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 Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,08019326634


PSX Feb 19, 2027 Exp. - Volume by Strike
Puts
Calls

PSX Feb 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

PSX Feb 19, 2027 Exp. - Max Pain @ $220.00

Puts
Calls


PSX Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390 C4.200%2209-15PSX270219C00390000
380 C4.100%5509-10PSX270219C00380000
370 C4.900%1109-10PSX270219C00370000
360 C00%0PSX270219C00360000
350 C8.10+153.13%5709-17PSX270219C00350000
340 C11.20+40.00%2409-18PSX270219C00340000
330 C5.300%1108-31PSX270219C00330000
320 C11.00+71.88%11609-11PSX270219C00320000
310 C19.48+8.22%2409-18PSX270219C00310000
300 C18.40+17.57%2709-15PSX270219C00300000
290 C13.26+14.31%111809-01PSX270219C00290000
280 C28.13+1.55%310909-18PSX270219C00280000
270 C33.45+14.95%21909-18PSX270219C00270000
260 C32.60+6.02%1115709-16PSX270219C00260000
250 C44.24+20.74%1012609-17PSX270219C00250000
240 C49.20+6.26%2522709-18PSX270219C00240000
230 C42.93-0.39%22509-14PSX270219C00230000
220 C62.10+64.72%13309-17PSX270219C00220000
210 C59.50+2.50%52909-14PSX270219C00210000
200 C79.50+12.53%52509-18PSX270219C00200000
195 C31.20+26.32%35707-21PSX270219C00195000
190 C20.50+3.27%11607-09PSX270219C00190000
185 C36.90-5.38%13007-31PSX270219C00185000
180 C59.90+58.47%185308-26PSX270219C00180000
175 C69.17+23.52%111308-17PSX270219C00175000
170 C107.88+13.02%24024409-18PSX270219C00170000
165 C53.30+2.01%51207-22PSX270219C00165000
160 C114.43+280.80%1109-17PSX270219C00160000
155 C119.600%1109-17PSX270219C00155000
150 C127.00+25.10%41109-18PSX270219C00150000
145 C00%0PSX270219C00145000
140 C99.40+151.65%202008-17PSX270219C00140000
135 C00%0PSX270219C00135000
130 C00%0PSX270219C00130000
125 C00%0PSX270219C00125000
120 C00%0PSX270219C00120000
115 C00%0PSX270219C00115000
110 C00%0PSX270219C00110000
105 C00%0PSX270219C00105000
100 C00%0PSX270219C00100000
95 C00%0PSX270219C00095000
Puts
StrikePriceChangeVolOILastContract Name
390 P00%0PSX270219P00390000
380 P00%0PSX270219P00380000
370 P00%0PSX270219P00370000
360 P00%0PSX270219P00360000
350 P00%0PSX270219P00350000
340 P00%0PSX270219P00340000
330 P00%0PSX270219P00330000
320 P00%0PSX270219P00320000
310 P50.500%2209-18PSX270219P00310000
300 P42.700%2209-18PSX270219P00300000
290 P36.800%5509-18PSX270219P00290000
280 P31.30-3.69%1909-18PSX270219P00280000
270 P26.70-1.84%5809-18PSX270219P00270000
260 P27.45-0.18%4409-09PSX270219P00260000
250 P18.60-20.10%508609-17PSX270219P00250000
240 P13.90-3.47%4213509-18PSX270219P00240000
230 P13.50+0.45%125709-11PSX270219P00230000
220 P8.50-18.11%11709-18PSX270219P00220000
210 P6.89-37.36%1309-17PSX270219P00210000
200 P6.67-15.57%22509-01PSX270219P00200000
195 P4.80-12.73%1409-09PSX270219P00195000
190 P5.800%1108-28PSX270219P00190000
185 P3.60-2.70%131209-16PSX270219P00185000
180 P00%0PSX270219P00180000
175 P3.00-28.57%1408-31PSX270219P00175000
170 P3.39+13.76%22808-26PSX270219P00170000
165 P4.77-13.27%101608-10PSX270219P00165000
160 P1.97-58.09%11108-25PSX270219P00160000
155 P00%0PSX270219P00155000
150 P0.95-61.69%91009-16PSX270219P00150000
145 P00%0PSX270219P00145000
140 P2.10-4.55%1208-05PSX270219P00140000
135 P1.750%1108-04PSX270219P00135000
130 P00%0PSX270219P00130000
125 P00%0PSX270219P00125000
120 P1.31-19.14%3907-13PSX270219P00120000
115 P00%0PSX270219P00115000
110 P00%0PSX270219P00110000
105 P00%0PSX270219P00105000
100 P1.00-17.36%5906-24PSX270219P00100000
95 P00%0PSX270219P00095000


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