PSX option chain Phillips 66
Cboe delayed options data · as of 09:42 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% (226.43–355.63) · ATM IV 44.0% · P/C open interest 0.88
| 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 | |
| 140.70 | 144.40 | 19 | 57.3% | 0.98 | 0.0004 | 0.000 | 150 | 0 | 2.55 | 38 | 60.0% | -0.02 | 0.0004 | -0.013 | ||
| 136.00 | 139.60 | 5 | 56.1% | 0.98 | 0.0004 | 0.000 | 155 | 0 | 2.65 | 106 | 57.9% | -0.02 | 0.0005 | -0.015 | ||
| 131.10 | 134.90 | 17 | 54.7% | 0.98 | 0.0005 | 0.000 | 160 | 0.3000 | 1.25 | 32 | 50.2% | -0.02 | 0.0006 | -0.016 | ||
| 126.80 | 130.00 | 14 | 54.9% | 0.98 | 0.0006 | 0.000 | 165 | 0.5500 | 1.35 | 67 | 49.7% | -0.03 | 0.0006 | -0.018 | ||
| 122.10 | 125.30 | 19 | 54.0% | 0.97 | 0.0007 | 0.000 | 170 | 0.5500 | 1.75 | 64 | 49.2% | -0.03 | 0.0008 | -0.020 | ||
| 117.40 | 120.50 | 14 | 53.2% | 0.97 | 0.0008 | 0.000 | 175 | 0.9500 | 2.00 | 80 | 49.3% | -0.04 | 0.0009 | -0.023 | ||
| 112.20 | 116.00 | 94 | 50.6% | 0.96 | 0.0010 | 0.000 | 180 | 1.15 | 2.30 | 41 | 48.5% | -0.04 | 0.0010 | -0.026 | ||
| 108.00 | 111.20 | 21 | 50.5% | 0.95 | 0.0011 | -0.001 | 185 | 1.45 | 2.65 | 42 | 48.0% | -0.05 | 0.0012 | -0.029 | ||
| 103.50 | 106.50 | 151 | 49.5% | 0.94 | 0.0013 | -0.005 | 190 | 1.65 | 3.00 | 1 | 52 | 47.1% | -0.06 | 0.0013 | -0.033 | |
| 98.90 | 101.90 | 23 | 48.5% | 0.94 | 0.0014 | -0.011 | 195 | 2.15 | 3.50 | 11 | 47.0% | -0.07 | 0.0015 | -0.036 | ||
| 94.80 | 97.50 | 95 | 48.7% | 0.93 | 0.0016 | -0.016 | 200 | 2.60 | 4.00 | 174 | 46.5% | -0.08 | 0.0017 | -0.041 | ||
| 85.80 | 88.80 | 37 | 47.0% | 0.90 | 0.0020 | -0.027 | 210 | 3.80 | 5.50 | 53 | 46.2% | -0.10 | 0.0021 | -0.049 | ||
| 77.90 | 80.50 | 21 | 31 | 46.8% | 0.87 | 0.0025 | -0.039 | 220 | 5.30 | 7.30 | 76 | 45.8% | -0.13 | 0.0025 | -0.058 | |
| 70.00 | 72.40 | 104 | 46.0% | 0.84 | 0.0029 | -0.050 | 230 | 7.50 | 8.60 | 136 | 44.8% | -0.16 | 0.0030 | -0.067 | ||
| 62.20 | 65.30 | 7 | 59 | 45.5% | 0.80 | 0.0034 | -0.061 | 240 | 9.30 | 12.30 | 79 | 45.0% | -0.20 | 0.0034 | -0.075 | |
| 55.60 | 58.40 | 74 | 45.5% | 0.76 | 0.0038 | -0.071 | 250 | 11.80 | 15.10 | 64 | 44.2% | -0.24 | 0.0038 | -0.083 | ||
| 49.20 | 51.90 | 130 | 45.1% | 0.72 | 0.0041 | -0.080 | 260 | 15.50 | 18.20 | 119 | 43.9% | -0.29 | 0.0042 | -0.089 | ||
| 43.00 | 45.80 | 182 | 44.5% | 0.67 | 0.0044 | -0.087 | 270 | 19.60 | 22.10 | 330 | 43.8% | -0.33 | 0.0045 | -0.094 | ||
| 37.70 | 40.30 | 192 | 44.3% | 0.62 | 0.0047 | -0.093 | 280 | 24.50 | 25.90 | 30 | 47 | 43.5% | -0.38 | 0.0047 | -0.098 | |
| 32.80 | 35.20 | 136 | 44.0% | 0.57 | 0.0048 | -0.098 | 290 | 29.20 | 32.00 | 10 | 94 | 43.9% | -0.43 | 0.0049 | -0.100 | |
| 28.40 | 31.50 | 81 | 44.4% | 0.53 | 0.0049 | -0.100 | 300 | 34.10 | 37.50 | 36 | 43.4% | -0.48 | 0.0050 | -0.100 | ||
| 24.50 | 27.40 | 287 | 44.2% | 0.48 | 0.0049 | -0.101 | 310 | 40.40 | 43.00 | 9 | 43.2% | -0.53 | 0.0050 | -0.099 | ||
| 20.90 | 24.00 | 71 | 44.1% | 0.43 | 0.0049 | -0.101 | 320 | 47.00 | 49.50 | 43.3% | -0.57 | 0.0050 | -0.097 | |||
| 18.00 | 20.90 | 51 | 44.1% | 0.39 | 0.0048 | -0.099 | 330 | 54.00 | 56.50 | 11 | 43.4% | -0.62 | 0.0049 | -0.093 | ||
| 15.20 | 18.20 | 66 | 44.0% | 0.35 | 0.0046 | -0.096 | 340 | 61.10 | 63.60 | 43.1% | -0.66 | 0.0048 | -0.089 | |||
| 12.90 | 15.90 | 32 | 44.1% | 0.31 | 0.0044 | -0.092 | 350 | 68.60 | 71.20 | 43.0% | -0.70 | 0.0046 | -0.083 | |||
| 10.90 | 13.90 | 10 | 44.2% | 0.28 | 0.0042 | -0.087 | 360 | 76.60 | 79.20 | 43.0% | -0.74 | 0.0044 | -0.077 | |||
| 9.10 | 12.20 | 4 | 44.2% | 0.25 | 0.0039 | -0.082 | 370 | 84.40 | 88.00 | 43.1% | -0.77 | 0.0042 | -0.070 | |||
| 7.70 | 10.60 | 1 | 11 | 44.3% | 0.22 | 0.0036 | -0.077 | 380 | 93.00 | 96.20 | 42.8% | -0.80 | 0.0040 | -0.062 | ||
| 6.50 | 8.90 | 3 | 38 | 44.1% | 0.19 | 0.0034 | -0.072 | 390 | 102.10 | 105.00 | 43.2% | -0.83 | 0.0037 | -0.054 | ||
| 5.60 | 7.10 | 1 | 43.7% | 0.17 | 0.0031 | -0.066 | 400 | 110.70 | 114.30 | 43.1% | -0.86 | 0.0034 | -0.046 | |||
| 4.70 | 6.50 | 44.2% | 0.15 | 0.0028 | -0.061 | 410 | 119.90 | 122.90 | 42.4% | -0.88 | 0.0031 | -0.038 | ||||
| 3.90 | 5.80 | 44.4% | 0.13 | 0.0026 | -0.057 | 420 | 129.20 | 132.40 | 42.6% | -0.90 | 0.0028 | -0.029 | ||||
| 3.20 | 5.60 | 45.2% | 0.12 | 0.0024 | -0.053 | 430 | 138.90 | 141.90 | 43.1% | -0.91 | 0.0025 | -0.021 | ||||
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