PSX option chain Phillips 66
Cboe delayed options data · as of 18:42 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 ±34.5% (190.60–391.80) · ATM IV 43.1% · P/C open interest 0.69
| 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 | |
| 145.50 | 148.60 | 6 | 51.4% | 0.95 | 0.0007 | -0.001 | 150 | 3.00 | 4.20 | 47.4% | -0.05 | 0.0008 | -0.018 | |||
| 141.00 | 144.50 | 18 | 50.6% | 0.94 | 0.0008 | -0.004 | 155 | 3.40 | 4.90 | 47.2% | -0.06 | 0.0008 | -0.020 | |||
| 137.00 | 141.00 | 3 | 51.2% | 0.93 | 0.0009 | -0.006 | 160 | 3.90 | 5.50 | 2 | 46.8% | -0.07 | 0.0009 | -0.022 | ||
| 132.50 | 136.80 | 50.1% | 0.93 | 0.0010 | -0.008 | 165 | 4.50 | 7.00 | 1 | 47.5% | -0.07 | 0.0010 | -0.024 | |||
| 128.50 | 132.80 | 1 | 49.8% | 0.92 | 0.0011 | -0.011 | 170 | 5.10 | 7.80 | 47.2% | -0.08 | 0.0011 | -0.026 | |||
| 124.50 | 128.50 | 49.0% | 0.91 | 0.0012 | -0.013 | 175 | 5.80 | 8.00 | 1 | 46.2% | -0.09 | 0.0012 | -0.027 | |||
| 120.50 | 124.90 | 1 | 48.8% | 0.90 | 0.0012 | -0.015 | 180 | 6.60 | 9.40 | 46.5% | -0.10 | 0.0013 | -0.029 | |||
| 117.00 | 120.90 | 48.7% | 0.89 | 0.0013 | -0.018 | 185 | 7.40 | 9.60 | 45.5% | -0.11 | 0.0014 | -0.031 | ||||
| 113.00 | 117.00 | 48.0% | 0.88 | 0.0014 | -0.020 | 190 | 8.30 | 10.70 | 1 | 45.3% | -0.12 | 0.0015 | -0.033 | |||
| 109.00 | 112.60 | 46.9% | 0.87 | 0.0015 | -0.022 | 195 | 9.20 | 12.30 | 45.5% | -0.13 | 0.0016 | -0.035 | ||||
| 105.50 | 109.00 | 7 | 46.8% | 0.86 | 0.0016 | -0.025 | 200 | 10.30 | 13.50 | 6 | 10 | 45.3% | -0.14 | 0.0017 | -0.036 | |
| 98.50 | 102.30 | 46.6% | 0.84 | 0.0018 | -0.029 | 210 | 13.10 | 15.30 | 17 | 44.7% | -0.16 | 0.0019 | -0.040 | |||
| 91.50 | 95.50 | 5 | 46.0% | 0.81 | 0.0020 | -0.034 | 220 | 15.20 | 18.50 | 44.2% | -0.19 | 0.0021 | -0.043 | |||
| 85.00 | 88.70 | 12 | 45.4% | 0.79 | 0.0022 | -0.038 | 230 | 18.50 | 21.40 | 43.8% | -0.21 | 0.0022 | -0.046 | |||
| 79.00 | 82.30 | 12 | 44.9% | 0.76 | 0.0024 | -0.041 | 240 | 22.00 | 25.00 | 4 | 43.7% | -0.24 | 0.0024 | -0.049 | ||
| 73.00 | 76.50 | 3 | 44.5% | 0.73 | 0.0025 | -0.045 | 250 | 26.00 | 28.50 | 39 | 43.4% | -0.27 | 0.0026 | -0.052 | ||
| 67.50 | 71.00 | 2 | 44.2% | 0.70 | 0.0027 | -0.048 | 260 | 30.30 | 32.50 | 3 | 43.2% | -0.30 | 0.0028 | -0.054 | ||
| 62.50 | 65.70 | 7 | 14 | 44.0% | 0.68 | 0.0028 | -0.051 | 270 | 34.80 | 37.00 | 11 | 43.0% | -0.33 | 0.0029 | -0.056 | |
| 57.50 | 60.50 | 2 | 43.5% | 0.65 | 0.0029 | -0.053 | 280 | 39.60 | 42.00 | 6 | 42.9% | -0.36 | 0.0030 | -0.058 | ||
| 53.00 | 56.50 | 1 | 43.6% | 0.62 | 0.0030 | -0.055 | 290 | 44.70 | 47.00 | 42.6% | -0.39 | 0.0031 | -0.059 | |||
| 48.50 | 52.00 | 3 | 43.2% | 0.59 | 0.0031 | -0.057 | 300 | 49.90 | 52.20 | 42.3% | -0.42 | 0.0032 | -0.059 | |||
| 44.50 | 48.00 | 7 | 43.0% | 0.56 | 0.0031 | -0.058 | 310 | 55.90 | 58.20 | 42.3% | -0.46 | 0.0033 | -0.060 | |||
| 41.00 | 44.50 | 2 | 43.0% | 0.53 | 0.0032 | -0.059 | 320 | 62.00 | 64.30 | 42.2% | -0.49 | 0.0033 | -0.060 | |||
| 37.50 | 41.00 | 10 | 42.8% | 0.50 | 0.0032 | -0.059 | 330 | 68.30 | 70.50 | 42.0% | -0.52 | 0.0034 | -0.059 | |||
| 34.50 | 37.90 | 1 | 42.8% | 0.47 | 0.0032 | -0.059 | 340 | 74.90 | 77.50 | 42.1% | -0.55 | 0.0034 | -0.059 | |||
| 31.50 | 34.90 | 9 | 42.6% | 0.45 | 0.0032 | -0.059 | 350 | 81.80 | 84.50 | 42.0% | -0.58 | 0.0034 | -0.058 | |||
| 28.50 | 32.00 | 9 | 42.3% | 0.42 | 0.0031 | -0.058 | 360 | 88.50 | 91.50 | 41.7% | -0.60 | 0.0034 | -0.057 | |||
| 26.00 | 29.50 | 42.2% | 0.40 | 0.0031 | -0.058 | 370 | 96.00 | 99.00 | 41.7% | -0.63 | 0.0034 | -0.056 | ||||
| 23.50 | 27.50 | 42.1% | 0.37 | 0.0030 | -0.057 | 380 | 103.80 | 106.50 | 41.7% | -0.66 | 0.0034 | -0.055 | ||||
| 21.50 | 25.00 | 3 | 42.0% | 0.35 | 0.0030 | -0.055 | 390 | 111.80 | 114.50 | 41.8% | -0.68 | 0.0034 | -0.053 | |||
| 19.70 | 23.50 | 42.2% | 0.33 | 0.0029 | -0.054 | 400 | 119.50 | 122.50 | 41.6% | -0.71 | 0.0034 | -0.052 | ||||
| 18.00 | 21.50 | 42.0% | 0.31 | 0.0028 | -0.053 | 410 | 128.10 | 131.00 | 41.9% | -0.73 | 0.0034 | -0.051 | ||||
| 16.40 | 20.00 | 42.1% | 0.29 | 0.0027 | -0.051 | 420 | 136.00 | 139.50 | 41.6% | -0.76 | 0.0033 | -0.049 | ||||
| 14.90 | 18.50 | 1 | 42.0% | 0.27 | 0.0026 | -0.050 | 430 | 144.80 | 148.00 | 41.7% | -0.78 | 0.0033 | -0.047 | |||
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 — Nov 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