Explore strikes, OI, IV and strategy data for XOM.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM251107C00100000 | 11/5 1:33 PM | 100.00 | 16.17 | 13.65 | 15.85 | 1.37 | 9.26% | 10 | 25 | 169.63% | Yes |
| XOM251107C00101000 | 11/5 1:23 PM | 101.00 | 15.25 | 12.45 | 13.3 | -0.15 | -0.97% | 6 | 7 | 101.17% | Yes |
| XOM251107C00102000 | 11/5 12:26 PM | 102.00 | 14.50 | 11.7 | 13.85 | 0.05 | 0.35% | 4 | 6 | 152.73% | Yes |
| XOM251107C00103000 | 11/5 12:26 PM | 103.00 | 13.55 | 10.65 | 12.3 | 1.35 | 11.07% | 2 | 9 | 128.32% | Yes |
| XOM251107C00104000 | 11/5 1:35 PM | 104.00 | 12.00 | 9.7 | 11.3 | -0.53 | -4.23% | 11 | 8 | 121.00% | Yes |
| XOM251107C00105000 | 11/5 1:35 PM | 105.00 | 11.05 | 7.95 | 10.9 | 2.85 | 34.76% | 15 | 19 | 108.40% | Yes |
| XOM251107C00106000 | 11/5 10:11 AM | 106.00 | 9.06 | 7.7 | 9.8 | 1.41 | 18.43% | 5 | 21 | 114.55% | Yes |
| XOM251107C00107000 | 11/3 10:34 AM | 107.00 | 7.42 | 6.55 | 8.3 | 0.00 | 0.00% | 10 | 64 | 90.92% | Yes |
| XOM251107C00108000 | 11/3 11:11 AM | 108.00 | 6.61 | 5.6 | 7.3 | 0.00 | 0.00% | 20 | 298 | 83.01% | Yes |
| XOM251107C00109000 | 11/4 1:48 PM | 109.00 | 4.42 | 4.55 | 4.95 | 0.00 | 0.00% | 1 | 17 | 50.39% | Yes |
| XOM251107C00110000 | 11/5 12:07 PM | 110.00 | 4.68 | 3.75 | 4.7 | 0.70 | 17.59% | 6 | 121 | 55.27% | Yes |
| XOM251107C00111000 | 11/5 12:23 PM | 111.00 | 3.85 | 2.85 | 4.2 | 0.75 | 24.19% | 1 | 158 | 56.98% | Yes |
| XOM251107C00112000 | 11/5 3:57 PM | 112.00 | 2.05 | 2 | 2.4 | -0.58 | -22.05% | 43 | 390 | 42.09% | Yes |
| XOM251107C00113000 | 11/5 3:48 PM | 113.00 | 1.55 | 1.23 | 1.54 | -0.29 | -15.76% | 84 | 1465 | 34.91% | Yes |
| XOM251107C00114000 | 11/5 3:59 PM | 114.00 | 0.70 | 0.66 | 0.72 | -0.42 | -37.50% | 262 | 1062 | 25.88% | No |
| XOM251107C00115000 | 11/5 3:59 PM | 115.00 | 0.35 | 0.32 | 0.35 | -0.36 | -50.70% | 1365 | 1906 | 25.24% | No |
| XOM251107C00116000 | 11/5 3:59 PM | 116.00 | 0.16 | 0.15 | 0.17 | -0.23 | -58.97% | 1507 | 4593 | 26.17% | No |
| XOM251107C00117000 | 11/5 3:59 PM | 117.00 | 0.08 | 0.07 | 0.08 | -0.14 | -63.64% | 1336 | 3268 | 27.15% | No |
| XOM251107C00118000 | 11/5 3:58 PM | 118.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 92 | 1098 | 28.91% | No |
| XOM251107C00119000 | 11/5 3:58 PM | 119.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 123 | 3858 | 33.98% | No |
| XOM251107C00120000 | 11/5 3:49 PM | 120.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 224 | 3715 | 37.11% | No |
| XOM251107C00121000 | 11/5 1:38 PM | 121.00 | 0.01 | 0 | 0.05 | -0.01 | -50.00% | 13 | 401 | 45.70% | No |
| XOM251107C00122000 | 11/4 3:06 PM | 122.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 43 | 643 | 43.75% | No |
| XOM251107C00123000 | 11/5 3:53 PM | 123.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 13 | 337 | 48.44% | No |
| XOM251107C00124000 | 11/5 3:58 PM | 124.00 | 0.01 | 0 | 0.01 | -0.02 | -66.67% | 43 | 1266 | 48.44% | No |
| XOM251107C00125000 | 11/5 3:07 PM | 125.00 | 0.02 | 0 | 0.02 | 0.01 | 100.00% | 14 | 185 | 51.56% | No |
| XOM251107C00126000 | 10/31 1:02 PM | 126.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 13 | 114 | 56.25% | No |
| XOM251107C00127000 | 11/5 1:20 PM | 127.00 | 0.19 | 0 | 0.21 | -0.56 | -74.67% | 1 | 21 | 83.20% | No |
| XOM251107C00128000 | 11/5 1:20 PM | 128.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 127 | 59.38% | No |
| XOM251107C00130000 | 10/31 3:31 PM | 130.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 6 | 6 | 65.63% | No |
| XOM251107C00135000 | 10/31 12:39 PM | 135.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 1 | 9 | 92.19% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM251107P00080000 | 10/29 10:08 AM | 80.00 | 0.02 | 0 | 0.17 | 0.00 | 0.00% | 5 | 5 | 219.53% | No |
