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
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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,3612,5712545,315


PSX Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

PSX Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

PSX Dec 18, 2026 Exp. - Max Pain @ $220.00

Puts
Calls


PSX Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
380 C2.100%363609-15PSX261218C00380000
370 C00%0PSX261218C00370000
360 C3.10-20.51%1809-18PSX261218C00360000
350 C4.77+140.91%72609-17PSX261218C00350000
340 C4.40-15.06%1709-16PSX261218C00340000
330 C5.50+7.84%5809-16PSX261218C00330000
320 C8.60+105.74%22809-17PSX261218C00320000
310 C12.50+12.61%63709-18PSX261218C00310000
300 C14.15+1.43%918409-18PSX261218C00300000
290 C16.90-1.74%1060009-18PSX261218C00290000
280 C21.43+0.37%171,22409-18PSX261218C00280000
270 C25.97-1.25%1241309-18PSX261218C00270000
260 C32.85+6.73%622909-18PSX261218C00260000
250 C36.61-0.79%126509-18PSX261218C00250000
240 C43.30+9.48%113609-17PSX261218C00240000
230 C50.65+15.11%328209-18PSX261218C00230000
220 C58.42+9.50%191309-18PSX261218C00220000
210 C56.35+6.95%514009-08PSX261218C00210000
200 C47.40+4.29%115808-18PSX261218C00200000
195 C42.93+18.43%34108-14PSX261218C00195000
190 C74.06+28.73%1025909-08PSX261218C00190000
185 C77.85+35.06%103009-08PSX261218C00185000
180 C67.90+43.83%121408-24PSX261218C00180000
175 C67.75+24.31%114508-25PSX261218C00175000
170 C106.13+16.63%24015909-18PSX261218C00170000
165 C75.20+9.72%6076808-17PSX261218C00165000
160 C101.35+25.43%116609-08PSX261218C00160000
155 C50.20+117.69%311207-16PSX261218C00155000
150 C109.50+21.57%13709-14PSX261218C00150000
145 C83.80+28.13%114108-13PSX261218C00145000
140 C81.25+29.26%257508-11PSX261218C00140000
135 C124.22+70.56%102609-03PSX261218C00135000
130 C62.40+37.90%11703-27PSX261218C00130000
125 C59.77+23.29%1203-31PSX261218C00125000
120 C00%0PSX261218C00120000
115 C108.42+76.81%3208-11PSX261218C00115000
110 C128.21+104.38%1108-17PSX261218C00110000
105 C00%0PSX261218C00105000
100 C139.45+37.39%453108-17PSX261218C00100000
95 C144.45+35.70%651008-17PSX261218C00095000
90 C00%0PSX261218C00090000
85 C00%0PSX261218C00085000
80 C00%0PSX261218C00080000
75 C88.85+54.25%1103-04PSX261218C00075000
70 C00%0PSX261218C00070000
65 C140.49+25.42%1107-17PSX261218C00065000
Puts
StrikePriceChangeVolOILastContract Name
380 P00%0PSX261218P00380000
370 P00%0PSX261218P00370000
360 P00%0PSX261218P00360000
350 P00%0PSX261218P00350000
340 P00%0PSX261218P00340000
330 P00%0PSX261218P00330000
320 P54.900%1109-17PSX261218P00320000
310 P00%0PSX261218P00310000
300 P00%0PSX261218P00300000
290 P43.80-5.60%1209-04PSX261218P00290000
280 P26.670%8509-18PSX261218P00280000
270 P21.23-15.28%3024609-18PSX261218P00270000
260 P16.12-4.45%7834109-18PSX261218P00260000
250 P12.40-4.62%118109-18PSX261218P00250000
240 P9.07-5.52%6754909-18PSX261218P00240000
230 P6.30-32.98%434409-18PSX261218P00230000
220 P4.63-20.85%294609-18PSX261218P00220000
210 P3.30-8.33%1234709-18PSX261218P00210000
200 P2.28-30.91%1119309-18PSX261218P00200000
195 P4.18-23.30%2608-19PSX261218P00195000
190 P1.42-26.42%218209-18PSX261218P00190000
185 P7.02-24.52%83508-10PSX261218P00185000
180 P1.20-19.46%811609-15PSX261218P00180000
175 P0.75-22.68%24309-18PSX261218P00175000
170 P1.04-35.00%105809-08PSX261218P00170000
165 P0.50-28.57%102009-18PSX261218P00165000
160 P0.96+15.66%14208-24PSX261218P00160000
155 P0.69-59.41%24908-31PSX261218P00155000
150 P0.27-46.00%14709-18PSX261218P00150000
145 P0.38-91.74%15009-03PSX261218P00145000
140 P0.50-76.53%22108-14PSX261218P00140000
135 P0.21-60.38%186009-03PSX261218P00135000
130 P0.30+100.00%11709-15PSX261218P00130000
125 P0.99+47.76%166408-03PSX261218P00125000
120 P0.62+6.90%22808-03PSX261218P00120000
115 P1.10-69.10%11307-02PSX261218P00115000
110 P1.26+320.00%101208-05PSX261218P00110000
105 P0.10-91.74%11108-26PSX261218P00105000
100 P0.25-67.11%22207-14PSX261218P00100000
95 P0.22-58.49%103207-13PSX261218P00095000
90 P1.12+1.82%81604-20PSX261218P00090000
85 P1.60-23.81%31001-20PSX261218P00085000
80 P0.05-96.48%11408-07PSX261218P00080000
75 P1.51+11.85%8411-25PSX261218P00075000
70 P0.11-63.33%21108-14PSX261218P00070000
65 P0.37-9.76%13104-17PSX261218P00065000


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