PSX option chain Phillips 66
Cboe delayed options data · के अनुसार 12:40 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±8.9% (267.02–319.32) · ATM IV 46.3% · P/C ओपन इंटरेस्ट 0.33
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 141.80 | 145.80 | 124.1% | 0.99 | 0.0004 | -0.072 | 150 | 0 | 2.15 | 155.2% | -0.01 | 0.0004 | -0.072 | ||||
| 136.70 | 140.80 | 117.7% | 0.99 | 0.0004 | -0.073 | 155 | 0 | 2.15 | 148.5% | -0.01 | 0.0004 | -0.073 | ||||
| 131.60 | 135.80 | 117.2% | 0.98 | 0.0004 | -0.074 | 160 | 0 | 2.15 | 142.0% | -0.01 | 0.0004 | -0.074 | ||||
| 126.70 | 130.80 | 111.2% | 0.98 | 0.0005 | -0.075 | 165 | 0 | 2.15 | 135.7% | -0.02 | 0.0005 | -0.075 | ||||
| 121.90 | 125.90 | 107.7% | 0.98 | 0.0005 | -0.077 | 170 | 0 | 2.15 | 129.5% | -0.02 | 0.0005 | -0.077 | ||||
| 116.90 | 120.90 | 102.0% | 0.98 | 0.0006 | -0.078 | 175 | 0 | 2.15 | 123.6% | -0.02 | 0.0006 | -0.078 | ||||
| 112.00 | 115.90 | 96.4% | 0.98 | 0.0006 | -0.080 | 180 | 0 | 2.15 | 117.8% | -0.02 | 0.0006 | -0.080 | ||||
| 107.00 | 110.90 | 91.0% | 0.98 | 0.0007 | -0.082 | 185 | 0 | 2.15 | 112.1% | -0.02 | 0.0007 | -0.082 | ||||
| 101.70 | 105.90 | 87.8% | 0.98 | 0.0008 | -0.083 | 190 | 0 | 2.15 | 106.6% | -0.02 | 0.0008 | -0.084 | ||||
| 97.00 | 101.00 | 82.7% | 0.97 | 0.0009 | -0.085 | 195 | 0 | 2.15 | 101.2% | -0.02 | 0.0009 | -0.086 | ||||
| 92.00 | 96.00 | 77.7% | 0.97 | 0.0010 | -0.087 | 200 | 0 | 2.15 | 95.9% | -0.03 | 0.0010 | -0.088 | ||||
| 86.80 | 91.00 | 70.9% | 0.97 | 0.0011 | -0.090 | 205 | 0 | 2.20 | 91.1% | -0.03 | 0.0011 | -0.090 | ||||
| 82.10 | 86.10 | 72.7% | 0.97 | 0.0013 | -0.092 | 210 | 0 | 2.00 | 1 | 6 | 84.3% | -0.03 | 0.0013 | -0.092 | ||
| 77.10 | 81.10 | 69.2% | 0.96 | 0.0015 | -0.095 | 215 | 0 | 2.25 | 8 | 81.3% | -0.04 | 0.0015 | -0.095 | |||
| 72.30 | 76.20 | 66.7% | 0.96 | 0.0017 | -0.098 | 220 | 0 | 2.00 | 1 | 4 | 74.5% | -0.04 | 0.0017 | -0.098 | ||
| 67.30 | 71.20 | 3 | 61.0% | 0.96 | 0.0019 | -0.102 | 225 | 0 | 2.40 | 4 | 72.5% | -0.04 | 0.0019 | -0.102 | ||
| 62.40 | 66.40 | 60.2% | 0.95 | 0.0022 | -0.106 | 230 | 0 | 2.55 | 1 | 68.6% | -0.05 | 0.0022 | -0.106 | |||
| 57.50 | 61.50 | 56.4% | 0.94 | 0.0026 | -0.111 | 235 | 0 | 2.70 | 6 | 64.6% | -0.06 | 0.0026 | -0.111 | |||
| 52.70 | 56.70 | 55.2% | 0.94 | 0.0031 | -0.117 | 240 | 0 | 2.90 | 5 | 60.8% | -0.06 | 0.0031 | -0.117 | |||
| 47.90 | 51.90 | 53.9% | 0.93 | 0.0036 | -0.125 | 245 | 0.4500 | 3.20 | 8 | 59.4% | -0.07 | 0.0036 | -0.126 | |||
| 43.30 | 47.30 | 51.9% | 0.91 | 0.0043 | -0.136 | 250 | 0 | 2.10 | 11 | 47.2% | -0.09 | 0.0044 | -0.137 | |||
| 38.60 | 42.20 | 49.4% | 0.89 | 0.0052 | -0.150 | 255 | 0.9500 | 3.60 | 10 | 52.1% | -0.11 | 0.0052 | -0.151 | |||
| 34.40 | 37.80 | 1 | 4 | 49.5% | 0.87 | 0.0063 | -0.169 | 260 | 1.05 | 2.60 | 107 | 19 | 44.4% | -0.13 | 0.0063 | -0.170 |