| XOM251107P00085000 | 11/3 10:39 AM | 85.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 100 | 102 | 134.38% | No |
| XOM251107P00090000 | 11/4 3:44 PM | 90.00 | 0.01 | 0 | 0.11 | 0.00 | 0.00% | 50 | 51 | 144.53% | No |
| XOM251107P00095000 | 10/29 1:49 PM | 95.00 | 0.05 | 0 | 0.01 | 0.00 | 0.00% | 1 | 1 | 87.50% | No |
| XOM251107P00098000 | 11/5 3:52 PM | 98.00 | 0.03 | 0 | 0.05 | -0.24 | -88.89% | 1 | 11 | 87.50% | No |
| XOM251107P00099000 | 11/5 11:31 AM | 99.00 | 0.01 | 0 | 0.22 | 0.00 | 0.00% | 26 | 27 | 102.73% | No |
| XOM251107P00100000 | 11/5 11:32 AM | 100.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 14 | 726 | 62.50% | No |
| XOM251107P00101000 | 11/5 11:34 AM | 101.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 30 | 4 | 59.38% | No |
| XOM251107P00102000 | 11/5 12:45 PM | 102.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 53 | 95 | 54.69% | No |
| XOM251107P00103000 | 11/4 10:22 AM | 103.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 2 | 51 | 54.69% | No |
| XOM251107P00104000 | 11/5 3:10 PM | 104.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 135 | 53.91% | No |
| XOM251107P00105000 | 11/5 2:24 PM | 105.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 2 | 549 | 51.95% | No |
| XOM251107P00106000 | 11/4 1:46 PM | 106.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 16 | 198 | 48.83% | No |
| XOM251107P00107000 | 11/5 3:31 PM | 107.00 | 0.06 | 0.01 | 0.1 | 0.04 | 200.00% | 100 | 258 | 51.56% | No |
| XOM251107P00108000 | 11/5 3:52 PM | 108.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 37 | 4307 | 39.26% | No |
| XOM251107P00109000 | 11/5 9:39 AM | 109.00 | 0.05 | 0.02 | 0.12 | -0.03 | -37.50% | 5 | 870 | 40.43% | No |
| XOM251107P00110000 | 11/5 3:46 PM | 110.00 | 0.05 | 0.07 | 0.09 | -0.07 | -58.33% | 79 | 2604 | 31.25% | No |
| XOM251107P00111000 | 11/5 3:46 PM | 111.00 | 0.09 | 0.13 | 0.15 | -0.12 | -57.14% | 265 | 774 | 28.32% | No |
| XOM251107P00112000 | 11/5 3:59 PM | 112.00 | 0.26 | 0.25 | 0.28 | -0.09 | -25.71% | 402 | 1839 | 26.27% | No |
| XOM251107P00113000 | 11/5 3:59 PM | 113.00 | 0.50 | 0.49 | 0.53 | -0.11 | -18.03% | 563 | 2017 | 24.66% | No |
| XOM251107P00114000 | 11/5 3:59 PM | 114.00 | 0.91 | 0.9 | 0.99 | -0.09 | -9.00% | 1127 | 1007 | 24.41% | Yes |
| XOM251107P00115000 | 11/5 3:59 PM | 115.00 | 1.54 | 1.47 | 1.65 | 0.08 | 5.48% | 429 | 496 | 24.51% | Yes |
| XOM251107P00116000 | 11/5 3:59 PM | 116.00 | 2.36 | 2.31 | 2.48 | 0.06 | 2.61% | 91 | 1022 | 25.59% | Yes |
| XOM251107P00117000 | 11/5 11:09 AM | 117.00 | 3.00 | 2.97 | 4.05 | -0.35 | -10.45% | 1 | 242 | 57.52% | Yes |
| XOM251107P00118000 | 11/5 11:44 AM | 118.00 | 3.50 | 3 | 4.6 | -0.70 | -16.67% | 15 | 156 | 46.39% | Yes |
| XOM251107P00119000 | 11/3 12:31 PM | 119.00 | 3.30 | 3.15 | 6 | 0.00 | 0.00% | 10 | 13 | 72.36% | Yes |
| XOM251107P00120000 | 10/31 10:51 AM | 120.00 | 6.79 | 4.2 | 6.65 | 0.00 | 0.00% | 3 | 15 | 62.89% | Yes |
| XOM251107P00121000 | 11/5 11:44 AM | 121.00 | 6.45 | 5.2 | 8.6 | 1.45 | 29.00% | 5 | 31 | 112.40% | Yes |
| XOM251107P00124000 | 11/3 2:20 PM | 124.00 | 11.45 | 8.2 | 11.3 | 0.00 | 0.00% | 1 | 0 | 122.95% | Yes |
| XOM251107P00128000 | 9/29 10:14 AM | 128.00 | 13.10 | 10.35 | 12.7 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| XOM251107P00130000 | 9/29 10:38 AM | 130.00 | 15.15 | 12 | 14.55 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| XOM251107P00135000 | 10/2 11:36 AM | 135.00 | 23.19 | 19.2 | 22.25 | 0.00 | 0.00% | 0 | 0 | 189.84% | Yes |
