PSX option chain Phillips 66
Cboe delayed options data · as of 12:37 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 ±8.8% (233.54–278.64) · ATM IV 38.5% · P/C open interest 3.02
| 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 | |
| 124.60 | 128.40 | 95.4% | 0.99 | 0.0004 | -0.024 | 130 | 0 | 2.15 | 134.7% | -0.01 | 0.0004 | -0.040 | ||||
| 119.50 | 123.40 | 79.8% | 0.99 | 0.0004 | -0.025 | 135 | 0 | 2.15 | 128.1% | -0.01 | 0.0004 | -0.041 | ||||
| 114.50 | 118.40 | 0.99 | 0.0005 | -0.027 | 140 | 0 | 2.15 | 121.7% | -0.01 | 0.0005 | -0.042 | |||||
| 109.50 | 113.50 | 73.8% | 0.98 | 0.0005 | -0.029 | 145 | 0 | 2.15 | 115.5% | -0.01 | 0.0005 | -0.043 | ||||
| 104.50 | 108.50 | 65.5% | 0.98 | 0.0006 | -0.030 | 150 | 0 | 2.15 | 109.6% | -0.02 | 0.0006 | -0.044 | ||||
| 99.70 | 103.50 | 72.7% | 0.98 | 0.0007 | -0.032 | 155 | 0 | 2.15 | 47 | 103.8% | -0.02 | 0.0007 | -0.045 | |||
| 94.60 | 98.50 | 60.6% | 0.98 | 0.0008 | -0.034 | 160 | 0 | 1.20 | 8 | 88.3% | -0.02 | 0.0008 | -0.046 | |||
| 89.70 | 93.50 | 61.0% | 0.98 | 0.0008 | -0.036 | 165 | 0 | 2.15 | 64 | 92.8% | -0.02 | 0.0008 | -0.048 | |||
| 84.70 | 88.60 | 59.9% | 0.98 | 0.0010 | -0.038 | 170 | 0 | 2.15 | 87.4% | -0.02 | 0.0010 | -0.049 | ||||
| 79.80 | 83.60 | 58.1% | 0.97 | 0.0011 | -0.041 | 175 | 0 | 2.15 | 82.3% | -0.03 | 0.0011 | -0.051 | ||||
| 74.80 | 78.60 | 0.97 | 0.0013 | -0.043 | 180 | 0 | 2.15 | 77.2% | -0.03 | 0.0013 | -0.053 | |||||
| 69.70 | 73.60 | 43.7% | 0.97 | 0.0015 | -0.045 | 185 | 0 | 2.20 | 72.6% | -0.03 | 0.0015 | -0.055 | ||||
| 64.80 | 68.70 | 46.5% | 0.96 | 0.0017 | -0.048 | 190 | 0 | 2.25 | 68.0% | -0.04 | 0.0018 | -0.057 | ||||
| 59.90 | 63.80 | 46.2% | 0.96 | 0.0020 | -0.052 | 195 | 0 | 2.30 | 2 | 63.5% | -0.04 | 0.0020 | -0.060 | |||
| 55.10 | 58.90 | 46.0% | 0.95 | 0.0024 | -0.055 | 200 | 0 | 2.45 | 4 | 59.7% | -0.05 | 0.0024 | -0.063 | |||
| 50.50 | 54.10 | 47.2% | 0.95 | 0.0029 | -0.060 | 205 | 0 | 2.65 | 56.0% | -0.05 | 0.0029 | -0.067 | ||||
| 45.60 | 49.30 | 3 | 44.8% | 0.94 | 0.0035 | -0.065 | 210 | 0 | 2.95 | 52.7% | -0.06 | 0.0035 | -0.071 | |||
| 41.10 | 44.60 | 44.7% | 0.92 | 0.0043 | -0.072 | 215 | 0.2500 | 1.55 | 4 | 42.4% | -0.08 | 0.0043 | -0.078 | |||
| 36.50 | 40.00 | 2 | 43.4% | 0.91 | 0.0053 | -0.082 | 220 | 0.5000 | 2.95 | 10 | 115 | 45.1% | -0.09 | 0.0053 | -0.087 | |
| 31.90 | 35.50 | 1 | 41.7% | 0.88 | 0.0066 | -0.094 | 225 | 0.9000 | 3.60 | 10 | 13 | 43.7% | -0.12 | 0.0066 | -0.099 | |
| 27.50 | 31.30 | 4 | 40.8% | 0.85 | 0.0081 | -0.110 | 230 | 1.15 | 3.80 | 8 | 39.9% | -0.15 | 0.0081 | -0.114 | ||
| 23.70 | 27.30 | 1 | 40.9% | 0.80 | 0.0097 | -0.128 | 235 | 1.85 | 4.30 | 3 | 37.8% | -0.20 | 0.0098 | -0.132 | ||
| 19.60 | 23.50 | 1 | 5 | 39.5% | 0.75 | 0.0113 | -0.147 | 240 | 3.50 | 5.60 | 5 | 10 | 38.7% | -0.25 | 0.0114 | -0.150 |
| 16.20 | 20.00 | 3 | 9 | 39.2% | 0.69 | 0.0126 | -0.164 | 245 | 5.10 | 6.70 | 37.6% | -0.32 | 0.0127 | -0.167 | ||
| 13.00 | 16.90 | 4 | 10 | 38.7% | 0.62 | 0.0136 | -0.177 | 250 | 6.90 | 9.50 | 13 | 21 | 39.0% | -0.38 | 0.0137 | -0.179 |
| 10.60 | 14.20 | 11 | 9 | 39.2% | 0.55 | 0.0141 | -0.184 | 255 | 8.80 | 11.50 | 17 | 37.7% | -0.45 | 0.0143 | -0.186 | |
| 8.40 | 10.50 | 2 | 7 | 37.1% | 0.48 | 0.0142 | -0.185 | 260 | 12.20 | 14.40 | 60 | 39.4% | -0.53 | 0.0144 | -0.187 | |
| 6.40 | 9.30 | 1 | 3 | 38.5% | 0.41 | 0.0139 | -0.180 | 265 | 14.00 | 17.10 | 36.7% | -0.60 | 0.0141 | -0.182 | ||
| 4.90 | 8.20 | 3 | 43 | 39.9% | 0.34 | 0.0132 | -0.171 | 270 | 17.40 | 20.70 | 37.2% | -0.66 | 0.0134 | -0.173 | ||
| 2.90 | 6.60 | 3 | 4 | 38.3% | 0.29 | 0.0121 | -0.158 | 275 | 20.90 | 24.60 | 37.4% | -0.72 | 0.0124 | -0.160 | ||
| 2.40 | 5.90 | 18 | 40.6% | 0.23 | 0.0109 | -0.143 | 280 | 25.00 | 28.40 | 37.5% | -0.77 | 0.0112 | -0.145 | |||
| 0.9500 | 4.70 | 38.8% | 0.19 | 0.0095 | -0.128 | 285 | 29.10 | 32.90 | 38.2% | -0.82 | 0.0099 | -0.129 | ||||
| 0.2500 | 3.60 | 37.7% | 0.16 | 0.0082 | -0.114 | 290 | 33.50 | 37.40 | 38.9% | -0.86 | 0.0086 | -0.114 | ||||
| 0.0500 | 3.50 | 40.2% | 0.13 | 0.0070 | -0.101 | 295 | 38.00 | 41.80 | 38.7% | -0.88 | 0.0074 | -0.101 | ||||
| 0.0500 | 3.10 | 42.2% | 0.11 | 0.0060 | -0.090 | 300 | 42.70 | 46.70 | 39.3% | -0.91 | 0.0063 | -0.089 | ||||
| 0.0500 | 2.65 | 43.6% | 0.09 | 0.0052 | -0.082 | 305 | 47.40 | 51.20 | 39.1% | -0.92 | 0.0055 | -0.080 | ||||
| 0.0500 | 2.40 | 45.5% | 0.08 | 0.0045 | -0.076 | 310 | 52.20 | 56.10 | 39.5% | -0.94 | 0.0049 | -0.074 | ||||
| 0 | 2.70 | 49.5% | 0.07 | 0.0039 | -0.071 | 315 | 57.10 | 61.20 | 42.1% | -0.95 | 0.0043 | -0.068 | ||||
| 0 | 2.55 | 51.6% | 0.06 | 0.0034 | -0.067 | 320 | 62.10 | 65.90 | 39.8% | -0.95 | 0.0039 | -0.067 | ||||
| 0 | 2.35 | 55.9% | 0.05 | 0.0028 | -0.061 | 330 | 72.10 | 76.00 | 47.1% | -0.97 | 0.0032 | -0.066 | ||||
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 — Oct 02, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs