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 ±36.5% (184.95–397.45) · ATM IV 42.5% · P/C open interest 0.74
| 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 | |
| 146.50 | 149.70 | 75 | 50.4% | 0.94 | 0.0008 | -0.001 | 150 | 3.70 | 5.00 | 383 | 46.5% | -0.06 | 0.0008 | -0.018 | ||
| 142.00 | 145.20 | 48 | 49.1% | 0.93 | 0.0008 | -0.004 | 155 | 4.30 | 5.80 | 11 | 46.5% | -0.06 | 0.0008 | -0.020 | ||
| 138.00 | 141.40 | 85 | 49.0% | 0.93 | 0.0009 | -0.006 | 160 | 4.80 | 6.30 | 27 | 45.8% | -0.07 | 0.0009 | -0.021 | ||
| 134.00 | 137.20 | 83 | 48.4% | 0.92 | 0.0010 | -0.008 | 165 | 5.60 | 7.10 | 7 | 45.8% | -0.08 | 0.0010 | -0.023 | ||
| 130.00 | 133.50 | 91 | 48.2% | 0.91 | 0.0011 | -0.010 | 170 | 6.20 | 7.90 | 62 | 45.3% | -0.09 | 0.0011 | -0.025 | ||
| 126.00 | 129.60 | 136 | 47.8% | 0.90 | 0.0012 | -0.012 | 175 | 6.90 | 8.90 | 42 | 45.1% | -0.10 | 0.0012 | -0.026 | ||
| 122.50 | 125.70 | 68 | 47.6% | 0.89 | 0.0012 | -0.014 | 180 | 7.70 | 9.90 | 16 | 44.9% | -0.11 | 0.0013 | -0.028 | ||
| 118.50 | 121.80 | 14 | 47.0% | 0.88 | 0.0013 | -0.016 | 185 | 8.60 | 11.00 | 76 | 44.7% | -0.12 | 0.0014 | -0.030 | ||
| 115.00 | 118.30 | 91 | 46.9% | 0.87 | 0.0014 | -0.018 | 190 | 9.60 | 11.90 | 182 | 44.4% | -0.12 | 0.0014 | -0.031 | ||
| 111.50 | 114.70 | 123 | 46.7% | 0.86 | 0.0015 | -0.020 | 195 | 10.70 | 13.10 | 28 | 44.2% | -0.14 | 0.0015 | -0.033 | ||
| 107.50 | 111.00 | 241 | 46.0% | 0.85 | 0.0016 | -0.022 | 200 | 12.60 | 14.30 | 219 | 44.6% | -0.15 | 0.0016 | -0.034 | ||
| 101.00 | 104.10 | 212 | 45.8% | 0.83 | 0.0018 | -0.026 | 210 | 15.50 | 16.90 | 244 | 44.4% | -0.17 | 0.0018 | -0.037 | ||
| 94.50 | 97.60 | 215 | 45.4% | 0.81 | 0.0019 | -0.030 | 220 | 18.30 | 19.90 | 77 | 44.0% | -0.19 | 0.0020 | -0.040 | ||
| 88.00 | 91.00 | 112 | 44.7% | 0.78 | 0.0021 | -0.034 | 230 | 21.50 | 23.40 | 33 | 43.8% | -0.22 | 0.0022 | -0.043 | ||
| 82.00 | 85.00 | 77 | 44.3% | 0.76 | 0.0022 | -0.037 | 240 | 25.10 | 26.40 | 43 | 43.2% | -0.24 | 0.0023 | -0.045 | ||
| 76.50 | 79.50 | 131 | 44.1% | 0.73 | 0.0024 | -0.040 | 250 | 29.00 | 30.40 | 30 | 43.0% | -0.27 | 0.0025 | -0.048 | ||
| 71.00 | 74.00 | 301 | 43.7% | 0.70 | 0.0025 | -0.043 | 260 | 33.20 | 34.40 | 90 | 42.7% | -0.30 | 0.0026 | -0.049 | ||
| 66.00 | 68.70 | 1 | 393 | 43.4% | 0.68 | 0.0026 | -0.045 | 270 | 37.80 | 39.00 | 234 | 42.6% | -0.33 | 0.0027 | -0.051 | |
| 61.00 | 64.00 | 436 | 43.0% | 0.65 | 0.0027 | -0.048 | 280 | 42.60 | 43.50 | 332 | 42.2% | -0.36 | 0.0028 | -0.052 | ||
| 56.50 | 59.50 | 48 | 42.8% | 0.62 | 0.0028 | -0.049 | 290 | 47.50 | 49.00 | 42.1% | -0.39 | 0.0029 | -0.053 | |||
| 52.50 | 55.40 | 287 | 42.8% | 0.59 | 0.0029 | -0.051 | 300 | 53.00 | 54.50 | 8 | 261 | 42.0% | -0.42 | 0.0030 | -0.054 | |
| 48.50 | 51.40 | 161 | 42.5% | 0.57 | 0.0029 | -0.052 | 310 | 58.40 | 60.00 | 2 | 41.6% | -0.45 | 0.0031 | -0.054 | ||
| 44.50 | 47.50 | 525 | 42.1% | 0.54 | 0.0029 | -0.053 | 320 | 64.30 | 66.00 | 41.4% | -0.47 | 0.0032 | -0.054 | |||
| 42.20 | 44.00 | 4 | 42.4% | 0.51 | 0.0030 | -0.053 | 330 | 71.50 | 72.50 | 1 | 41.7% | -0.50 | 0.0032 | -0.054 | ||
| 39.70 | 40.90 | 56 | 42.6% | 0.49 | 0.0030 | -0.053 | 340 | 77.10 | 79.00 | 2 | 41.2% | -0.53 | 0.0032 | -0.054 | ||
| 35.00 | 38.00 | 121 | 41.8% | 0.46 | 0.0030 | -0.053 | 350 | 84.00 | 86.00 | 25 | 41.2% | -0.56 | 0.0033 | -0.053 | ||
| 32.00 | 35.00 | 10 | 41.5% | 0.44 | 0.0030 | -0.053 | 360 | 90.90 | 93.00 | 3 | 41.0% | -0.59 | 0.0033 | -0.052 | ||
| 29.50 | 32.50 | 3 | 41.5% | 0.42 | 0.0029 | -0.053 | 370 | 98.20 | 100.50 | 41.1% | -0.61 | 0.0033 | -0.051 | |||
| 27.00 | 30.30 | 2 | 41.4% | 0.39 | 0.0029 | -0.052 | 380 | 105.80 | 108.00 | 41.0% | -0.64 | 0.0033 | -0.050 | |||
| 24.80 | 28.00 | 29 | 41.3% | 0.37 | 0.0028 | -0.051 | 390 | 113.40 | 115.70 | 40.9% | -0.66 | 0.0033 | -0.049 | |||
| 22.80 | 26.00 | 53 | 41.2% | 0.35 | 0.0028 | -0.050 | 400 | 121.30 | 123.50 | 40.8% | -0.69 | 0.0033 | -0.048 | |||
| 21.60 | 24.00 | 41.4% | 0.33 | 0.0027 | -0.049 | 410 | 129.30 | 132.00 | 40.9% | -0.71 | 0.0033 | -0.047 | ||||
| 19.90 | 22.20 | 41.3% | 0.31 | 0.0027 | -0.048 | 420 | 137.90 | 140.00 | 40.8% | -0.74 | 0.0033 | -0.046 | ||||
| 17.90 | 20.90 | 41.2% | 0.30 | 0.0026 | -0.047 | 430 | 146.20 | 148.50 | 40.8% | -0.76 | 0.0032 | -0.045 | ||||
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 — Jan 21, 2028
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs