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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,4571,366258,437


PSX Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

PSX Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

PSX Jan 15, 2027 Exp. - Max Pain @ $170.00

Puts
Calls


PSX Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390 C2.550%1109-17PSX270115C00390000
380 C3.400%5509-16PSX270115C00380000
370 C00%0PSX270115C00370000
360 C4.00+110.53%11009-09PSX270115C00360000
350 C6.58+15.44%17209-18PSX270115C00350000
340 C8.00+1.27%2709-18PSX270115C00340000
330 C9.70+30.55%3911509-18PSX270115C00330000
320 C11.70-4.10%123309-18PSX270115C00320000
310 C13.10+3.97%18909-17PSX270115C00310000
300 C16.87-3.49%317009-18PSX270115C00300000
290 C20.75-1.10%16309-18PSX270115C00290000
280 C25.000.00%1038409-18PSX270115C00280000
270 C30.80+2.56%1321709-18PSX270115C00270000
260 C36.40+5.54%323609-18PSX270115C00260000
250 C39.90-1.34%421109-18PSX270115C00250000
240 C46.81+13.89%845009-17PSX270115C00240000
230 C47.70-0.62%477409-16PSX270115C00230000
220 C64.09+14.16%221009-18PSX270115C00220000
210 C54.25-9.88%232409-14PSX270115C00210000
200 C77.69+8.81%480109-18PSX270115C00200000
195 C81.48-1.24%537809-18PSX270115C00195000
190 C85.76-1.26%424909-18PSX270115C00190000
185 C90.32+11.62%419409-18PSX270115C00185000
180 C92.48+16.84%1432609-17PSX270115C00180000
175 C99.66+10.73%420809-18PSX270115C00175000
170 C104.36+10.84%247509-18PSX270115C00170000
165 C82.88+33.33%113608-31PSX270115C00165000
160 C113.29+11.45%122809-17PSX270115C00160000
155 C114.00+4.59%349609-17PSX270115C00155000
150 C124.70+11.84%429109-17PSX270115C00150000
145 C98.10+2.62%317608-18PSX270115C00145000
140 C133.90+11.12%421209-18PSX270115C00140000
135 C132.17+5.69%136009-16PSX270115C00135000
130 C114.46+2.01%2020008-21PSX270115C00130000
125 C99.00+13.07%116008-11PSX270115C00125000
120 C106.80+15.71%3511108-13PSX270115C00120000
115 C141.00+13.07%22709-02PSX270115C00115000
110 C163.70+91.46%39209-17PSX270115C00110000
105 C159.25+14.12%5909-15PSX270115C00105000
100 C139.70+51.11%451008-17PSX270115C00100000
95 C160.00+7.79%1309-02PSX270115C00095000
90 C149.30+114.20%707508-17PSX270115C00090000
85 C154.50+120.18%10308-17PSX270115C00085000
80 C159.50+68.25%5408-17PSX270115C00080000
75 C110.55+24.28%1103-27PSX270115C00075000
70 C104.70+16.98%45605-15PSX270115C00070000
65 C58.10+5.29%501908-18PSX270115C00065000
60 C73.30+21.56%2107-10PSX270115C00060000
55 C00%0PSX270115C00055000
50 C192.680%1108-19PSX270115C00050000
Puts
StrikePriceChangeVolOILastContract Name
390 P00%0PSX270115P00390000
380 P00%0PSX270115P00380000
370 P00%0PSX270115P00370000
360 P00%0PSX270115P00360000
350 P95.520%1009-04PSX270115P00350000
340 P00%0PSX270115P00340000
330 P00%0PSX270115P00330000
320 P00%0PSX270115P00320000
310 P00%0PSX270115P00310000
300 P00%0PSX270115P00300000
290 P35.20-21.78%2109-17PSX270115P00290000
280 P29.500%2209-18PSX270115P00280000
270 P23.90-18.15%72209-17PSX270115P00270000
260 P19.000.00%42609-18PSX270115P00260000
250 P15.36+2.40%7887809-18PSX270115P00250000
240 P11.85-5.58%510809-18PSX270115P00240000
230 P8.40-11.58%642009-18PSX270115P00230000
220 P6.55-5.76%5424409-18PSX270115P00220000
210 P4.58-26.13%3212109-18PSX270115P00210000
200 P3.42-5.00%734109-18PSX270115P00200000
195 P4.10-2.38%529309-04PSX270115P00195000
190 P2.47-17.67%311509-17PSX270115P00190000
185 P2.59+7.92%120309-16PSX270115P00185000
180 P2.21-11.60%212109-14PSX270115P00180000
175 P1.35-3.57%226309-18PSX270115P00175000
170 P1.20-49.58%206109-15PSX270115P00170000
165 P1.00-4.76%12509-17PSX270115P00165000
160 P2.27-1.30%111408-12PSX270115P00160000
155 P0.66-17.50%37809-14PSX270115P00155000
150 P0.50-50.00%396109-17PSX270115P00150000
145 P2.45+2.51%123507-27PSX270115P00145000
140 P0.80-69.23%25036309-01PSX270115P00140000
135 P1.54-23.00%2022408-03PSX270115P00135000
130 P0.50+25.00%296908-28PSX270115P00130000
125 P0.25-59.68%133108-27PSX270115P00125000
120 P2.24+348.00%16050309-14PSX270115P00120000
115 P0.17-10.53%422909-18PSX270115P00115000
110 P0.35-16.67%2015609-09PSX270115P00110000
105 P0.10-50.00%247709-01PSX270115P00105000
100 P0.19-62.00%114508-26PSX270115P00100000
95 P0.85-39.29%420605-18PSX270115P00095000
90 P0.65-10.96%122405-19PSX270115P00090000
85 P0.10-37.50%15808-27PSX270115P00085000
80 P0.40-65.22%676105-28PSX270115P00080000
75 P0.45-52.63%112305-12PSX270115P00075000
70 P0.80-21.57%28001-29PSX270115P00070000
65 P0.36+44.00%22208-13PSX270115P00065000
60 P0.05-92.54%101807-22PSX270115P00060000
55 P0.50-54.95%2510-30PSX270115P00055000
50 P0.100.00%63608-14PSX270115P00050000


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