PSX optieketen Phillips 66

Vervaldatum Cboe delayed options data · per 15:42 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±10.4% (258.38–318.68) · ATM IV 44.5% · P/C open interest 0.88

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
142.50	145.80		46	105.7%	1.00	0.0001	0.000	145	0	2.20		24	130.8%	-0.00	0.0001	-0.014
136.80	140.80		13		1.00	0.0001	0.000	150	0	0.2000		29	88.9%	-0.00	0.0002	-0.015
132.00	135.80		8		1.00	0.0002	0.000	155	0	1.35		15	109.8%	-0.01	0.0002	-0.015
126.90	130.80		30		1.00	0.0002	0.000	160	0	0.9000		80	98.3%	-0.01	0.0002	-0.016
121.90	126.20		4	74.3%	0.99	0.0002	0.000	165	0	1.30		64	99.3%	-0.01	0.0003	-0.017
116.90	120.80		43		0.99	0.0002	-0.001	170	0	1.55		76	97.5%	-0.01	0.0003	-0.019
112.00	115.90		40		0.99	0.0003	-0.003	175	0	1.15		37	88.2%	-0.01	0.0003	-0.020
107.00	110.90		194		0.99	0.0003	-0.004	180	0	0.9500		79	81.3%	-0.01	0.0004	-0.021
102.20	105.70		135		0.99	0.0004	-0.007	185	0	1.35		37	81.8%	-0.01	0.0005	-0.023
97.20	101.20		99	62.3%	0.99	0.0005	-0.009	190	0	1.00		39	73.7%	-0.01	0.0006	-0.025
92.10	96.30		57	57.7%	0.99	0.0006	-0.012	195	0	1.00		35	69.7%	-0.01	0.0006	-0.027
87.70	90.80		260	56.2%	0.99	0.0007	-0.015	200	0	0.6000		176	60.6%	-0.02	0.0008	-0.030
77.50	81.10		452	50.3%	0.98	0.0010	-0.023	210	0	1.15	3	2,428	59.5%	-0.02	0.0011	-0.037
67.70	70.90		938	42.3%	0.97	0.0015	-0.034	220	0.1000	0.8000		1,074	49.8%	-0.03	0.0016	-0.048
58.00	61.20		639	43.4%	0.96	0.0023	-0.053	230	0.3000	1.35		189	48.1%	-0.05	0.0025	-0.066
48.70	51.80	2	184	44.2%	0.93	0.0036	-0.083	240	1.25	2.05	1	231	48.0%	-0.08	0.0038	-0.095
44.20	47.60			45.6%	0.90	0.0044	-0.103	245	0.9500	2.70	1		45.1%	-0.11	0.0046	-0.114
39.70	42.90		267	44.0%	0.88	0.0053	-0.125	250	2.40	3.40		339	47.2%	-0.13	0.0055	-0.135
35.40	38.90			44.3%	0.84	0.0062	-0.147	255	2.95	4.50		2	46.7%	-0.17	0.0064	-0.156
32.10	34.90	1	666	45.9%	0.81	0.0071	-0.169	260	4.40	5.10	5	337	46.3%	-0.20	0.0073	-0.176
27.70	30.70			43.6%	0.77	0.0080	-0.189	265	4.90	7.10		2	46.0%	-0.25	0.0081	-0.195
25.80	28.70			43.1%	0.75	0.0084	-0.198	267.5	6.00	7.40			45.8%	-0.27	0.0085	-0.203
24.10	27.20		410	43.6%	0.72	0.0088	-0.207	270	7.20	7.90	6	397	45.9%	-0.29	0.0089	-0.210
23.10	25.50			44.8%	0.70	0.0092	-0.215	272.5	7.20	9.60		1	45.9%	-0.31	0.0092	-0.217
20.80	23.90			43.6%	0.68	0.0096	-0.222	275	8.00	10.00			44.8%	-0.34	0.0096	-0.223
20.00	22.30			44.7%	0.65	0.0099	-0.228	277.5	9.70	11.90			47.3%	-0.36	0.0098	-0.229