| 30.10 | 34.10 | 11 | 46.4% | 0.84 | 0.0075 | -0.193 | 265 | 2.35 | 3.30 | 1 | 3 | 45.4% | -0.17 | 0.0075 | -0.194 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 267.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 26.80 | 29.40 | 24 | 47.2% | 0.79 | 0.0087 | -0.220 | 270 | 3.60 | 5.00 | 2 | 31 | 47.8% | -0.21 | 0.0088 | -0.221 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 272.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 23.00 | 25.60 | 14 | 46.5% | 0.74 | 0.0099 | -0.247 | 275 | 3.70 | 6.60 | 1 | 11 | 45.5% | -0.26 | 0.0100 | -0.249 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 277.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 19.60 | 22.80 | 95 | 47.0% | 0.69 | 0.0109 | -0.272 | 280 | 6.00 | 7.10 | 4 | 21 | 44.7% | -0.31 | 0.0110 | -0.274 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 282.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 17.20 | 19.50 | 1 | 78 | 48.4% | 0.63 | 0.0116 | -0.291 | 285 | 8.10 | 9.00 | 12 | 45.1% | -0.37 | 0.0117 | -0.293 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 287.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 14.40 | 16.50 | 3 | 55 | 47.9% | 0.57 | 0.0121 | -0.304 | 290 | 9.70 | 12.20 | 5 | 45.8% | -0.43 | 0.0122 | -0.306 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 292.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 11.80 | 13.60 | 5 | 67 | 46.9% | 0.51 | 0.0123 | -0.309 | 295 | 12.20 | 14.70 | 1 | 45.7% | -0.49 | 0.0124 | -0.311 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 297.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 9.60 | 11.90 | 2 | 37 | 47.7% | 0.45 | 0.0122 | -0.306 | 300 | 14.70 | 17.60 | 45.3% | -0.55 | 0.0123 | -0.309 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 302.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 7.70 | 9.80 | 31 | 47.3% | 0.39 | 0.0118 | -0.297 | 305 | 17.30 | 21.20 | 45.0% | -0.61 | 0.0120 | -0.300 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 307.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 6.20 | 8.20 | 1 | 2 | 47.6% | 0.34 | 0.0112 | -0.282 | 310 | 21.60 | 23.90 | 45.5% | -0.67 | 0.0114 | -0.285 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 312.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.90 | 6.30 | 5 | 1 | 46.7% | 0.29 | 0.0104 | -0.263 | 315 | 24.40 | 28.20 | 45.0% | -0.72 | 0.0106 | -0.267 | ||
| 2.85 | 4.90 | 4 | 44.0% | 0.24 | 0.0095 | -0.241 | 320 | 28.10 | 32.40 | 44.0% | -0.77 | 0.0097 | -0.245 | |||
| 2.45 | 4.00 | 2 | 7 | 45.3% | 0.20 | 0.0085 | -0.219 | 325 | 32.20 | 35.50 | 42.3% | -0.80 | 0.0087 | -0.224 | ||
| 1.70 | 3.50 | 66 | 45.9% | 0.17 | 0.0076 | -0.197 | 330 | 36.50 | 39.80 | 41.9% | -0.84 | 0.0078 | -0.202 | |||
| 0.9500 | 3.60 | 1 | 47.8% | 0.14 | 0.0066 | -0.177 | 335 | 41.40 | 45.00 | 43.7% | -0.87 | 0.0068 | -0.182 | |||
| 0.9500 | 3.60 | 51.4% | 0.12 | 0.0058 | -0.159 | 340 | 45.60 | 49.60 | 39.7% | -0.89 | 0.0060 | -0.165 | ||||
| 0.0500 | 3.60 | 51.6% | 0.10 | 0.0050 | -0.144 | 345 | 50.60 | 54.20 | 45.7% | -0.91 | 0.0052 | -0.150 | ||||
| 0.5000 | 3.30 | 2 | 52.7% | 0.09 | 0.0044 | -0.132 | 350 | 55.00 | 59.00 | 43.3% | -0.92 | 0.0046 | -0.139 | |||
| 0 | 3.10 | 55.8% | 0.08 | 0.0039 | -0.123 | 355 | 59.90 | 63.90 | 41.2% | -0.93 | 0.0040 | -0.129 | ||||
| 0.0500 | 2.85 | 57.9% | 0.07 | 0.0034 | -0.115 | 360 | 64.70 | 69.00 | 36.7% | -0.94 | 0.0036 | -0.121 | ||||
| 0 | 2.70 | 59.8% | 0.06 | 0.0031 | -0.109 | 365 | 69.70 | 73.70 | -0.95 | 0.0032 | -0.115 | |||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Nov 06, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs