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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,6601,9738112,283


PSX Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

PSX Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

PSX Jan 21, 2028 Exp. - Max Pain @ $180.00

Puts
Calls


PSX Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390 C22.90+13.93%12609-18PSX280121C00390000
380 C24.800%2209-18PSX280121C00380000
370 C26.900%3309-18PSX280121C00370000
360 C28.70+6.65%7909-18PSX280121C00360000
350 C29.21+6.49%110209-17PSX280121C00350000
340 C23.00+18.56%303609-03PSX280121C00340000
330 C25.10+5.46%2409-03PSX280121C00330000
320 C32.42+24.69%252309-14PSX280121C00320000
310 C37.85+11.65%2015909-15PSX280121C00310000
300 C42.50+2.91%125709-17PSX280121C00300000
290 C39.86+3.80%304509-11PSX280121C00290000
280 C53.15-0.84%343109-18PSX280121C00280000
270 C58.37+0.64%137609-18PSX280121C00270000
260 C61.99+4.27%113109-18PSX280121C00260000
250 C53.71+3.77%19909-14PSX280121C00250000
240 C67.20+10.71%107009-17PSX280121C00240000
230 C66.10+28.42%312109-11PSX280121C00230000
220 C53.50-6.04%122008-26PSX280121C00220000
210 C90.47+11.54%121309-18PSX280121C00210000
200 C98.00+4.53%324009-18PSX280121C00200000
195 C91.67+5.43%111809-15PSX280121C00195000
190 C91.24+5.69%19409-11PSX280121C00190000
185 C78.52+35.08%41608-20PSX280121C00185000
180 C97.20+6.93%26809-11PSX280121C00180000
175 C115.00+13.14%713109-18PSX280121C00175000
170 C102.43+18.42%79109-08PSX280121C00170000
165 C120.08+15.57%29109-17PSX280121C00165000
160 C124.00+5.70%210109-18PSX280121C00160000
155 C127.58+6.61%104209-17PSX280121C00155000
150 C125.60+1.87%208709-16PSX280121C00150000
145 C138.50+6.70%65316309-18PSX280121C00145000
140 C110.05+4.73%397208-20PSX280121C00140000
135 C111.90+2.47%22708-18PSX280121C00135000
130 C147.77+47.70%14909-18PSX280121C00130000
125 C134.00+3.40%24009-02PSX280121C00125000
120 C109.20+82.00%357008-13PSX280121C00120000
115 C126.20+6.05%13708-17PSX280121C00115000
110 C162.19+22.13%104309-17PSX280121C00110000
105 C98.92+1.66%15808-05PSX280121C00105000
100 C134.53+3.37%212708-14PSX280121C00100000
95 C128.61+19.28%12008-11PSX280121C00095000
90 C185.50+19.68%1209-18PSX280121C00090000
85 C71.070%5502-04PSX280121C00085000
80 C50.80-12.44%2712-18PSX280121C00080000
75 C00%0PSX280121C00075000
70 C105.00+14.13%1103-18PSX280121C00070000
65 C91.40+0.61%1602-20PSX280121C00065000
Puts
StrikePriceChangeVolOILastContract Name
390 P00%0PSX280121P00390000
380 P00%0PSX280121P00380000
370 P00%0PSX280121P00370000
360 P00%0PSX280121P00360000
350 P00%0PSX280121P00350000
340 P94.000%1109-15PSX280121P00340000
330 P00%0PSX280121P00330000
320 P00%0PSX280121P00320000
310 P00%0PSX280121P00310000
300 P62.45-8.30%125109-18PSX280121P00300000
290 P00%0PSX280121P00290000
280 P51.20-0.58%733109-18PSX280121P00280000
270 P48.30-2.03%122809-15PSX280121P00270000
260 P45.00+1.35%22209-16PSX280121P00260000
250 P37.80+2.72%13009-15PSX280121P00250000
240 P33.00-3.23%14109-08PSX280121P00240000
230 P31.77-8.44%1408-18PSX280121P00230000
220 P22.90-9.84%126809-18PSX280121P00220000
210 P20.80-6.89%14109-11PSX280121P00210000
200 P18.18+0.44%1012809-16PSX280121P00200000
195 P16.59-23.19%72508-20PSX280121P00195000
190 P16.05+4.90%115508-28PSX280121P00190000
185 P14.50-3.33%11108-25PSX280121P00185000
180 P11.17-4.53%11509-03PSX280121P00180000
175 P10.50-6.58%24209-01PSX280121P00175000
170 P9.40-6.93%16209-18PSX280121P00170000
165 P8.00-9.09%1609-09PSX280121P00165000
160 P13.17-39.84%22807-16PSX280121P00160000
155 P7.10-24.47%11109-15PSX280121P00155000
150 P6.30-2.93%136809-15PSX280121P00150000
145 P5.36-5.96%19809-18PSX280121P00145000
140 P5.20-4.59%211008-19PSX280121P00140000
135 P4.90-32.88%330008-14PSX280121P00135000
130 P3.68-26.40%214809-11PSX280121P00130000
125 P5.70-16.18%411507-14PSX280121P00125000
120 P4.74-40.75%39708-04PSX280121P00120000
115 P3.76-7.16%110307-27PSX280121P00115000
110 P8.20-0.24%52504-20PSX280121P00110000
105 P2.96-41.27%1407-17PSX280121P00105000
100 P1.53-50.65%17609-02PSX280121P00100000
95 P1.43-1.38%31708-28PSX280121P00095000
90 P1.25-54.38%1509-11PSX280121P00090000
85 P1.06-1.85%22309-11PSX280121P00085000
80 P1.02+24.39%11609-11PSX280121P00080000
75 P0.700.00%74108-18PSX280121P00075000
70 P0.58-35.56%162608-13PSX280121P00070000
65 P0.40-20.00%152208-18PSX280121P00065000


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