PSX option chain Phillips 66
Cboe delayed options data · as of 15:42 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 ±22.2% (226.44–356.04) · ATM IV 44.2% · P/C open interest 0.87
| 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 | |
| 141.10 | 144.60 | 19 | 58.1% | 0.98 | 0.0004 | 0.000 | 150 | 0.2000 | 0.9000 | 38 | 52.2% | -0.02 | 0.0004 | -0.013 | ||
| 136.20 | 139.70 | 5 | 55.8% | 0.98 | 0.0004 | 0.000 | 155 | 0.3000 | 1.00 | 106 | 51.2% | -0.02 | 0.0005 | -0.015 | ||
| 131.40 | 134.90 | 17 | 54.6% | 0.98 | 0.0005 | 0.000 | 160 | 0.3000 | 1.15 | 32 | 49.8% | -0.02 | 0.0006 | -0.016 | ||
| 126.70 | 130.20 | 14 | 54.0% | 0.98 | 0.0006 | 0.000 | 165 | 0.4500 | 1.30 | 67 | 49.2% | -0.03 | 0.0006 | -0.018 | ||
| 122.10 | 125.40 | 19 | 53.2% | 0.97 | 0.0007 | 0.000 | 170 | 0.6000 | 1.55 | 64 | 48.7% | -0.03 | 0.0008 | -0.020 | ||
| 117.20 | 120.70 | 14 | 51.6% | 0.97 | 0.0008 | 0.000 | 175 | 0.9500 | 1.85 | 80 | 48.9% | -0.04 | 0.0009 | -0.023 | ||
| 112.50 | 116.10 | 94 | 50.8% | 0.96 | 0.0010 | -0.002 | 180 | 1.25 | 2.10 | 41 | 48.4% | -0.04 | 0.0010 | -0.026 | ||
| 108.00 | 111.40 | 21 | 50.2% | 0.95 | 0.0011 | -0.006 | 185 | 1.40 | 2.50 | 42 | 47.7% | -0.05 | 0.0012 | -0.029 | ||
| 103.50 | 107.00 | 151 | 50.0% | 0.95 | 0.0013 | -0.011 | 190 | 1.85 | 2.95 | 53 | 47.6% | -0.06 | 0.0013 | -0.033 | ||
| 98.90 | 102.40 | 23 | 49.0% | 0.94 | 0.0014 | -0.016 | 195 | 2.35 | 3.40 | 11 | 47.4% | -0.07 | 0.0015 | -0.037 | ||
| 94.40 | 98.00 | 95 | 48.4% | 0.93 | 0.0016 | -0.021 | 200 | 2.80 | 3.90 | 174 | 46.9% | -0.08 | 0.0017 | -0.041 | ||
| 86.00 | 89.30 | 37 | 47.7% | 0.90 | 0.0020 | -0.032 | 210 | 3.90 | 5.10 | 53 | 45.9% | -0.10 | 0.0021 | -0.050 | ||
| 77.90 | 81.30 | 52 | 47.6% | 0.87 | 0.0025 | -0.043 | 220 | 5.50 | 7.00 | 76 | 45.8% | -0.13 | 0.0025 | -0.059 | ||
| 69.80 | 73.20 | 2 | 104 | 46.4% | 0.84 | 0.0029 | -0.055 | 230 | 7.40 | 9.10 | 136 | 45.4% | -0.16 | 0.0029 | -0.068 | |
| 62.50 | 65.80 | 52 | 46.1% | 0.80 | 0.0033 | -0.065 | 240 | 9.70 | 11.70 | 79 | 45.0% | -0.20 | 0.0034 | -0.077 | ||
| 55.20 | 58.90 | 74 | 45.5% | 0.76 | 0.0038 | -0.075 | 250 | 12.40 | 14.90 | 64 | 44.8% | -0.24 | 0.0038 | -0.085 | ||
