PSX option chain Phillips 66
Cboe delayed options data · as of 00:41 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 ±26.7% (187.73–324.63) · ATM IV 39.9% · P/C open interest 0.07
| 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 | |
| 127.70 | 130.60 | 48.6% | 0.97 | 0.0006 | 0.000 | 130 | 0.7000 | 1.45 | 46.9% | -0.03 | 0.0006 | -0.012 | ||||
| 122.80 | 126.10 | 47.3% | 0.97 | 0.0007 | 0.000 | 135 | 0.8500 | 1.80 | 46.5% | -0.03 | 0.0007 | -0.013 | ||||
| 118.40 | 121.20 | 46.2% | 0.96 | 0.0008 | -0.001 | 140 | 1.15 | 3.40 | 49.6% | -0.04 | 0.0008 | -0.015 | ||||
| 113.90 | 116.70 | 2 | 45.8% | 0.96 | 0.0009 | -0.003 | 145 | 1.45 | 2.45 | 1 | 45.6% | -0.04 | 0.0009 | -0.017 | ||
| 109.40 | 112.60 | 1 | 46.1% | 0.95 | 0.0010 | -0.006 | 150 | 1.75 | 2.85 | 1 | 45.1% | -0.05 | 0.0011 | -0.018 | ||
| 105.00 | 107.70 | 44.6% | 0.94 | 0.0012 | -0.008 | 155 | 2.05 | 3.30 | 44.4% | -0.06 | 0.0012 | -0.021 | ||||
| 100.30 | 103.80 | 44.5% | 0.93 | 0.0014 | -0.011 | 160 | 2.50 | 3.90 | 44.2% | -0.07 | 0.0014 | -0.023 | ||||
| 96.20 | 99.00 | 43.5% | 0.92 | 0.0015 | -0.014 | 165 | 3.00 | 4.40 | 1 | 43.6% | -0.08 | 0.0015 | -0.025 | |||
| 92.20 | 95.00 | 9 | 43.9% | 0.91 | 0.0017 | -0.017 | 170 | 3.50 | 5.00 | 1 | 43.0% | -0.09 | 0.0017 | -0.028 | ||
| 88.00 | 90.90 | 43.5% | 0.90 | 0.0019 | -0.020 | 175 | 4.00 | 5.70 | 42.5% | -0.10 | 0.0019 | -0.030 | ||||
| 83.60 | 86.60 | 44 | 42.4% | 0.89 | 0.0021 | -0.023 | 180 | 4.90 | 6.60 | 42.5% | -0.11 | 0.0021 | -0.033 | |||
| 79.70 | 82.90 | 42.5% | 0.88 | 0.0023 | -0.026 | 185 | 5.60 | 7.40 | 41.9% | -0.13 | 0.0023 | -0.036 | ||||
| 75.80 | 78.70 | 41.9% | 0.86 | 0.0025 | -0.029 | 190 | 6.50 | 8.50 | 41.7% | -0.14 | 0.0025 | -0.038 | ||||
| 72.10 | 75.20 | 42.0% | 0.84 | 0.0027 | -0.033 | 195 | 7.60 | 9.40 | 1 | 41.3% | -0.16 | 0.0027 | -0.041 | |||
| 68.40 | 71.70 | 2 | 41.9% | 0.83 | 0.0029 | -0.035 | 200 | 8.50 | 10.60 | 1 | 40.9% | -0.18 | 0.0029 | -0.043 | ||
| 61.10 | 64.20 | 11 | 40.9% | 0.79 | 0.0032 | -0.041 | 210 | 10.50 | 13.90 | 40.5% | -0.21 | 0.0033 | -0.048 | |||
| 55.20 | 58.00 | 5 | 41.3% | 0.75 | 0.0036 | -0.047 | 220 | 14.20 | 17.20 | 1 | 40.6% | -0.25 | 0.0037 | -0.053 | ||
| 49.20 | 52.00 | 11 | 41.1% | 0.71 | 0.0039 | -0.051 | 230 | 17.80 | 20.90 | 1 | 40.3% | -0.30 | 0.0041 | -0.057 | ||
| 43.70 | 46.50 | 17 | 40.9% | 0.67 | 0.0042 | -0.055 | 240 | 21.70 | 24.30 | 39.4% | -0.34 | 0.0043 | -0.060 | |||
| 38.60 | 41.50 | 1 | 24 | 40.8% | 0.62 | 0.0044 | -0.059 | 250 | 26.50 | 29.20 | 39.4% | -0.39 | 0.0046 | -0.062 | ||
| 34.10 | 36.40 | 4 | 40.4% | 0.58 | 0.0045 | -0.061 | 260 | 32.10 | 34.30 | 39.5% | -0.43 | 0.0047 | -0.064 | |||
| 29.90 | 32.50 | 40.4% | 0.53 | 0.0046 | -0.062 | 270 | 37.50 | 40.40 | 39.5% | -0.48 | 0.0048 | -0.064 | ||||
| 26.20 | 28.80 | 2 | 40.4% | 0.49 | 0.0046 | -0.063 | 280 | 43.50 | 46.50 | 39.3% | -0.53 | 0.0049 | -0.064 | |||
| 22.80 | 25.40 | 40.2% | 0.45 | 0.0046 | -0.062 | 290 | 50.20 | 53.10 | 39.3% | -0.57 | 0.0049 | -0.063 | ||||
| 19.80 | 22.30 | 40.1% | 0.41 | 0.0045 | -0.061 | 300 | 57.50 | 60.20 | 39.5% | -0.61 | 0.0048 | -0.061 | ||||
| 17.30 | 19.60 | 40.1% | 0.37 | 0.0044 | -0.060 | 310 | 64.80 | 67.40 | 39.4% | -0.65 | 0.0047 | -0.059 | ||||
| 14.90 | 17.10 | 10 | 39.9% | 0.34 | 0.0043 | -0.058 | 320 | 72.80 | 75.30 | 39.8% | -0.69 | 0.0046 | -0.056 | |||
| 13.00 | 15.10 | 40.0% | 0.30 | 0.0041 | -0.056 | 330 | 80.30 | 83.40 | 39.5% | -0.73 | 0.0044 | -0.053 | ||||
| 11.10 | 13.30 | 10 | 40.0% | 0.27 | 0.0039 | -0.053 | 340 | 89.10 | 91.80 | 40.1% | -0.76 | 0.0043 | -0.050 | |||
| 9.50 | 11.70 | 39.9% | 0.25 | 0.0037 | -0.051 | 350 | 97.00 | 100.30 | 39.6% | -0.79 | 0.0041 | -0.046 | ||||
| 8.10 | 10.40 | 40.0% | 0.22 | 0.0035 | -0.048 | 360 | 105.70 | 109.00 | 39.6% | -0.82 | 0.0040 | -0.044 | ||||
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 — May 21, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs