Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

PSX
PHILLIPS 66
stock NYSE

At Close
May 16, 2025 3:59:30 PM EDT
125.73USD+0.769%(+0.96)3,242,938
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:16:30 AM EDT
125.01USD+0.192%(+0.24)382
After-hours
May 16, 2025 4:05:30 PM EDT
125.73USD0.000%(0.00)17,591
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Nov 21, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Jan 15, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,3333,269585,297


PSX May 16, 2025 Exp. - Volume by Strike
Puts
Calls

PSX May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

PSX May 16, 2025 Exp. - Max Pain @ $113.00

Puts
Calls


PSX May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C0.140%1111-11PSX250516C00200000
195.00 C00%0PSX250516C00195000
190.00 C0.11-73.17%2212-30PSX250516C00190000
185.00 C00%0PSX250516C00185000
180.00 C0.35-12.50%1111-11PSX250516C00180000
175.00 C0.15-6.25%11404-14PSX250516C00175000
170.00 C0.17-10.53%21204-04PSX250516C00170000
165.00 C0.05-73.68%6011204-28PSX250516C00165000
160.00 C0.05-80.77%25805-09PSX250516C00160000
155.00 C0.050.00%27405-13PSX250516C00155000
150.00 C0.07-12.50%134805-15PSX250516C00150000
145.00 C0.04-33.33%639505-15PSX250516C00145000
144.00 C00%0PSX250516C00144000
143.00 C00%0PSX250516C00143000
142.00 C00%0PSX250516C00142000
141.00 C00%0PSX250516C00141000
140.00 C0.37+270.00%31,05405-15PSX250516C00140000
139.00 C00%0PSX250516C00139000
138.00 C00%0PSX250516C00138000
137.00 C00%0PSX250516C00137000
136.00 C00%0PSX250516C00136000
135.00 C0.25+400.00%258505-15PSX250516C00135000
134.00 C00%0PSX250516C00134000
133.00 C00%0PSX250516C00133000
132.00 C00%0PSX250516C00132000
131.00 C00%0PSX250516C00131000
130.00 C0.02-71.43%1160805-15PSX250516C00130000
129.00 C00%0PSX250516C00129000
128.00 C00%0PSX250516C00128000
127.00 C0.110%2205-15PSX250516C00127000
126.00 C0.490%3305-15PSX250516C00126000
125.00 C0.80-22.33%1938305-15PSX250516C00125000
124.00 C0.720%1105-15PSX250516C00124000
123.00 C1.330%292605-15PSX250516C00123000
122.00 C00%0PSX250516C00122000
121.00 C00%0PSX250516C00121000
120.00 C4.00-13.98%2092605-15PSX250516C00120000
119.00 C00%0PSX250516C00119000
118.00 C00%0PSX250516C00118000
117.00 C8.60+4.24%1505-14PSX250516C00117000
116.00 C10.45+191.90%11005-13PSX250516C00116000
115.00 C8.95-15.09%739305-15PSX250516C00115000
114.00 C4.05+478.57%22805-12PSX250516C00114000
113.00 C6.10+617.65%12105-12PSX250516C00113000
112.00 C12.42-13.45%512705-14PSX250516C00112000
111.00 C13.32-2.77%1619605-15PSX250516C00111000
110.00 C13.47-7.10%1230505-15PSX250516C00110000
109.00 C16.55+536.54%64305-14PSX250516C00109000
108.00 C15.53-12.75%152705-15PSX250516C00108000
107.00 C17.50+316.67%455105-15PSX250516C00107000
106.00 C19.48+1.88%22505-14PSX250516C00106000
105.00 C18.01-10.62%335205-15PSX250516C00105000
104.00 C17.30+13.82%13305-13PSX250516C00104000
103.00 C23.33+226.29%62605-13PSX250516C00103000
102.00 C24.29+164.02%11305-13PSX250516C00102000
101.00 C17.79+87.66%2305-12PSX250516C00101000
100.00 C23.02-9.37%213605-15PSX250516C00100000
99.00 C4.300%424204-21PSX250516C00099000
98.00 C4.800%3304-21PSX250516C00098000
97.50 C4.920%313104-21PSX250516C00097500
97.00 C29.00+225.84%5505-13PSX250516C00097000
96.50 C00%0PSX250516C00096500
96.00 C00%0PSX250516C00096000
95.00 C13.33+22.63%19505-05PSX250516C00095000
94.00 C00%0PSX250516C00094000
93.50 C00%0PSX250516C00093500
93.00 C00%0PSX250516C00093000
92.00 C00%0PSX250516C00092000
91.00 C00%0PSX250516C00091000
90.00 C12.00+27.66%61304-17PSX250516C00090000
89.00 C00%0PSX250516C00089000
88.00 C00%0PSX250516C00088000
87.00 C19.40+38.57%2105-02PSX250516C00087000
85.00 C15.71+22.73%3204-17PSX250516C00085000
80.00 C17.50-7.89%11104-21PSX250516C00080000
75.00 C00%0PSX250516C00075000
70.00 C00%0PSX250516C00070000
65.00 C00%0PSX250516C00065000
60.00 C00%0PSX250516C00060000
55.00 C00%0PSX250516C00055000
50.00 C00%0PSX250516C00050000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0PSX250516P00200000
195.00 P00%0PSX250516P00195000
190.00 P00%0PSX250516P00190000
185.00 P00%0PSX250516P00185000
180.00 P00%0PSX250516P00180000
175.00 P00%0PSX250516P00175000
170.00 P00%0PSX250516P00170000
165.00 P00%0PSX250516P00165000
160.00 P38.590%2001-28PSX250516P00160000
155.00 P00%0PSX250516P00155000
150.00 P00%0PSX250516P00150000
145.00 P41.33+9.48%2604-09PSX250516P00145000
144.00 P00%0PSX250516P00144000
143.00 P00%0PSX250516P00143000
142.00 P00%0PSX250516P00142000
141.00 P00%0PSX250516P00141000
140.00 P32.59+86.02%842804-03PSX250516P00140000
139.00 P00%0PSX250516P00139000
138.00 P00%0PSX250516P00138000
137.00 P00%0PSX250516P00137000
136.00 P00%0PSX250516P00136000
135.00 P25.80-6.93%472105-08PSX250516P00135000
134.00 P00%0PSX250516P00134000
133.00 P00%0PSX250516P00133000
132.00 P00%0PSX250516P00132000
131.00 P00%0PSX250516P00131000
130.00 P5.60+40.00%5305-14PSX250516P00130000
129.00 P00%0PSX250516P00129000
128.00 P00%0PSX250516P00128000
127.00 P00%0PSX250516P00127000
126.00 P00%0PSX250516P00126000
125.00 P1.85+68.18%712505-15PSX250516P00125000
124.00 P0.650%4305-15PSX250516P00124000
123.00 P0.400%131105-15PSX250516P00123000
122.00 P0.650%1105-15PSX250516P00122000
121.00 P0.250%1105-15PSX250516P00121000
120.00 P0.150.00%2418705-15PSX250516P00120000
119.00 P00%0PSX250516P00119000
118.00 P00%0PSX250516P00118000
117.00 P0.100.00%116705-15PSX250516P00117000
116.00 P0.09-87.14%32005-13PSX250516P00116000
115.00 P0.08-84.00%598605-13PSX250516P00115000
114.00 P00%0PSX250516P00114000
113.00 P00%0PSX250516P00113000
112.00 P0.05-50.00%112905-14PSX250516P00112000
111.00 P0.03-98.50%11305-14PSX250516P00111000
110.00 P0.050.00%277405-13PSX250516P00110000
109.00 P1.00-63.64%642105-09PSX250516P00109000
108.00 P0.15-85.71%234005-12PSX250516P00108000
107.00 P1.65-35.29%5505-08PSX250516P00107000
106.00 P0.57-40.00%242405-09PSX250516P00106000
105.00 P0.10-79.17%1370405-12PSX250516P00105000
104.00 P0.40-32.20%85805-09PSX250516P00104000
103.00 P0.25-78.26%1569405-09PSX250516P00103000
102.00 P0.15-87.80%148905-09PSX250516P00102000
101.00 P0.11-88.66%141905-09PSX250516P00101000
100.00 P0.02-90.00%1129105-12PSX250516P00100000
99.00 P0.05-90.91%2705-12PSX250516P00099000
98.00 P0.35+133.33%16105-15PSX250516P00098000
97.50 P0.24-52.00%14805-15PSX250516P00097500
97.00 P1.05-12.50%182105-01PSX250516P00097000
96.50 P0.56-49.09%22805-02PSX250516P00096500
96.00 P0.05-82.76%2505-12PSX250516P00096000
95.00 P0.27-10.00%122105-12PSX250516P00095000
94.00 P0.23+27.78%1405-12PSX250516P00094000
93.50 P0.27-50.91%11105-05PSX250516P00093500
93.00 P0.15-11.76%211405-08PSX250516P00093000
92.00 P0.16-20.00%2705-06PSX250516P00092000
91.00 P2.840%6404-21PSX250516P00091000
90.00 P0.05-50.00%2046105-14PSX250516P00090000
89.00 P0.30-33.33%1604-28PSX250516P00089000
88.00 P1.20-39.09%1404-22PSX250516P00088000
87.00 P0.21-63.16%21104-30PSX250516P00087000
85.00 P0.03-40.00%135405-12PSX250516P00085000
80.00 P0.050.00%17705-12PSX250516P00080000
75.00 P0.05-28.57%12205-08PSX250516P00075000
70.00 P0.02-60.00%17605-01PSX250516P00070000
65.00 P0.100%10004-17PSX250516P00065000
60.00 P0.450%1104-10PSX250516P00060000
55.00 P00%0PSX250516P00055000
50.00 P0.050%4204-25PSX250516P00050000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC