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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
925422416929


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

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

Puts
Calls

PSX Mar 19, 2027 Exp. - Max Pain @ $230.00

Puts
Calls


PSX Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390 C00%0PSX270319C00390000
380 C00%0PSX270319C00380000
370 C9.000%4409-18PSX270319C00370000
360 C00%0PSX270319C00360000
350 C11.50+41.98%182209-18PSX270319C00350000
340 C14.00+19.66%12909-18PSX270319C00340000
330 C11.00-5.98%11709-15PSX270319C00330000
320 C17.70+11.32%23309-18PSX270319C00320000
310 C18.40+1.38%12309-16PSX270319C00310000
300 C24.00+4.76%13409-18PSX270319C00300000
290 C27.30-2.50%213709-18PSX270319C00290000
280 C31.90+13.93%128609-17PSX270319C00280000
270 C34.94+9.91%13709-17PSX270319C00270000
260 C40.20-2.07%107509-18PSX270319C00260000
250 C46.00-1.10%195709-18PSX270319C00250000
240 C47.00+52.60%125709-16PSX270319C00240000
230 C58.98+31.07%112709-17PSX270319C00230000
220 C65.55+11.10%43709-17PSX270319C00220000
210 C63.43+21.51%14009-10PSX270319C00210000
200 C80.12+12.88%29609-18PSX270319C00200000
195 C13.00-22.85%12207-06PSX270319C00195000
190 C35.90+131.61%415107-23PSX270319C00190000
185 C33.50+10.16%12308-06PSX270319C00185000
180 C99.45+21.77%19109-18PSX270319C00180000
175 C72.10+3.19%11408-25PSX270319C00175000
170 C82.65+68.06%52908-31PSX270319C00170000
165 C49.76-4.86%21407-28PSX270319C00165000
160 C65.32+16.12%103108-11PSX270319C00160000
155 C58.24+36.94%1507-24PSX270319C00155000
150 C94.30+28.13%42008-28PSX270319C00150000
145 C34.25-31.45%1204-08PSX270319C00145000
140 C53.50+64.62%11106-03PSX270319C00140000
135 C124.92+192.55%101109-03PSX270319C00135000
130 C111.90+155.07%1308-18PSX270319C00130000
125 C54.070%1105-15PSX270319C00125000
120 C52.30-10.77%2306-24PSX270319C00120000
115 C60.080%1105-13PSX270319C00115000
110 C00%0PSX270319C00110000
105 C56.770%3304-13PSX270319C00105000
100 C65.45+3.04%5103-04PSX270319C00100000
95 C00%0PSX270319C00095000
90 C00%0PSX270319C00090000
85 C00%0PSX270319C00085000
80 C00%0PSX270319C00080000
Puts
StrikePriceChangeVolOILastContract Name
390 P00%0PSX270319P00390000
380 P00%0PSX270319P00380000
370 P00%0PSX270319P00370000
360 P00%0PSX270319P00360000
350 P00%0PSX270319P00350000
340 P00%0PSX270319P00340000
330 P00%0PSX270319P00330000
320 P00%0PSX270319P00320000
310 P00%0PSX270319P00310000
300 P56.840%10009-04PSX270319P00300000
290 P42.10+1.94%27309-18PSX270319P00290000
280 P42.50+5.46%21209-14PSX270319P00280000
270 P30.20-0.98%533109-18PSX270319P00270000
260 P23.70-10.23%12109-18PSX270319P00260000
250 P19.50-15.95%15809-18PSX270319P00250000
240 P16.50-2.65%67609-18PSX270319P00240000
230 P15.000.00%112109-17PSX270319P00230000
220 P12.00-5.73%77309-15PSX270319P00220000
210 P9.20-4.17%44009-17PSX270319P00210000
200 P7.50+2.74%316709-14PSX270319P00200000
195 P5.20-14.75%11109-18PSX270319P00195000
190 P5.80-60.00%54709-04PSX270319P00190000
185 P4.69-43.49%14309-08PSX270319P00185000
180 P3.52-14.15%13909-18PSX270319P00180000
175 P2.80-15.15%23409-18PSX270319P00175000
170 P7.74-8.40%46408-03PSX270319P00170000
165 P2.70-21.28%18109-16PSX270319P00165000
160 P2.30+15.00%1509-16PSX270319P00160000
155 P1.95-53.57%13309-16PSX270319P00155000
150 P1.45-48.21%153309-16PSX270319P00150000
145 P3.95-55.11%11107-14PSX270319P00145000
140 P7.970%5506-22PSX270319P00140000
135 P6.100%1006-15PSX270319P00135000
130 P5.30-14.52%1106-17PSX270319P00130000
125 P4.10-18.81%1506-05PSX270319P00125000
120 P2.36-39.49%12207-06PSX270319P00120000
115 P0.77-12.50%1508-10PSX270319P00115000
110 P3.050%2205-07PSX270319P00110000
105 P1.75-46.97%2306-17PSX270319P00105000
100 P00%0PSX270319P00100000
95 P1.60-8.57%21205-08PSX270319P00095000
90 P1.43-22.70%3704-28PSX270319P00090000
85 P1.76+23.94%2204-01PSX270319P00085000
80 P1.50+23.97%1804-01PSX270319P00080000


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