Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Aug 20, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
17543014


PSX Aug 20, 2027 Exp. - Volume by Strike
Puts
Calls

PSX Aug 20, 2027 Exp. - Open Interest by Strike

Puts
Calls

PSX Aug 20, 2027 Exp. - Max Pain @ $140.00

Puts
Calls


PSX Aug 20, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390 C00%0PSX270820C00390000
380 C00%0PSX270820C00380000
370 C00%0PSX270820C00370000
360 C00%0PSX270820C00360000
350 C00%0PSX270820C00350000
340 C11.200%1108-18PSX270820C00340000
330 C00%0PSX270820C00330000
320 C31.450%3309-18PSX270820C00320000
310 C32.88+72.15%1909-18PSX270820C00310000
300 C35.85+13.95%2509-18PSX270820C00300000
290 C24.300%161609-01PSX270820C00290000
280 C34.62+12.59%2309-09PSX270820C00280000
270 C30.800%6609-01PSX270820C00270000
260 C00%0PSX270820C00260000
250 C33.96+7.37%1308-25PSX270820C00250000
240 C39.83+39.02%1108-26PSX270820C00240000
230 C54.600%353509-03PSX270820C00230000
220 C66.15+44.81%110209-11PSX270820C00220000
210 C46.22+8.75%6908-13PSX270820C00210000
200 C59.28+2.92%1108-25PSX270820C00200000
195 C00%0PSX270820C00195000
190 C00%0PSX270820C00190000
185 C79.560%1009-04PSX270820C00185000
180 C56.01+22.83%1108-11PSX270820C00180000
175 C75.200%1108-17PSX270820C00175000
170 C80.210%2208-18PSX270820C00170000
165 C86.680%1108-21PSX270820C00165000
160 C60.900%4408-10PSX270820C00160000
155 C90.670%3308-17PSX270820C00155000
150 C79.500%2208-11PSX270820C00150000
145 C00%0PSX270820C00145000
140 C102.76+1.10%101008-18PSX270820C00140000
135 C00%0PSX270820C00135000
130 C00%0PSX270820C00130000
125 C00%0PSX270820C00125000
120 C00%0PSX270820C00120000
115 C00%0PSX270820C00115000
110 C00%0PSX270820C00110000
105 C00%0PSX270820C00105000
Puts
StrikePriceChangeVolOILastContract Name
390 P00%0PSX270820P00390000
380 P00%0PSX270820P00380000
370 P00%0PSX270820P00370000
360 P00%0PSX270820P00360000
350 P00%0PSX270820P00350000
340 P00%0PSX270820P00340000
330 P00%0PSX270820P00330000
320 P00%0PSX270820P00320000
310 P00%0PSX270820P00310000
300 P00%0PSX270820P00300000
290 P00%0PSX270820P00290000
280 P00%0PSX270820P00280000
270 P00%0PSX270820P00270000
260 P00%0PSX270820P00260000
250 P00%0PSX270820P00250000
240 P00%0PSX270820P00240000
230 P00%0PSX270820P00230000
220 P00%0PSX270820P00220000
210 P27.270%1108-10PSX270820P00210000
200 P00%0PSX270820P00200000
195 P14.150%1108-26PSX270820P00195000
190 P00%0PSX270820P00190000
185 P00%0PSX270820P00185000
180 P10.00-14.31%1108-26PSX270820P00180000
175 P6.800%4409-09PSX270820P00175000
170 P00%0PSX270820P00170000
165 P5.800%1108-18PSX270820P00165000
160 P00%0PSX270820P00160000
155 P7.500%1108-10PSX270820P00155000
150 P3.200%1109-10PSX270820P00150000
145 P00%0PSX270820P00145000
140 P4.55-19.75%2408-10PSX270820P00140000
135 P00%0PSX270820P00135000
130 P00%0PSX270820P00130000
125 P00%0PSX270820P00125000
120 P00%0PSX270820P00120000
115 P00%0PSX270820P00115000
110 P00%0PSX270820P00110000
105 P00%0PSX270820P00105000


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