PSX chaîne d'options Phillips 66
Cboe delayed options data · au 12:42 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±10.8% (259.20–321.90) · ATM IV 45.4% · P/C open interest 0.89
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 139.10 | 143.30 | 13 | 96.2% | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.2000 | 29 | 88.6% | -0.00 | 0.0002 | -0.016 | ||
| 134.20 | 138.30 | 8 | 93.9% | 1.00 | 0.0002 | 0.000 | 155 | 0 | 0.9000 | 15 | 102.7% | -0.01 | 0.0002 | -0.017 | ||
| 129.20 | 133.00 | 30 | 70.4% | 0.99 | 0.0002 | 0.000 | 160 | 0 | 0.8500 | 80 | 97.2% | -0.01 | 0.0002 | -0.018 | ||
| 124.10 | 128.10 | 4 | 0.99 | 0.0002 | -0.000 | 165 | 0 | 0.9500 | 64 | 94.3% | -0.01 | 0.0003 | -0.018 | |||
| 119.30 | 123.40 | 43 | 83.8% | 0.99 | 0.0003 | -0.002 | 170 | 0 | 1.75 | 76 | 99.4% | -0.01 | 0.0003 | -0.020 | ||
| 114.30 | 117.90 | 40 | 0.99 | 0.0003 | -0.004 | 175 | 0 | 1.15 | 37 | 88.2% | -0.01 | 0.0004 | -0.021 | |||
| 109.40 | 113.40 | 194 | 76.3% | 0.99 | 0.0003 | -0.006 | 180 | 0 | 0.6000 | 10 | 79 | 75.9% | -0.01 | 0.0004 | -0.022 | |
| 104.30 | 107.90 | 1 | 135 | 0.99 | 0.0004 | -0.008 | 185 | 0 | 0.9500 | 37 | 77.2% | -0.01 | 0.0005 | -0.024 | ||
| 99.40 | 102.90 | 99 | 0.99 | 0.0005 | -0.010 | 190 | 0 | 1.05 | 39 | 74.4% | -0.01 | 0.0006 | -0.026 | |||
| 94.60 | 97.90 | 57 | 52.7% | 0.99 | 0.0006 | -0.013 | 195 | 0 | 1.05 | 35 | 70.4% | -0.01 | 0.0006 | -0.028 | ||
| 89.60 | 93.10 | 2 | 260 | 56.1% | 0.99 | 0.0007 | -0.016 | 200 | 0 | 0.6000 | 176 | 60.9% | -0.02 | 0.0008 | -0.031 | |
| 79.50 | 83.10 | 452 | 43.4% | 0.98 | 0.0010 | -0.024 | 210 | 0.0500 | 0.5000 | 2 | 2,426 | 53.1% | -0.02 | 0.0011 | -0.038 | |
| 70.50 | 73.30 | 1 | 938 | 55.0% | 0.97 | 0.0014 | -0.035 | 220 | 0.4000 | 0.7000 | 4 | 1,076 | 52.1% | -0.03 | 0.0016 | -0.049 |
| 60.80 | 63.70 | 1 | 640 | 51.7% | 0.96 | 0.0022 | -0.052 | 230 | 0.6000 | 1.25 | 2 | 188 | 49.9% | -0.05 | 0.0024 | -0.065 |
| 51.60 | 54.30 | 1 | 185 | 50.1% | 0.93 | 0.0034 | -0.081 | 240 | 1.20 | 2.00 | 4 | 232 | 47.4% | -0.08 | 0.0036 | -0.093 |
| 46.30 | 50.20 | 48.1% | 0.91 | 0.0041 | -0.099 | 245 | 1.10 | 3.00 | 47.4% | -0.10 | 0.0043 | -0.110 | ||||
| 42.50 | 45.30 | 2 | 268 | 47.9% | 0.88 | 0.0050 | -0.120 | 250 | 2.30 | 3.10 | 30 | 339 | 47.1% | -0.13 | 0.0052 | -0.130 |
| 38.30 | 41.10 | 47.6% | 0.85 | 0.0058 | -0.142 | 255 | 2.95 | 3.90 | 2 | 46.3% | -0.16 | 0.0060 | -0.150 | |||
| 34.10 | 37.00 | 10 | 676 | 46.8% | 0.82 | 0.0067 | -0.163 | 260 | 4.00 | 5.00 | 5 | 335 | 46.5% | -0.19 | 0.0068 | -0.170 |
| 30.20 | 33.10 | 46.3% | 0.78 | 0.0076 | -0.183 | 265 | 5.00 | 6.20 | 2 | 45.8% | -0.23 | 0.0077 | -0.189 | |||
| 28.70 | 31.30 | 46.9% | 0.76 | 0.0080 | -0.192 | 267.5 | 4.90 | 7.20 | 44.9% | -0.25 | 0.0081 | -0.197 | ||||
| 27.10 | 29.50 | 2 | 412 | 47.1% | 0.74 | 0.0084 | -0.201 | 270 | 6.40 | 7.50 | 6 | 396 | 45.4% | -0.27 | 0.0084 | -0.205 |
| 25.30 | 27.80 | 46.8% | 0.72 | 0.0088 | -0.209 | 272.5 | 6.70 | 8.70 | 1 | 45.1% | -0.30 | 0.0088 | -0.212 | |||
| 23.70 | 26.10 | 46.7% | 0.69 | 0.0091 | -0.216 | 275 | 7.30 | 9.60 | 44.6% | -0.32 | 0.0091 | -0.218 | ||||
| 21.80 | 24.50 | 46.1% | 0.67 | 0.0094 | -0.222 | 277.5 | 7.90 | 10.20 | 43.5% | -0.34 | 0.0094 | -0.224 | ||||
| 20.90 | 22.50 | 5 | 562 | 46.3% | 0.64 | 0.0097 | -0.228 | 280 | 9.70 | 11.00 | 11 | 148 | 44.5% | -0.37 | 0.0097 | -0.229 |
| 18.70 | 21.40 | 45.6% | 0.62 | 0.0100 | -0.233 | 282.5 | 10.40 | 13.20 | 45.6% | -0.39 | 0.0099 | -0.232 | ||||
| 17.20 | 20.20 | 45.7% | 0.59 | 0.0102 | -0.236 | 285 | 11.40 | 14.20 | 45.2% | -0.42 | 0.0101 | -0.235 | ||||
| 15.80 | 18.70 | 45.3% | 0.57 | 0.0103 | -0.239 | 287.5 | 12.50 | 15.50 | 45.2% | -0.44 | 0.0102 | -0.237 | ||||
| 15.40 | 17.00 | 14 | 501 | 45.9% | 0.54 | 0.0104 | -0.241 | 290 | 14.30 | 16.00 | 22 | 96 | 44.8% | -0.47 | 0.0103 | -0.239 |
| 13.30 | 16.70 | 45.8% | 0.52 | 0.0105 | -0.242 | 292.5 | 15.00 | 17.50 | 1 | 44.1% | -0.50 | 0.0104 | -0.239 | |||
| 12.20 | 15.10 | 3 | 45.1% | 0.49 | 0.0105 | -0.242 | 295 | 16.50 | 19.10 | 12 | 44.5% | -0.52 | 0.0104 | -0.238 | ||
| 11.50 | 13.90 | 3 | 45.5% | 0.46 | 0.0105 | -0.241 | 297.5 | 17.80 | 20.40 | 44.1% | -0.55 | 0.0103 | -0.236 | |||
| 11.10 | 12.40 | 26 | 409 | 45.6% | 0.44 | 0.0104 | -0.239 | 300 | 19.70 | 21.60 | 10 | 87 | 44.1% | -0.57 | 0.0102 | -0.234 |
| 9.50 | 11.60 | 9 | 44.8% | 0.41 | 0.0102 | -0.236 | 302.5 | 20.90 | 23.40 | 43.9% | -0.60 | 0.0101 | -0.231 | |||
| 8.70 | 10.50 | 44.6% | 0.39 | 0.0101 | -0.232 | 305 | 22.50 | 25.00 | 43.7% | -0.62 | 0.0099 | -0.227 | ||||
| 7.80 | 10.30 | 45.4% | 0.37 | 0.0099 | -0.228 | 307.5 | 24.20 | 27.10 | 44.4% | -0.64 | 0.0097 | -0.222 | ||||
| 7.80 | 8.80 | 19 | 182 | 45.5% | 0.34 | 0.0096 | -0.223 | 310 | 26.00 | 28.60 | 21 | 44.0% | -0.66 | 0.0095 | -0.216 | |
| 6.50 | 8.80 | 45.7% | 0.32 | 0.0094 | -0.217 | 312.5 | 27.80 | 30.70 | 44.5% | -0.69 | 0.0092 | -0.210 | ||||
| 5.90 | 7.60 | 44.9% | 0.30 | 0.0091 | -0.211 | 315 | 29.60 | 32.50 | 44.3% | -0.71 | 0.0089 | -0.204 | ||||
| 5.30 | 6.30 | 4 | 155 | 45.7% | 0.26 | 0.0084 | -0.197 | 320 | 33.50 | 35.80 | 43.4% | -0.74 | 0.0083 | -0.190 | ||
| 4.00 | 6.10 | 46.7% | 0.23 | 0.0078 | -0.183 | 325 | 37.50 | 39.90 | 43.4% | -0.78 | 0.0076 | -0.174 | ||||
| 3.40 | 4.40 | 1 | 124 | 45.6% | 0.19 | 0.0071 | -0.168 | 330 | 41.80 | 44.70 | 45.0% | -0.81 | 0.0069 | -0.159 | ||
| 1.80 | 4.30 | 45.0% | 0.17 | 0.0064 | -0.152 | 335 | 46.10 | 48.80 | 44.6% | -0.84 | 0.0062 | -0.144 | ||||
| 1.30 | 4.20 | 3 | 453 | 46.5% | 0.14 | 0.0057 | -0.138 | 340 | 50.50 | 53.30 | 44.8% | -0.86 | 0.0056 | -0.129 | ||
| 0.5000 | 2.05 | 79 | 32 | 42.8% | 0.11 | 0.0045 | -0.114 | 350 | 59.70 | 62.60 | 6 | 45.8% | -0.90 | 0.0044 | -0.104 | |
| 0.6500 | 1.95 | 17 | 54 | 47.8% | 0.08 | 0.0036 | -0.095 | 360 | 68.70 | 72.00 | 44.2% | -0.92 | 0.0035 | -0.084 | ||
| 0.4000 | 2.70 | 6 | 54.5% | 0.06 | 0.0029 | -0.082 | 370 | 78.50 | 81.60 | 45.4% | -0.94 | 0.0028 | -0.070 | |||
| 0.1000 | 2.15 | 8 | 55.1% | 0.05 | 0.0023 | -0.072 | 380 | 87.80 | 91.70 | 44.9% | -0.95 | 0.0023 | -0.060 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Nov 20, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs