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

PSX
PHILLIPS 66
stock NYSE

At Close
Sep 21, 2026 3:59:57 PM EDT
261.85USD-4.130%(-11.28)3,342,981
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 21, 2026 9:29:30 AM EDT
269.99USD-1.150%(-3.14)4,026
After-hours
Sep 21, 2026 4:30:30 PM EDT
262.10USD+0.095%(+0.25)819
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Jun 17, 2027Aug 20, 2027Sep 17, 2027Nov 19, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Sep 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4591,1091781,501


PSX Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

PSX Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

PSX Sep 25, 2026 Exp. - Max Pain @ $255.00

Puts
Calls


PSX Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
335.00 C00%0PSX260925C00335000
330.00 C0.47+370.00%1209-15PSX260925C00330000
325.00 C00%0PSX260925C00325000
322.50 C00%0PSX260925C00322500
320.00 C0.510%2209-18PSX260925C00320000
317.50 C00%0PSX260925C00317500
315.00 C0.130%5509-17PSX260925C00315000
312.50 C00%0PSX260925C00312500
310.00 C0.150%1109-18PSX260925C00310000
307.50 C00%0PSX260925C00307500
305.00 C00%0PSX260925C00305000
302.50 C00%0PSX260925C00302500
300.00 C0.96+700.00%7709-18PSX260925C00300000
297.50 C0.750%1109-17PSX260925C00297500
295.00 C0.90+5.88%11309-18PSX260925C00295000
292.50 C1.00-10.71%3309-18PSX260925C00292500
290.00 C1.20-8.40%195409-18PSX260925C00290000
287.50 C1.600%414109-18PSX260925C00287500
285.00 C1.49-34.65%183209-18PSX260925C00285000
282.50 C3.69+27.24%41209-18PSX260925C00282500
280.00 C3.20-12.33%53755309-18PSX260925C00280000
277.50 C4.35-5.02%45609-18PSX260925C00277500
275.00 C5.30-11.96%8711609-18PSX260925C00275000
272.50 C5.65-15.80%163009-18PSX260925C00272500
270.00 C7.60-5.00%409509-18PSX260925C00270000
267.50 C9.60+37.54%93609-17PSX260925C00267500
265.00 C11.700.00%373609-18PSX260925C00265000
262.50 C13.81+25.55%11409-18PSX260925C00262500
260.00 C12.70+18.03%36209-18PSX260925C00260000
257.50 C17.93+37.18%1309-18PSX260925C00257500
255.00 C19.40+32.88%54809-17PSX260925C00255000
252.50 C00%0PSX260925C00252500
250.00 C24.20+93.60%57709-17PSX260925C00250000
247.50 C00%0PSX260925C00247500
245.00 C27.60+32.06%41809-17PSX260925C00245000
242.50 C00%0PSX260925C00242500
240.00 C36.54+53.59%315109-18PSX260925C00240000
237.50 C00%0PSX260925C00237500
235.00 C27.12+84.49%10609-10PSX260925C00235000
232.50 C00%0PSX260925C00232500
230.00 C36.85+37.50%84109-15PSX260925C00230000
227.50 C45.470%4409-18PSX260925C00227500
225.00 C33.98+47.80%11109-03PSX260925C00225000
222.50 C00%0PSX260925C00222500
220.00 C45.80+28.29%11409-15PSX260925C00220000
215.00 C30.10+11.73%1408-20PSX260925C00215000
210.00 C52.20+45.57%1809-11PSX260925C00210000
205.00 C25.95+30.14%2308-13PSX260925C00205000
200.00 C61.72-3.86%1509-15PSX260925C00200000
195.00 C67.65+40.94%1409-14PSX260925C00195000
190.00 C00%0PSX260925C00190000
185.00 C00%0PSX260925C00185000
180.00 C00%0PSX260925C00180000
175.00 C00%0PSX260925C00175000
170.00 C00%0PSX260925C00170000
165.00 C00%0PSX260925C00165000
160.00 C00%0PSX260925C00160000
155.00 C00%0PSX260925C00155000
150.00 C00%0PSX260925C00150000
145.00 C00%0PSX260925C00145000
140.00 C00%0PSX260925C00140000
135.00 C00%0PSX260925C00135000
130.00 C00%0PSX260925C00130000
125.00 C00%0PSX260925C00125000
120.00 C00%0PSX260925C00120000
115.00 C00%0PSX260925C00115000
110.00 C00%0PSX260925C00110000
Puts
StrikePriceChangeVolOILastContract Name
335.00 P00%0PSX260925P00335000
330.00 P00%0PSX260925P00330000
325.00 P00%0PSX260925P00325000
322.50 P00%0PSX260925P00322500
320.00 P00%0PSX260925P00320000
317.50 P00%0PSX260925P00317500
315.00 P00%0PSX260925P00315000
312.50 P00%0PSX260925P00312500
310.00 P00%0PSX260925P00310000
307.50 P00%0PSX260925P00307500
305.00 P00%0PSX260925P00305000
302.50 P00%0PSX260925P00302500
300.00 P00%0PSX260925P00300000
297.50 P00%0PSX260925P00297500
295.00 P00%0PSX260925P00295000
292.50 P00%0PSX260925P00292500
290.00 P00%0PSX260925P00290000
287.50 P00%0PSX260925P00287500
285.00 P14.450%3309-18PSX260925P00285000
282.50 P00%0PSX260925P00282500
280.00 P9.05-12.14%41609-18PSX260925P00280000
277.50 P00%0PSX260925P00277500
275.00 P7.30-1.62%403809-18PSX260925P00275000
272.50 P5.60-9.97%142109-18PSX260925P00272500
270.00 P4.900.00%163109-18PSX260925P00270000
267.50 P3.30-25.00%7709-18PSX260925P00267500
265.00 P3.17+5.67%222509-18PSX260925P00265000
262.50 P2.55+4.51%323709-18PSX260925P00262500
260.00 P1.42-21.11%194809-18PSX260925P00260000
257.50 P1.34-9.46%93109-18PSX260925P00257500
255.00 P1.00-9.91%2510309-18PSX260925P00255000
252.50 P0.73-70.45%131709-18PSX260925P00252500
250.00 P0.58-12.12%1810409-18PSX260925P00250000
247.50 P0.43-72.26%3309-18PSX260925P00247500
245.00 P0.30-21.05%5137909-18PSX260925P00245000
242.50 P0.200%3309-18PSX260925P00242500
240.00 P0.20-33.33%86209-18PSX260925P00240000
237.50 P00%0PSX260925P00237500
235.00 P0.11-57.69%35809-18PSX260925P00235000
232.50 P0.14-80.56%5609-18PSX260925P00232500
230.00 P0.15-21.05%420309-18PSX260925P00230000
227.50 P00%0PSX260925P00227500
225.00 P0.10-90.65%72509-17PSX260925P00225000
222.50 P00%0PSX260925P00222500
220.00 P1.25+8.70%1012509-10PSX260925P00220000
215.00 P1.17-4.10%1016209-10PSX260925P00215000
210.00 P1.17+80.00%81209-08PSX260925P00210000
205.00 P1.09-29.68%11309-18PSX260925P00205000
200.00 P1.46-47.67%11208-26PSX260925P00200000
195.00 P1.08-19.40%11209-18PSX260925P00195000
190.00 P0.37-77.44%2208-18PSX260925P00190000
185.00 P00%0PSX260925P00185000
180.00 P0.29-51.67%1108-17PSX260925P00180000
175.00 P1.160%1108-11PSX260925P00175000
170.00 P00%0PSX260925P00170000
165.00 P0.35-46.15%86408-26PSX260925P00165000
160.00 P1.080%8808-13PSX260925P00160000
155.00 P0.250%474708-13PSX260925P00155000
150.00 P00%0PSX260925P00150000
145.00 P00%0PSX260925P00145000
140.00 P00%0PSX260925P00140000
135.00 P00%0PSX260925P00135000
130.00 P00%0PSX260925P00130000
125.00 P00%0PSX260925P00125000
120.00 P00%0PSX260925P00120000
115.00 P00%0PSX260925P00115000
110.00 P00%0PSX260925P00110000


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 - 2026 ChartExchange LLC