18.40	20.50	11	559	44.0%	0.62	0.0101	-0.233	280	10.80	13.00	8	154	47.4%	-0.39	0.0101	-0.233
16.20	19.00			42.6%	0.60	0.0104	-0.237	282.5	11.30	13.20			45.0%	-0.41	0.0103	-0.236
15.00	17.70			42.9%	0.57	0.0105	-0.240	285	12.90	14.70			46.0%	-0.44	0.0104	-0.238
14.10	16.40	3		43.4%	0.55	0.0106	-0.242	287.5	14.20	15.60	6		45.5%	-0.47	0.0105	-0.240
13.60	15.10	15	505	44.3%	0.52	0.0107	-0.243	290	15.60	17.00	8	111	45.8%	-0.49	0.0106	-0.240
11.50	14.10	7		43.0%	0.49	0.0107	-0.243	292.5	16.80	18.70	3	1	45.9%	-0.52	0.0106	-0.240
10.90	12.90		3	43.5%	0.47	0.0107	-0.243	295	18.30	19.80		5	45.5%	-0.54	0.0105	-0.238
10.90	11.90	1	3	45.0%	0.44	0.0106	-0.241	297.5	19.70	21.30			45.3%	-0.57	0.0104	-0.236
8.70	11.10	1	422	43.3%	0.42	0.0104	-0.238	300	21.30	23.30		93	46.0%	-0.59	0.0103	-0.232
8.00	10.50		9	44.0%	0.39	0.0103	-0.234	302.5	22.80	24.50			45.1%	-0.62	0.0101	-0.228
7.30	9.10			43.2%	0.37	0.0101	-0.230	305	24.50	26.20			45.1%	-0.64	0.0099	-0.224
6.60	8.60			43.7%	0.34	0.0098	-0.225	307.5	26.00	29.10			46.6%	-0.66	0.0096	-0.218
5.90	8.20	2	196	44.2%	0.32	0.0095	-0.219	310	27.90	30.80	1	21	46.6%	-0.69	0.0094	-0.212
5.40	7.10			43.7%	0.30	0.0092	-0.212	312.5	29.70	31.50			44.6%	-0.71	0.0091	-0.205
4.80	6.50			43.7%	0.28	0.0089	-0.205	315	31.80	34.10			46.2%	-0.73	0.0087	-0.198
4.20	5.40	3	159	44.5%	0.24	0.0082	-0.191	320	35.40	38.50			46.6%	-0.76	0.0081	-0.183
3.00	4.60			44.1%	0.21	0.0075	-0.175	325	39.40	42.70			46.8%	-0.80	0.0074	-0.167
2.60	3.80	1	123	44.8%	0.18	0.0068	-0.159	330	43.60	46.30			45.4%	-0.83	0.0066	-0.151
1.95	4.70			48.6%	0.15	0.0061	-0.144	335	48.10	51.40			47.7%	-0.85	0.0059	-0.135
1.20	3.60		456	46.8%	0.13	0.0054	-0.129	340	52.80	55.90			48.7%	-0.87	0.0053	-0.120
0.9000	2.25	2	98	47.0%	0.09	0.0042	-0.104	350	61.50	65.00		6	47.6%	-0.91	0.0041	-0.094
0.6000	1.60		70	48.0%	0.07	0.0033	-0.085	360	71.00	74.50			48.7%	-0.93	0.0032	-0.075
0.2000	1.95		6	52.3%	0.05	0.0026	-0.072	370	80.60	84.10			49.3%	-0.95	0.0025	-0.060
0.1000	1.45		8	53.2%	0.04	0.0021	-0.063	380	90.50	93.90			51.9%	-0.96	0.0020	-0.051
0	1.10			53.8%	0.04	0.0017	-0.057	390	100.20	103.70			52.3%	-0.96	0.0017	-0.043

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Nov 20, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

PSX optieketen Phillips 66

Volatiliteitsglimlach — Nov 20, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen