PSX chaîne d'options Phillips 66
Cboe delayed options data · au 06:41 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±4.2% (278.40–302.70) · ATM IV 49.9% · P/C open interest 1.37
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 139.50 | 142.00 | 2 | 239.3% | 1.00 | 0.0000 | 0.000 | 150 | 0 | 0.7500 | 218.1% | -0.00 | 0.0000 | -0.001 | |||
| 134.00 | 137.80 | 4 | 261.6% | 1.00 | 0.0000 | 0.000 | 155 | 0 | 2.35 | 335.3% | -0.00 | 0.0000 | -0.001 | |||
| 129.50 | 132.20 | 13 | 1 | 240.5% | 1.00 | 0.0000 | 0.000 | 160 | 0 | 2.15 | 320.4% | -0.00 | 0.0000 | -0.001 | ||
| 124.60 | 127.20 | 11 | 1 | 236.7% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 0.0500 | 3 | 188.5% | -0.00 | 0.0000 | -0.001 | |
| 119.50 | 122.20 | 1 | 216.8% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 2.15 | 291.9% | -0.00 | 0.0000 | -0.002 | |||
| 114.50 | 117.20 | 205.5% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 2.15 | 278.2% | -0.00 | 0.0000 | -0.002 | ||||
| 108.90 | 112.90 | 202.1% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.0500 | 4 | 161.4% | -0.00 | 0.0000 | -0.002 | |||
| 104.00 | 107.80 | 191.2% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.7500 | 3 | 152.8% | -0.00 | 0.0000 | -0.003 | |||
| 98.70 | 102.90 | 164.2% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 2.15 | 239.1% | -0.00 | 0.0000 | -0.003 | ||||
| 94.50 | 97.30 | 1 | 170.2% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 2.15 | 226.7% | -0.00 | 0.0000 | -0.004 | |||
| 88.80 | 92.90 | 153.4% | 1.00 | 0.0001 | 0.000 | 200 | 0 | 2.20 | 50 | 215.6% | -0.00 | 0.0001 | -0.005 | |||
| 84.00 | 87.90 | 155.6% | 1.00 | 0.0001 | 0.000 | 205 | 0 | 2.20 | 1 | 203.6% | -0.00 | 0.0001 | -0.006 | |||
| 78.90 | 83.00 | 145.7% | 1.00 | 0.0001 | 0.000 | 210 | 0 | 2.20 | 72 | 191.9% | -0.00 | 0.0001 | -0.007 | |||
| 74.50 | 77.40 | 136.1% | 1.00 | 0.0001 | -0.000 | 215 | 0 | 2.20 | 5 | 180.3% | -0.00 | 0.0001 | -0.009 | |||
| 69.60 | 72.40 | 130.7% | 1.00 | 0.0002 | -0.003 | 220 | 0 | 2.15 | 3 | 68 | 168.1% | -0.00 | 0.0002 | -0.012 | ||
| 64.60 | 67.40 | 2 | 121.2% | 1.00 | 0.0003 | -0.007 | 225 | 0 | 2.20 | 15 | 157.8% | -0.00 | 0.0003 | -0.015 | ||
| 59.60 | 62.10 | 98.7% | 1.00 | 0.0004 | -0.013 | 230 | 0 | 2.20 | 96 | 146.8% | -0.00 | 0.0004 | -0.020 | |||
| 54.50 | 57.90 | 11 | 113.5% | 1.00 | 0.0006 | -0.020 | 235 | 0 | 0.6500 | 3 | 21 | 107.1% | -0.00 | 0.0006 | -0.027 | |
| 52.10 | 54.90 | 98.3% | 0.99 | 0.0007 | -0.025 | 237.5 | 0 | 2.25 | 131.1% | -0.01 | 0.0007 | -0.031 | ||||
| 49.60 | 52.40 | 4 | 93.8% | 0.99 | 0.0008 | -0.030 | 240 | 0 | 0.3000 | 237 | 86.8% | -0.01 | 0.0008 | -0.036 | ||
| 47.10 | 49.90 | 17 | 89.4% | 0.99 | 0.0010 | -0.036 | 242.5 | 0 | 2.25 | 1 | 120.4% | -0.01 | 0.0010 | -0.042 | ||
| 44.60 | 47.40 | 11 | 85.0% | 0.99 | 0.0012 | -0.044 | 245 | 0 | 2.25 | 7 | 115.0% | -0.01 | 0.0012 | -0.050 | ||
| 42.20 | 44.90 | 83.2% | 0.99 | 0.0015 | -0.053 | 247.5 | 0 | 2.30 | 3 | 110.2% | -0.01 | 0.0015 | -0.058 | |||
| 39.70 | 42.40 | 1 | 15 | 78.7% | 0.99 | 0.0018 | -0.064 | 250 | 0.1000 | 0.6500 | 7 | 131 | 82.4% | -0.01 | 0.0018 | -0.069 |
| 37.20 | 39.80 | 71.9% | 0.98 | 0.0022 | -0.078 | 252.5 | 0 | 0.5000 | 31 | 72.4% | -0.02 | 0.0022 | -0.082 | |||
| 34.70 | 37.50 | 5 | 72.0% | 0.98 | 0.0027 | -0.094 | 255 | 0 | 0.2500 | 41 | 60.9% | -0.02 | 0.0027 | -0.098 | ||
| 32.20 | 34.80 | 63.2% | 0.97 | 0.0034 | -0.114 | 257.5 | 0 | 2.35 | 9 | 89.4% | -0.03 | 0.0034 | -0.118 | |||
| 29.80 | 32.50 | 26 | 64.7% | 0.97 | 0.0042 | -0.139 | 260 | 0 | 0.9500 | 51 | 74 | 67.6% | -0.03 | 0.0042 | -0.143 | |
| 27.30 | 29.90 | 58.5% | 0.96 | 0.0052 | -0.169 | 262.5 | 0 | 2.45 | 11 | 79.6% | -0.04 | 0.0052 | -0.172 | |||
| 24.90 | 27.50 | 54 | 57.1% | 0.94 | 0.0065 | -0.206 | 265 | 0.1500 | 0.4500 | 8 | 54 | 52.9% | -0.06 | 0.0065 | -0.209 | |
| 22.50 | 25.30 | 1 | 57.3% | 0.93 | 0.0080 | -0.251 | 267.5 | 0.1500 | 0.8500 | 15 | 12 | 54.2% | -0.07 | 0.0080 | -0.254 | |
| 20.30 | 22.80 | 4 | 54 | 55.4% | 0.91 | 0.0099 | -0.305 | 270 | 0.2500 | 0.8000 | 15 | 167 | 50.1% | -0.09 | 0.0099 | -0.308 |
| 17.50 | 20.60 | 2 | 50.2% | 0.88 | 0.0121 | -0.368 | 272.5 | 0.4500 | 1.05 | 22 | 58 | 49.7% | -0.12 | 0.0121 | -0.371 | |
| 16.30 | 18.40 | 3 | 26 | 56.7% | 0.85 | 0.0145 | -0.440 | 275 | 0.3000 | 2.30 | 14 | 49 | 53.0% | -0.15 | 0.0146 | -0.443 |
| 13.60 | 16.20 | 3 | 51.3% | 0.81 | 0.0171 | -0.517 | 277.5 | 1.15 | 3.30 | 9 | 17 | 58.3% | -0.19 | 0.0172 | -0.520 | |
| 12.10 | 14.20 | 1 | 36 | 53.3% | 0.77 | 0.0197 | -0.595 | 280 | 1.85 | 3.20 | 104 | 83 | 54.8% | -0.23 | 0.0198 | -0.599 |
| 10.00 | 12.40 | 10 | 51.7% | 0.72 | 0.0221 | -0.668 | 282.5 | 2.00 | 3.00 | 15 | 22 | 47.6% | -0.28 | 0.0222 | -0.672 | |
| 8.40 | 10.80 | 53 | 123 | 52.2% | 0.66 | 0.0242 | -0.729 | 285 | 2.55 | 4.50 | 63 | 75 | 49.5% | -0.34 | 0.0243 | -0.733 |
| 7.10 | 9.20 | 3 | 8 | 52.7% | 0.60 | 0.0257 | -0.772 | 287.5 | 4.00 | 5.70 | 32 | 54 | 52.4% | -0.40 | 0.0258 | -0.777 |
| 5.90 | 7.20 | 6 | 101 | 50.6% | 0.53 | 0.0264 | -0.793 | 290 | 4.40 | 6.80 | 99 | 62 | 49.1% | -0.47 | 0.0266 | -0.798 |
| 4.80 | 6.60 | 92 | 77 | 53.4% | 0.47 | 0.0265 | -0.791 | 292.5 | 5.60 | 7.50 | 7 | 43 | 46.1% | -0.54 | 0.0266 | -0.796 |
| 3.70 | 5.00 | 69 | 108 | 50.8% | 0.40 | 0.0257 | -0.765 | 295 | 7.00 | 9.70 | 21 | 43 | 48.8% | -0.60 | 0.0259 | -0.770 |
| 2.10 | 4.70 | 8 | 163 | 50.2% | 0.34 | 0.0243 | -0.720 | 297.5 | 8.60 | 11.20 | 1 | 48.0% | -0.66 | 0.0245 | -0.724 | |
| 2.15 | 3.20 | 32 | 131 | 50.4% | 0.28 | 0.0224 | -0.658 | 300 | 10.30 | 13.10 | 3 | 48.2% | -0.72 | 0.0226 | -0.662 | |
| 1.45 | 2.45 | 6 | 16 | 49.1% | 0.23 | 0.0202 | -0.588 | 302.5 | 12.10 | 14.90 | 46.8% | -0.77 | 0.0203 | -0.590 | ||
| 1.20 | 2.35 | 43 | 46 | 52.8% | 0.19 | 0.0177 | -0.513 | 305 | 14.10 | 17.00 | 1 | 46.8% | -0.81 | 0.0178 | -0.514 | |
| 0.6500 | 2.25 | 2 | 49 | 54.0% | 0.15 | 0.0153 | -0.439 | 307.5 | 16.40 | 19.50 | 50.4% | -0.85 | 0.0154 | -0.440 | ||
| 0.3000 | 1.35 | 44 | 51 | 49.6% | 0.12 | 0.0130 | -0.371 | 310 | 18.60 | 21.40 | 1 | 47.7% | -0.88 | 0.0130 | -0.370 | |
| 0.3000 | 1.00 | 4 | 50.7% | 0.10 | 0.0109 | -0.310 | 312.5 | 20.80 | 24.30 | 52.9% | -0.91 | 0.0109 | -0.309 | |||
| 0 | 2.20 | 24 | 1 | 63.0% | 0.08 | 0.0090 | -0.259 | 315 | 23.40 | 26.00 | 48.9% | -0.93 | 0.0091 | -0.258 | ||
| 0.2000 | 0.5000 | 17 | 7 | 51.3% | 0.06 | 0.0075 | -0.217 | 317.5 | 25.60 | 28.40 | 45.0% | -0.94 | 0.0076 | -0.215 | ||
| 0.0500 | 0.6000 | 18 | 4 | 54.1% | 0.05 | 0.0063 | -0.185 | 320 | 28.00 | 30.80 | 1 | -0.95 | 0.0064 | -0.183 | ||
| 0 | 2.35 | 1 | 10 | 77.1% | 0.04 | 0.0053 | -0.161 | 322.5 | 30.70 | 33.20 | 47.8% | -0.96 | 0.0054 | -0.158 | ||
| 0 | 2.45 | 13 | 80.3% | 0.04 | 0.0045 | -0.144 | 325 | 32.90 | 35.70 | -0.97 | 0.0046 | -0.140 | ||||
| 0 | 2.50 | 86.6% | 0.03 | 0.0039 | -0.131 | 327.5 | 35.60 | 38.70 | 64.9% | -0.97 | 0.0040 | -0.127 | ||||
| 0 | 1.00 | 3 | 2 | 51.1% | 0.03 | 0.0034 | -0.122 | 330 | 37.90 | 40.60 | -0.98 | 0.0036 | -0.117 | |||
| 0 | 2.35 | 93.0% | 0.03 | 0.0031 | -0.116 | 332.5 | 39.80 | 43.90 | -0.98 | 0.0032 | -0.111 | |||||
| 0 | 2.50 | 96.3% | 0.02 | 0.0028 | -0.111 | 335 | 42.30 | 46.30 | -0.98 | 0.0029 | -0.105 | |||||
| 0 | 2.45 | 99.5% | 0.02 | 0.0025 | -0.107 | 337.5 | 44.80 | 48.90 | -0.98 | 0.0026 | -0.101 | |||||
| 0 | 1.20 | 1 | 90.0% | 0.02 | 0.0023 | -0.103 | 340 | 48.10 | 50.60 | -0.98 | 0.0024 | -0.098 | ||||
| 0 | 2.20 | 106.2% | 0.02 | 0.0021 | -0.100 | 342.5 | 50.40 | 53.00 | -0.98 | 0.0022 | -0.094 | |||||
| 0 | 2.20 | 109.7% | 0.02 | 0.0019 | -0.097 | 345 | 52.30 | 56.40 | -0.99 | 0.0020 | -0.091 | |||||
| 0 | 2.20 | 113.2% | 0.02 | 0.0018 | -0.094 | 347.5 | 54.80 | 58.90 | -0.99 | 0.0018 | -0.088 | |||||
| 0 | 1.10 | 1 | 66.2% | 0.02 | 0.0016 | -0.091 | 350 | 57.30 | 61.40 | -0.99 | 0.0017 | -0.084 | ||||
| 0 | 2.15 | 122.7% | 0.01 | 0.0014 | -0.086 | 355 | 62.90 | 65.60 | -0.99 | 0.0015 | -0.079 | |||||
| 0 | 2.15 | 129.2% | 0.01 | 0.0012 | -0.080 | 360 | 68.10 | 70.60 | 14 | -0.99 | 0.0012 | -0.074 | ||||
| 0 | 2.15 | 135.6% | 0.01 | 0.0011 | -0.074 | 365 | 72.90 | 75.60 | -0.99 | 0.0011 | -0.069 | |||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Oct 23, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs