PSX option chain Phillips 66
Cboe delayed options data · के अनुसार 12:40 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±11.2% (260.37–325.97) · ATM IV 45.1% · P/C ओपन इंटरेस्ट 0.89
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 142.00 | 146.00 | 13 | 100.8% | 0.99 | 0.0002 | -0.023 | 150 | 0 | 0.2000 | 29 | 85.8% | -0.01 | 0.0003 | -0.026 | ||
| 137.00 | 141.00 | 8 | 97.7% | 0.99 | 0.0002 | -0.024 | 155 | 0 | 2.20 | 15 | 115.2% | -0.01 | 0.0003 | -0.027 | ||
| 131.80 | 136.00 | 30 | 90.4% | 0.99 | 0.0003 | -0.025 | 160 | 0 | 2.20 | 80 | 110.2% | -0.01 | 0.0003 | -0.028 | ||
| 127.00 | 131.00 | 4 | 91.3% | 0.99 | 0.0003 | -0.026 | 165 | 0 | 1.30 | 64 | 96.0% | -0.01 | 0.0004 | -0.029 | ||
| 122.20 | 126.10 | 43 | 95.8% | 0.99 | 0.0004 | -0.027 | 170 | 0 | 1.60 | 76 | 94.9% | -0.01 | 0.0004 | -0.031 | ||
| 117.20 | 121.10 | 2 | 40 | 90.9% | 0.99 | 0.0004 | -0.029 | 175 | 0 | 2.25 | 37 | 96.2% | -0.01 | 0.0005 | -0.032 | |
| 112.20 | 116.10 | 2 | 194 | 88.2% | 0.99 | 0.0005 | -0.030 | 180 | 0 | 1.70 | 79 | 87.5% | -0.01 | 0.0005 | -0.034 | |
| 107.30 | 111.20 | 135 | 75.7% | 0.99 | 0.0005 | -0.031 | 185 | 0 | 2.30 | 37 | 87.6% | -0.02 | 0.0006 | -0.035 | ||
| 102.30 | 106.20 | 99 | 72.7% | 0.98 | 0.0006 | -0.033 | 190 | 0 | 0.6000 | 39 | 66.4% | -0.02 | 0.0007 | -0.037 | ||
| 97.30 | 101.20 | 57 | 70.9% | 0.98 | 0.0007 | -0.035 | 195 | 0 | 0.5000 | 35 | 61.3% | -0.02 | 0.0008 | -0.040 | ||
| 92.40 | 96.30 | 260 | 66.7% | 0.98 | 0.0008 | -0.038 | 200 | 0 | 1.15 | 176 | 65.9% | -0.02 | 0.0009 | -0.042 | ||
| 82.20 | 86.40 | 452 | 66.6% | 0.97 | 0.0011 | -0.043 | 210 | 0.1500 | 0.7000 | 4 | 2,422 | 55.7% | -0.03 | 0.0012 | -0.048 | |
| 72.40 | 76.50 | 1 | 938 | 55.1% | 0.97 | 0.0015 | -0.051 | 220 | 0.3500 | 0.9500 | 4 | 1,075 | 52.7% | -0.04 | 0.0017 | -0.056 |
| 63.00 | 67.00 | 640 | 51.2% | 0.95 | 0.0022 | -0.063 | 230 | 0.6500 | 1.60 | 188 | 51.3% | -0.05 | 0.0023 | -0.068 | ||
| 53.70 | 57.60 | 1 | 186 | 50.1% | 0.93 | 0.0032 | -0.082 | 240 | 0.5000 | 2.85 | 5 | 232 | 48.4% | -0.08 | 0.0034 | -0.087 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 245 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 45.00 | 48.70 | 1 | 268 | 50.1% | 0.89 | 0.0046 | -0.111 | 250 | 1.85 | 2.90 | 19 | 322 | 44.9% | -0.12 | 0.0048 | -0.116 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 255 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 36.20 | 40.20 | 13 | 679 | 46.6% | 0.83 | 0.0062 | -0.148 | 260 | 4.00 | 4.50 | 71 | 286 | 45.5% | -0.18 | 0.0064 | -0.152 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 265 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 267.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 29.20 | 31.60 | 4 | 412 | 45.3% | 0.76 | 0.0078 | -0.185 | 270 | 6.30 | 7.00 | 11 | 392 | 44.8% | -0.26 | 0.0079 | -0.187 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 272.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 275 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 277.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 22.70 | 25.80 | 10 | 561 | 46.6% | 0.67 | 0.0091 | -0.215 | 280 | 9.60 | 11.00 | 16 | 145 | 44.4% | -0.35 | 0.0091 | -0.215 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 282.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 285 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 287.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 17.30 | 18.70 | 104 | 428 | 44.7% | 0.57 | 0.0098 | -0.231 | 290 | 14.00 | 15.60 | 41 | 65 | 45.4% | -0.44 | 0.0097 | -0.230 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 292.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 295 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 297.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 13.00 | 15.20 | 23 | 400 | 46.7% | 0.47 | 0.0099 | -0.234 | 300 | 18.30 | 21.20 | 2 | 85 | 44.0% | -0.54 | 0.0098 | -0.231 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 302.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 305 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 307.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 9.40 | 10.90 | 39 | 148 | 45.8% | 0.38 | 0.0094 | -0.223 | 310 | 24.90 | 27.40 | 21 | 43.9% | -0.63 | 0.0093 | -0.219 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 312.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 315 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 6.60 | 7.20 | 20 | 141 | 45.0% | 0.29 | 0.0085 | -0.202 | 320 | 31.90 | 35.40 | 43.9% | -0.71 | 0.0084 | -0.198 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 325 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.50 | 6.50 | 24 | 103 | 45.6% | 0.22 | 0.0074 | -0.175 | 330 | 40.30 | 43.50 | 44.8% | -0.78 | 0.0072 | -0.171 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 335 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.00 | 3.40 | 18 | 436 | 44.9% | 0.17 | 0.0061 | -0.145 | 340 | 48.30 | 51.20 | 43.8% | -0.84 | 0.0060 | -0.143 | ||
| 1.80 | 2.70 | 1 | 31 | 45.4% | 0.12 | 0.0049 | -0.118 | 350 | 57.50 | 60.50 | 6 | 45.6% | -0.88 | 0.0048 | -0.116 | |
| 0.6500 | 2.35 | 2 | 52 | 45.6% | 0.09 | 0.0038 | -0.095 | 360 | 66.00 | 70.30 | 45.2% | -0.91 | 0.0038 | -0.092 | ||
| 0.5000 | 1.60 | 6 | 46.4% | 0.07 | 0.0030 | -0.076 | 370 | 75.90 | 79.50 | 46.2% | -0.94 | 0.0029 | -0.074 | |||
| 0 | 1.35 | 6 | 3 | 46.4% | 0.05 | 0.0024 | -0.062 | 380 | 85.40 | 89.10 | 42.4% | -0.95 | 0.0023 | -0.061 | ||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Nov 20, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs