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 May 21, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13450183


PSX May 21, 2027 Exp. - Volume by Strike
Puts
Calls

PSX May 21, 2027 Exp. - Open Interest by Strike

Puts
Calls

PSX May 21, 2027 Exp. - Max Pain @ $200.00

Puts
Calls


PSX May 21, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
400 C00%0PSX270521C00400000
390 C00%0PSX270521C00390000
380 C00%0PSX270521C00380000
370 C13.000%1109-18PSX270521C00370000
360 C00%0PSX270521C00360000
350 C00%0PSX270521C00350000
340 C18.70+133.75%11109-18PSX270521C00340000
330 C00%0PSX270521C00330000
320 C14.500%101009-02PSX270521C00320000
310 C00%0PSX270521C00310000
300 C29.88-0.40%2809-18PSX270521C00300000
290 C27.47+14.46%2609-15PSX270521C00290000
280 C30.80+8.07%1709-14PSX270521C00280000
270 C41.31+35.44%1709-18PSX270521C00270000
260 C44.60+11.78%1409-18PSX270521C00260000
250 C39.57-0.58%22509-14PSX270521C00250000
240 C44.57+1.99%21709-14PSX270521C00240000
230 C49.95+22.13%31109-04PSX270521C00230000
220 C58.70+28.59%2709-09PSX270521C00220000
210 C51.15+6.81%11108-21PSX270521C00210000
200 C40.81+27.25%1208-11PSX270521C00200000
195 C00%0PSX270521C00195000
190 C00%0PSX270521C00190000
185 C00%0PSX270521C00185000
180 C75.30+5.06%54408-31PSX270521C00180000
175 C00%0PSX270521C00175000
170 C90.95+77.64%2909-02PSX270521C00170000
165 C00%0PSX270521C00165000
160 C00%0PSX270521C00160000
155 C00%0PSX270521C00155000
150 C78.500%1108-12PSX270521C00150000
145 C62.000.00%1208-07PSX270521C00145000
140 C00%0PSX270521C00140000
135 C00%0PSX270521C00135000
130 C00%0PSX270521C00130000
125 C00%0PSX270521C00125000
120 C00%0PSX270521C00120000
115 C00%0PSX270521C00115000
110 C00%0PSX270521C00110000
105 C137.000%1108-18PSX270521C00105000
Puts
StrikePriceChangeVolOILastContract Name
400 P00%0PSX270521P00400000
390 P00%0PSX270521P00390000
380 P118.100%2009-14PSX270521P00380000
370 P00%0PSX270521P00370000
360 P00%0PSX270521P00360000
350 P00%0PSX270521P00350000
340 P00%0PSX270521P00340000
330 P00%0PSX270521P00330000
320 P71.05-1.31%1109-11PSX270521P00320000
310 P00%0PSX270521P00310000
300 P00%0PSX270521P00300000
290 P00%0PSX270521P00290000
280 P00%0PSX270521P00280000
270 P00%0PSX270521P00270000
260 P31.080%4209-15PSX270521P00260000
250 P00%0PSX270521P00250000
240 P20.72-10.11%1109-17PSX270521P00240000
230 P17.07-10.39%1109-17PSX270521P00230000
220 P15.18-1.81%1209-15PSX270521P00220000
210 P12.700%505009-14PSX270521P00210000
200 P12.800%1108-26PSX270521P00200000
195 P10.400%1108-24PSX270521P00195000
190 P00%0PSX270521P00190000
185 P00%0PSX270521P00185000
180 P00%0PSX270521P00180000
175 P00%0PSX270521P00175000
170 P5.370%1108-28PSX270521P00170000
165 P3.50-25.37%3409-18PSX270521P00165000
160 P2.90-6.45%31109-18PSX270521P00160000
155 P00%0PSX270521P00155000
150 P2.600%1108-21PSX270521P00150000
145 P2.25-25.00%1209-16PSX270521P00145000
140 P1.950%1109-16PSX270521P00140000
135 P1.650%1109-16PSX270521P00135000
130 P1.400%1109-16PSX270521P00130000
125 P00%0PSX270521P00125000
120 P00%0PSX270521P00120000
115 P00%0PSX270521P00115000
110 P1.140%2208-07PSX270521P00110000
105 P0.480%1109-11PSX270521P00105000


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