| 49.10 | 52.50 | 130 | 45.5% | 0.72 | 0.0041 | -0.084 | 260 | 15.80 | 18.40 | 119 | 44.5% | -0.29 | 0.0042 | -0.091 | ||
| 43.20 | 46.50 | 182 | 45.2% | 0.67 | 0.0044 | -0.091 | 270 | 19.80 | 22.30 | 330 | 44.3% | -0.33 | 0.0045 | -0.096 | ||
| 38.10 | 41.00 | 192 | 45.1% | 0.62 | 0.0046 | -0.096 | 280 | 24.10 | 26.50 | 45 | 43.8% | -0.38 | 0.0047 | -0.100 | ||
| 33.10 | 36.00 | 136 | 44.8% | 0.58 | 0.0048 | -0.100 | 290 | 29.00 | 31.50 | 104 | 43.6% | -0.43 | 0.0049 | -0.102 | ||
| 29.10 | 31.40 | 81 | 44.8% | 0.53 | 0.0049 | -0.103 | 300 | 34.50 | 36.80 | 36 | 43.4% | -0.48 | 0.0050 | -0.103 | ||
| 25.10 | 27.10 | 1 | 287 | 44.4% | 0.48 | 0.0049 | -0.103 | 310 | 40.20 | 42.40 | 9 | 42.9% | -0.53 | 0.0050 | -0.102 | |
| 21.40 | 23.60 | 71 | 44.2% | 0.44 | 0.0048 | -0.102 | 320 | 46.20 | 49.00 | 42.6% | -0.57 | 0.0050 | -0.100 | |||
| 18.40 | 20.50 | 51 | 44.2% | 0.39 | 0.0047 | -0.100 | 330 | 53.10 | 56.70 | 11 | 43.1% | -0.62 | 0.0049 | -0.097 | ||
| 15.60 | 17.70 | 66 | 44.0% | 0.35 | 0.0046 | -0.097 | 340 | 60.10 | 63.20 | 42.4% | -0.66 | 0.0048 | -0.093 | |||
| 13.20 | 15.50 | 32 | 44.1% | 0.31 | 0.0044 | -0.093 | 350 | 67.90 | 71.20 | 42.7% | -0.70 | 0.0047 | -0.087 | |||
| 11.10 | 13.50 | 10 | 44.0% | 0.28 | 0.0042 | -0.088 | 360 | 75.80 | 78.90 | 42.4% | -0.74 | 0.0045 | -0.081 | |||
| 9.30 | 11.90 | 4 | 44.2% | 0.25 | 0.0039 | -0.083 | 370 | 84.20 | 87.90 | 43.1% | -0.77 | 0.0042 | -0.075 | |||
| 7.90 | 10.50 | 12 | 44.5% | 0.22 | 0.0036 | -0.078 | 380 | 92.80 | 96.30 | 43.1% | -0.80 | 0.0040 | -0.068 | |||
| 6.90 | 9.10 | 41 | 44.8% | 0.19 | 0.0034 | -0.072 | 390 | 101.60 | 105.10 | 43.1% | -0.83 | 0.0037 | -0.060 | |||
| 5.80 | 7.60 | 1 | 44.5% | 0.17 | 0.0031 | -0.067 | 400 | 110.60 | 114.10 | 43.2% | -0.86 | 0.0034 | -0.052 | |||
| 4.90 | 6.30 | 44.3% | 0.15 | 0.0029 | -0.062 | 410 | 119.70 | 123.40 | 43.4% | -0.88 | 0.0031 | -0.044 | ||||
| 4.00 | 6.10 | 45.0% | 0.13 | 0.0026 | -0.058 | 420 | 129.10 | 132.90 | 43.8% | -0.90 | 0.0028 | -0.037 | ||||
| 3.60 | 5.20 | 45.3% | 0.12 | 0.0024 | -0.054 | 430 | 138.50 | 142.40 | 44.0% | -0.91 | 0.0025 | -0.029 | ||||
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 — Mar 19, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs