | -0.007 | 165 | 0 | 2.15 | 168.5% | -0.00 | 0.0002 | -0.018 | ||||
| 84.40 | 88.10 | 98.9% | 1.00 | 0.0003 | -0.009 | 170 | 0 | 0.2000 | 3 | 109.7% | -0.00 | 0.0003 | -0.020 | |||
| 79.40 | 83.10 | 90.7% | 1.00 | 0.0003 | -0.012 | 175 | 0 | 2.15 | 149.4% | -0.00 | 0.0003 | -0.021 | ||||
| 74.50 | 78.10 | 92.7% | 0.99 | 0.0004 | -0.014 | 180 | 0 | 2.15 | 6 | 140.1% | -0.00 | 0.0004 | -0.023 | |||
| 69.50 | 73.20 | 91.2% | 0.99 | 0.0005 | -0.017 | 185 | 0 | 2.15 | 8 | 131.1% | -0.01 | 0.0005 | -0.026 | |||
| 64.40 | 68.20 | 78.1% | 0.99 | 0.0006 | -0.021 | 190 | 0 | 2.15 | 122.2% | -0.01 | 0.0006 | -0.028 | ||||
| 59.40 | 63.20 | 1 | 71.1% | 0.99 | 0.0008 | -0.024 | 195 | 0 | 2.15 | 113.5% | -0.01 | 0.0008 | -0.032 | |||
| 54.50 | 58.10 | 1 | 64.2% | 0.99 | 0.0010 | -0.029 | 200 | 0 | 1.15 | 104 | 92.1% | -0.01 | 0.0010 | -0.035 | ||
| 49.70 | 53.20 | 70.0% | 0.99 | 0.0012 | -0.034 | 205 | 0 | 2.15 | 6 | 96.5% | -0.01 | 0.0012 | -0.040 | |||
| 44.60 | 48.20 | 2 | 60.2% | 0.98 | 0.0016 | -0.040 | 210 | 0 | 2.20 | 88.6% | -0.02 | 0.0016 | -0.045 | |||
| 42.10 | 45.70 | 56.9% | 0.98 | 0.0018 | -0.043 | 212.5 | 0 | 2.20 | 84.5% | -0.02 | 0.0018 | -0.049 | ||||
| 39.70 | 43.20 | 5 | 56.3% | 0.98 | 0.0021 | -0.047 | 215 | 0 | 2.25 | 2 | 80.8% | -0.02 | 0.0021 | -0.052 | ||
| 37.60 | 40.80 | 61.9% | 0.98 | 0.0025 | -0.052 | 217.5 | 0 | 2.30 | 77.0% | -0.02 | 0.0025 | -0.056 | ||||
| 35.10 | 38.30 | 1 | 58.2% | 0.97 | 0.0029 | -0.057 | 220 | 0 | 2.35 | 1 | 45 | 73.3% | -0.03 | 0.0029 | -0.061 | |
| 32.80 | 35.80 | 57.1% | 0.97 | 0.0034 | -0.062 | 222.5 | 0 | 2.45 | 69.9% | -0.03 | 0.0034 | -0.067 | ||||
| 30.10 | 33.30 | 7 | 51.0% | 0.97 | 0.0041 | -0.069 | 225 | 0 | 2.50 | 2 | 22 | 66.1% | -0.03 | 0.0041 | -0.073 | |
| 27.50 | 30.90 | 47.4% | 0.96 | 0.0049 | -0.077 | 227.5 | 0 | 2.35 | 3 | 60.9% | -0.04 | 0.0049 | -0.081 | |||
| 25.70 | 28.40 | 1 | 26 | 50.5% | 0.95 | 0.0060 | -0.087 | 230 | 0 | 0.9500 | 6 | 15 | 45.2% | -0.05 | 0.0060 | -0.091 |
| 22.50 | 26.10 | 3 | 42.3% | 0.94 | 0.0073 | -0.100 | 232.5 | 0.0500 | 0.7000 | 11 | 39.5% | -0.06 | 0.0073 | -0.103 | ||
| 20.50 | 23.60 | 8 | 42.7% | 0.92 | 0.0090 | -0.116 | 235 | 0.1500 | 1.00 | 2 | 23 | 39.8% | -0.08 | 0.0090 | -0.119 | |
| 18.20 | 21.40 | 42.0% | 0.90 | 0.0111 | -0.136 | 237.5 | 0.2000 | 1.55 | 10 | 2 | 40.4% | -0.10 | 0.0112 | -0.139 | ||
| 16.20 | 19.10 | 1 | 29 | 41.8% | 0.88 | 0.0137 | -0.161 | 240 | 0.3000 | 1.00 | 7 | 50 | 33.3% | -0.12 | 0.0137 | -0.164 |
| 14.20 | 16.90 | 3 | 7 | 41.1% | 0.84 | 0.0166 | -0.190 | 242.5 | 0.4000 | 1.30 | 36 | 2 | 31.9% | -0.16 | 0.0167 | -0.193 |
| 12.00 | 15.00 | 2 | 149 | 40.1% | 0.80 | 0.0197 | -0.223 | 245 | 0.8000 | 2.75 | 149 | 5 | 36.5% | -0.20 | 0.0198 | -0.225 |
| 10.10 | 12.50 | 10 | 37.2% | 0.74 | 0.0226 | -0.255 | 247.5 | 1.20 | 3.20 | 182 | 34.9% | -0.26 | 0.0228 | -0.258 | ||
| 8.10 | 10.70 | 21 | 62 | 35.9% | 0.68 | 0.0251 | -0.283 | 250 | 2.00 | 3.70 | 2 | 8 | 34.2% | -0.32 | 0.0253 | -0.286 |
| 6.10 | 9.60 | 14 | 7 | 36.0% | 0.62 | 0.0269 | -0.305 | 252.5 | 2.80 | 5.20 | 116 | 35.7% | -0.38 | 0.0271 | -0.308 | |
| 5.00 | 7.60 | 202 | 53 | 35.0% | 0.55 | 0.0280 | -0.317 | 255 | 3.80 | 5.90 | 9 | 2 | 34.1% | -0.45 | 0.0282 | -0.320 |
| 3.90 | 6.30 | 17 | 5 | 35.2% | 0.48 | 0.0281 | -0.320 | 257.5 | 5.70 | 7.40 | 12 | 36.7% | -0.53 | 0.0283 | -0.322 | |
| 2.90 | 4.90 | 171 | 9 | 34.3% | 0.41 | 0.0274 | -0.312 | 260 | 5.70 | 9.70 | 34.8% | -0.59 | 0.0276 | -0.314 | ||
| 2.80 | 3.90 | 7 | 2 | 36.5% | 0.34 | 0.0259 | -0.295 | 262.5 | 7.40 | 11.30 | 35.0% | -0.66 | 0.0261 | -0.296 | ||
| 1.35 | 3.60 | 19 | 3 | 35.6% | 0.29 | 0.0238 | -0.272 | 265 | 9.60 | 12.40 | 34.0% | -0.72 | 0.0239 | -0.273 | ||
| 0.9000 | 2.90 | 10 | 5 | 35.8% | 0.23 | 0.0212 | -0.245 | 267.5 | 11.20 | 13.90 | 3 | 30.6% | -0.77 | 0.0214 | -0.245 | |
| 0.7000 | 1.95 | 4 | 4 | 34.9% | 0.19 | 0.0185 | -0.217 | 270 | 13.20 | 16.00 | 29.8% | -0.82 | 0.0187 | -0.216 | ||
| 0.4000 | 2.05 | 2 | 2 | 37.7% | 0.15 | 0.0159 | -0.190 | 272.5 | 15.40 | 18.30 | 29.9% | -0.85 | 0.0162 | -0.189 | ||
| 0.3000 | 1.70 | 9 | 38.8% | 0.12 | 0.0135 | -0.166 | 275 | 17.60 | 20.50 | 26.5% | -0.88 | 0.0138 | -0.167 | |||
| 0.0500 | 1.45 | 1 | 39.0% | 0.10 | 0.0114 | -0.146 | 277.5 | 20.00 | 23.80 | 37.0% | -0.91 | 0.0118 | -0.149 | |||
| 0.1500 | 1.25 | 1 | 41.4% | 0.08 | 0.0096 | -0.131 | 280 | 22.30 | 26.20 | 37.3% | -0.92 | 0.0101 | -0.136 | |||
| 0.0500 | 1.15 | 42.9% | 0.07 | 0.0082 | -0.118 | 282.5 | 24.80 | 28.50 | 37.7% | -0.94 | 0.0087 | -0.125 | ||||
| 0 | 1.00 | 1 | 43.9% | 0.06 | 0.0071 | -0.109 | 285 | 27.20 | 31.10 | 40.4% | -0.95 | 0.0076 | -0.117 | |||
| 0 | 2.50 | 58.3% | 0.05 | 0.0062 | -0.102 | 287.5 | 29.70 | 33.40 | 39.3% | -0.95 | 0.0067 | -0.111 | ||||
| 0 | 2.45 | 2 | 61.1% | 0.05 | 0.0054 | -0.097 | 290 | 32.10 | 36.10 | 43.8% | -0.96 | 0.0059 | -0.105 | |||
| 0 | 2.40 | 63.8% | 0.04 | 0.0048 | -0.092 | 292.5 | 34.60 | 38.50 | 44.0% | -0.96 | 0.0053 | -0.100 | ||||
| 0 | 2.40 | 2 | 66.7% | 0.04 | 0.0043 | -0.087 | 295 | 37.10 | 40.90 | 41.8% | -0.97 | 0.0047 | -0.094 | |||
| 0 | 2.35 | 69.3% | 0.04 | 0.0038 | -0.083 | 297.5 | 39.60 | 43.40 | 43.9% | -0.97 | 0.0043 | -0.089 | ||||
| 0 | 2.30 | 2 | 71.7% | 0.03 | 0.0034 | -0.079 | 300 | 42.10 | 46.00 | 50.9% | -0.98 | 0.0038 | -0.085 | |||
| 0 | 2.30 | 74.5% | 0.03 | 0.0031 | -0.075 | 302.5 | 44.60 | 48.40 | 48.0% | -0.98 | 0.0035 | -0.080 | ||||
| 0 | 2.30 | 77.2% | 0.03 | 0.0028 | -0.072 | 305 | 47.10 | 50.80 | -0.98 | 0.0032 | -0.076 | |||||
| 0 | 2.25 | 79.5% | 0.03 | 0.0025 | -0.068 | 307.5 | 49.60 | 53.40 | 52.0% | -0.98 | 0.0028 | -0.070 | ||||
| 0 | 2.25 | 82.1% | 0.02 | 0.0023 | -0.064 | 310 | 52.10 | 55.90 | 54.0% | -0.99 | 0.0026 | -0.064 | ||||
| 0 | 2.25 | 84.7% | 0.02 | 0.0021 | -0.061 | 312.5 | 54.60 | 58.50 | 61.6% | -0.99 | 0.0023 | -0.060 | ||||
| 0 | 2.25 | 87.2% | 0.02 | 0.0019 | -0.057 | 315 | 57.10 | 61.00 | 63.7% | -0.99 | 0.0020 | -0.056 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 11, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs