Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 May 21, 2027 Jun 17, 2027 Aug 20, 2027 Sep 17, 2027 Nov 19, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,433	327	83	2,121

PSX Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

PSX Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

PSX Jun 17, 2027 Exp. - Max Pain @ $210.00

Puts

Calls

PSX Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
390 C	10.00	0%	1	1	09-17	PSX270617C00390000
380 C	0	0%	0			PSX270617C00380000
370 C	14.20	0%	11	11	09-18	PSX270617C00370000
360 C	11.22	0%	2	2	09-08	PSX270617C00360000
350 C	16.00	0%	2	2	09-15	PSX270617C00350000
340 C	9.65	0%	1	1	08-31	PSX270617C00340000
330 C	0	0%	0			PSX270617C00330000
320 C	16.50	0%	1	1	09-02	PSX270617C00320000
310 C	21.50	0%	1	1	09-11	PSX270617C00310000
300 C	31.80	+0.16%	2	15	09-18	PSX270617C00300000
290 C	35.60	+16.30%	3	182	09-17	PSX270617C00290000
280 C	28.74	-8.47%	6	56	09-14	PSX270617C00280000
270 C	38.10	+15.81%	1	55	09-15	PSX270617C00270000
260 C	48.30	+3.89%	1	95	09-18	PSX270617C00260000
250 C	46.65	+16.63%	1	57	09-15	PSX270617C00250000
240 C	45.00	+1.12%	1	35	09-04	PSX270617C00240000
230 C	65.00	+14.56%	1	116	09-17	PSX270617C00230000
220 C	65.00	+6.00%	1	240	09-15	PSX270617C00220000
210 C	63.55	-2.05%	1	31	09-14	PSX270617C00210000
200 C	86.00	+14.16%	30	89	09-18	PSX270617C00200000
195 C	64.05	+78.41%	3	117	08-24	PSX270617C00195000
190 C	94.31	+39.82%	1	270	09-18	PSX270617C00190000
185 C	45.28	+69.91%	4	41	07-23	PSX270617C00185000
180 C	102.51	+61.28%	1	61	09-18	PSX270617C00180000
175 C	77.22	+88.34%	1	50	08-20	PSX270617C00175000
170 C	89.60	+14.39%	2	24	09-04	PSX270617C00170000
165 C	79.50	+21.52%	2	14	08-17	PSX270617C00165000
160 C	85.60	+9.74%	10	52	08-18	PSX270617C00160000
155 C	44.37	+44.11%	9	10	06-10	PSX270617C00155000
150 C	116.02	+12.07%	1	44	09-11	PSX270617C00150000
145 C	90.50	+44.80%	5	12	08-14	PSX270617C00145000
140 C	83.75	+113.10%	25	33	08-11	PSX270617C00140000
135 C	55.00	+2.33%	1	1	06-10	PSX270617C00135000
130 C	0	0%	0			PSX270617C00130000
125 C	92.57	+3.96%	5	9	07-22	PSX270617C00125000
120 C	119.11	+27.36%	1	6	08-17	PSX270617C00120000
115 C	56.45	0%	6	6	04-08	PSX270617C00115000
110 C	99.90	+2.87%	5	13	07-20	PSX270617C00110000
105 C	68.30	+8.41%	1	0	06-23	PSX270617C00105000
100 C	83.47	+3.19%	5	6	03-24	PSX270617C00100000
95 C	0	0%	0			PSX270617C00095000
90 C	87.22	+13.27%	2	1	06-29	PSX270617C00090000
85 C	0	0%	0			PSX270617C00085000
80 C	0	0%	0			PSX270617C00080000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
390 P	0	0%	0			PSX270617P00390000
380 P	0	0%	0			PSX270617P00380000
370 P	0	0%	0			PSX270617P00370000
360 P	0	0%	0			PSX270617P00360000
350 P	0	0%	0			PSX270617P00350000
340 P	0	0%	0			PSX270617P00340000
330 P	0	0%	0			PSX270617P00330000
320 P	0	0%	0			PSX270617P00320000
310 P	0	0%	0			PSX270617P00310000
300 P	54.00	0%	4	4	09-17	PSX270617P00300000
290 P	47.70	-7.02%	4	32	09-17	PSX270617P00290000
280 P	41.30	-8.63%	32	32	09-17	PSX270617P00280000
270 P	36.04	-8.30%	15	15	09-17	PSX270617P00270000
260 P	30.20	-1.08%	2	39	09-18	PSX270617P00260000
250 P	26.35	-10.37%	2	76	09-17	PSX270617P00250000
240 P	22.22	-16.62%	1	530	09-17	PSX270617P00240000
230 P	18.55	-6.08%	2	24	09-17	PSX270617P00230000
220 P	15.65	-12.57%	5	65	09-17	PSX270617P00220000
210 P	12.20	-6.51%	1	163	09-18	PSX270617P00210000
200 P	15.30	-36.36%	41	40	08-13	PSX270617P00200000
195 P	11.00	-43.59%	3	4	08-24	PSX270617P00195000
190 P	10.70	-23.02%	1	7	08-17	PSX270617P00190000
185 P	15.90	-8.36%	2	6	07-29	PSX270617P00185000
180 P	6.22	-12.39%	4	62	09-08	PSX270617P00180000
175 P	6.59	-73.43%	2	15	08-24	PSX270617P00175000
170 P	5.00	+4.38%	1	22	09-03	PSX270617P00170000
165 P	8.94	-53.68%	10	33	07-21	PSX270617P00165000
160 P	4.10	-70.78%	1	1	08-31	PSX270617P00160000
155 P	5.47	-11.20%	1	23	08-13	PSX270617P00155000
150 P	2.78	-12.58%	375	447	09-01	PSX270617P00150000
145 P	2.70	-41.43%	1	160	09-16	PSX270617P00145000
140 P	11.82	+11.83%	32	33	05-07	PSX270617P00140000
135 P	3.52	-55.44%	1	33	07-20	PSX270617P00135000
130 P	1.50	+3.45%	1	106	09-02	PSX270617P00130000
125 P	1.45	-9.38%	1	79	08-19	PSX270617P00125000
120 P	6.76	0%	2	2	03-17	PSX270617P00120000
115 P	1.10	-76.09%	15	43	08-13	PSX270617P00115000
110 P	1.20	+17.65%	30	75	08-14	PSX270617P00110000
105 P	4.10	0%	1	1	03-12	PSX270617P00105000
100 P	0.59	+47.50%	2	4	09-10	PSX270617P00100000
95 P	0.52	-71.89%	1	1	08-12	PSX270617P00095000
90 P	2.12	+3.41%	3	13	04-27	PSX270617P00090000
85 P	0.50	-58.33%	1	8	08-12	PSX270617P00085000
80 P	0.49	-30.00%	1	6	07-21	PSX270617P00080000

document.getElementById("CSbxv1").onerror = function(){this.style.display='none';}; .dark-mode .lQx8SG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lQx8SG{ color: #333333; background-color: white; border: 2px solid #333333; }PSXPHILLIPS 66stock NYSE

PSX Jun 17, 2027 Exp. - Open Interest by Strike

PSX Jun 17, 2027 Exp. - Max Pain @ $210.00

PSX
PHILLIPS 66
stock NYSE