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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM251114C00075000 | 10/27 10:01 AM | 75.00 | 40.52 | 38.55 | 40.9 | 0.00 | 0.00% | 0 | 1 | 191.31% | Yes |
| XOM251114C00090000 | 10/31 11:34 AM | 90.00 | 24.40 | 22.95 | 25.3 | 0.00 | 0.00% | 6 | 6 | 98.44% | Yes |
| XOM251114C00095000 | 10/31 3:22 PM | 95.00 | 20.00 | 18.55 | 20.9 | 0.00 | 0.00% | 35 | 35 | 100.59% | Yes |
| XOM251114C00098000 | 10/31 2:08 PM | 98.00 | 17.10 | 15.45 | 17.3 | 0.00 | 0.00% | 54 | 54 | 77.64% | Yes |
| XOM251114C00102000 | 10/9 10:39 AM | 102.00 | 13.34 | 11 | 13.95 | 0.00 | 0.00% | 1 | 2 | 64.55% | Yes |
| XOM251114C00103000 | 10/7 10:47 AM | 103.00 | 11.05 | 10 | 12.95 | 0.00 | 0.00% | 0 | 0 | 60.50% | Yes |
| XOM251114C00105000 | 10/31 11:56 AM | 105.00 | 8.86 | 8.6 | 10.95 | 0.00 | 0.00% | 3 | 14 | 58.94% | Yes |
| XOM251114C00106000 | 10/31 12:09 PM | 106.00 | 7.79 | 7.65 | 10 | 0.00 | 0.00% | 1 | 9 | 55.52% | Yes |
| XOM251114C00107000 | 11/3 10:34 AM | 107.00 | 7.62 | 6.65 | 8.45 | 0.00 | 0.00% | 10 | 24 | 62.40% | Yes |
| XOM251114C00108000 | 10/30 10:50 AM | 108.00 | 8.52 | 5.75 | 8.05 | 0.00 | 0.00% | 1 | 8 | 67.31% | Yes |
| XOM251114C00109000 | 11/4 1:48 PM | 109.00 | 4.77 | 4.2 | 6.55 | 0.00 | 0.00% | 1 | 177 | 53.86% | Yes |
| XOM251114C00110000 | 11/5 2:35 PM | 110.00 | 4.55 | 3.95 | 5.35 | 0.35 | 8.33% | 18 | 330 | 45.36% | Yes |
| XOM251114C00111000 | 11/5 1:41 PM | 111.00 | 4.26 | 2.68 | 4.75 | 0.48 | 12.70% | 3 | 127 | 45.97% | Yes |
| XOM251114C00112000 | 11/5 3:08 PM | 112.00 | 2.74 | 2.43 | 3.3 | -0.26 | -8.67% | 30 | 223 | 33.47% | Yes |
| XOM251114C00113000 | 11/5 2:34 PM | 113.00 | 2.32 | 1.8 | 2.04 | 0.00 | 0.00% | 119 | 144 | 23.63% | Yes |
| XOM251114C00114000 | 11/5 3:51 PM | 114.00 | 1.43 | 1.23 | 1.47 | -0.34 | -19.21% | 194 | 1267 | 22.78% | No |
| XOM251114C00115000 | 11/5 3:58 PM | 115.00 | 0.92 | 0.84 | 0.93 | -0.32 | -25.81% | 990 | 3176 | 20.92% | No |
| XOM251114C00116000 | 11/5 3:58 PM | 116.00 | 0.59 | 0.5 | 0.67 | -0.27 | -31.40% | 479 | 1762 | 21.73% | No |
| XOM251114C00117000 | 11/5 3:24 PM | 117.00 | 0.41 | 0.31 | 0.42 | -0.15 | -26.79% | 222 | 534 | 21.39% | No |
| XOM251114C00118000 | 11/5 3:55 PM | 118.00 | 0.21 | 0.14 | 0.28 | -0.14 | -40.00% | 68 | 1101 | 21.88% | No |
| XOM251114C00119000 | 11/5 2:18 PM | 119.00 | 0.19 | 0.09 | 0.18 | -0.05 | -20.83% | 102 | 689 | 22.22% | No |
| XOM251114C00120000 | 11/5 3:58 PM | 120.00 | 0.10 | 0.01 | 0.1 | -0.05 | -33.33% | 452 | 941 | 21.97% | No |
| XOM251114C00121000 | 11/5 2:18 PM | 121.00 | 0.10 | 0.05 | 0.11 | 0.01 | 11.11% | 132 | 2878 | 25.00% | No |
| XOM251114C00122000 | 11/5 3:01 PM | 122.00 | 0.05 | 0.03 | 0.15 | -0.03 | -37.50% | 13 | 142 | 29.49% | No |
| XOM251114C00123000 | 11/3 10:56 AM | 123.00 | 0.10 | 0 | 0.76 | 0.00 | 0.00% | 6 | 106 | 49.81% | No |
| XOM251114C00124000 | 11/3 11:03 AM | 124.00 | 0.04 | 0 | 0.87 | 0.00 | 0.00% | 5 | 20 | 55.57% | No |
| XOM251114C00125000 | 11/4 10:03 AM | 125.00 | 0.04 | 0 | 0.03 | 0.00 | 0.00% | 1 | 442 | 28.13% | No |
| XOM251114C00126000 | 11/4 10:43 AM | 126.00 | 0.02 | 0 | 0.37 | 0.00 | 0.00% | 1 | 25 | 48.44% | No |
| XOM251114C00127000 | 10/30 2:34 PM | 127.00 | 0.13 | 0 | 0.12 | 0.00 | 0.00% | 3 | 38 | 40.14% | No |
| XOM251114C00128000 | 10/16 10:51 AM | 128.00 | 0.37 | 0 | 0.02 | 0.00 | 0.00% | 0 | 1 | 32.42% | No |
| XOM251114C00130000 | 11/5 1:02 PM | 130.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 1 | 23 | 35.94% | No |
| XOM251114C00131000 | 11/3 11:14 AM | 131.00 | 0.05 | 0 | 0.02 | 0.00 | 0.00% | 1 | 3 | 37.50% | No |
| XOM251114C00150000 | 10/13 9:33 AM | 150.00 | 0.03 | 0 | 0.99 | 0.00 | 0.00% | 2 | 4 | 108.98% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM251114P00080000 | 11/4 10:32 AM | 80.00 | 0.03 | 0 | 0.15 | 0.00 | 0.00% | 3 | 11 | 101.95% | No |
| XOM251114P00098000 | 10/30 12:10 PM | 98.00 | 0.08 | 0 | 0.04 | 0.00 | 0.00% | 1 | 109 | 43.75% | No |
| XOM251114P00099000 | 10/16 9:49 AM | 99.00 | 0.40 | 0 | 0.18 | 0.00 | 0.00% | 0 | 70 | 53.13% | No |
| XOM251114P00100000 | 11/5 2:57 PM | 100.00 | 0.03 | 0 | 0.05 | -0.02 | -40.00% | 2 | 264 | 39.84% | No |
| XOM251114P00101000 | 11/5 12:36 PM | 101.00 | 0.17 | 0 | 0.17 | 0.10 | 142.86% | 1 | 17 | 46.29% | No |
| XOM251114P00102000 | 11/5 11:44 AM | 102.00 | 0.12 | 0 | 0.1 | 0.05 | 71.43% | 3 | 261 | 38.87% | No |
| XOM251114P00103000 | 11/5 3:57 PM | 103.00 | 0.06 | 0.01 | 0.18 | -0.03 | -33.33% | 4 | 130 | 40.53% | No |
| XOM251114P00104000 | 11/5 12:29 PM | 104.00 | 0.07 | 0.05 | 0.41 | -0.07 | -50.00% | 6 | 13 | 45.95% | No |
| XOM251114P00105000 | 11/5 12:42 PM | 105.00 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 3 | 206 | 31.84% | No |
| XOM251114P00106000 | 11/5 2:57 PM | 106.00 | 0.15 | 0.14 | 0.16 | -0.11 | -42.31% | 3 | 107 | 30.18% | No |
| XOM251114P00107000 | 11/5 3:57 PM | 107.00 | 0.19 | 0.19 | 0.23 | -0.06 | -24.00% | 7 | 923 | 29.54% | No |
| XOM251114P00108000 | 11/5 3:54 PM | 108.00 | 0.22 | 0.26 | 0.29 | -0.13 | -37.14% | 4010 | 219 | 27.93% | No |
| XOM251114P00109000 | 11/5 3:41 PM | 109.00 | 0.30 | 0.35 | 0.41 | -0.14 | -31.82% | 22 | 131 | 27.25% | No |
| XOM251114P00110000 | 11/5 3:59 PM | 110.00 | 0.56 | 0.52 | 0.6 | -0.05 | -8.20% | 111 | 1568 | 27.10% | No |
| XOM251114P00111000 | 11/5 3:57 PM | 111.00 | 0.81 | 0.77 | 0.86 | -0.04 | -4.71% | 432 | 720 | 27.12% | No |
| XOM251114P00112000 | 11/5 3:57 PM | 112.00 | 1.06 | 1.08 | 1.19 | -0.10 | -8.62% | 1283 | 1234 | 27.08% | No |
| XOM251114P00113000 | 11/5 3:59 PM | 113.00 | 1.52 | 1.52 | 1.64 | 0.00 | 0.00% | 1320 | 590 | 27.64% | No |
| XOM251114P00114000 | 11/5 3:49 PM | 114.00 | 2.04 | 2.05 | 2.2 | -0.08 | -3.77% | 864 | 892 | 28.57% | Yes |
| XOM251114P00115000 | 11/5 2:55 PM | 115.00 | 2.78 | 2.67 | 2.95 | 0.10 | 3.73% | 151 | 937 | 31.10% | Yes |
| XOM251114P00116000 | 11/5 2:05 PM | 116.00 | 3.00 | 2.87 | 4 | -0.68 | -18.48% | 29 | 293 | 37.28% | Yes |
| XOM251114P00117000 | 11/4 9:44 AM | 117.00 | 5.00 | 3.7 | 4.9 | 0.00 | 0.00% | 1 | 185 | 40.80% | Yes |
| XOM251114P00118000 | 11/4 9:54 AM | 118.00 | 6.35 | 3.8 | 5.8 | 0.00 | 0.00% | 2 | 643 | 43.90% | Yes |
| XOM251114P00120000 | 10/22 3:00 PM | 120.00 | 7.34 | 5.65 | 7.5 | 0.00 | 0.00% | 1 | 2 | 47.29% | Yes |
| XOM251114P00126000 | 10/31 9:39 AM | 126.00 | 11.65 | 11.05 | 14 | 0.00 | 0.00% | 1 | 1 | 78.78% | Yes |
