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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM251121C00060000 | 10/23 9:53 AM | 60.00 | 55.50 | 53.5 | 55.85 | 0.00 | 0.00% | 1 | 15 | 202.54% | Yes |
| XOM251121C00065000 | 10/29 10:08 AM | 65.00 | 51.45 | 47.95 | 50.85 | 0.00 | 0.00% | 11 | 61 | 168.36% | Yes |
| XOM251121C00070000 | 9/30 3:49 PM | 70.00 | 43.00 | 43.4 | 45.85 | 0.00 | 0.00% | 15 | 18 | 158.79% | Yes |
| XOM251121C00075000 | 10/2 2:12 PM | 75.00 | 37.05 | 37.95 | 40.9 | 0.00 | 0.00% | 66 | 84 | 132.42% | Yes |
| XOM251121C00080000 | 10/2 2:38 PM | 80.00 | 32.10 | 32.95 | 35.9 | 0.00 | 0.00% | 176 | 173 | 115.38% | Yes |
| XOM251121C00085000 | 10/29 10:08 AM | 85.00 | 31.50 | 27.95 | 30.9 | 0.00 | 0.00% | 30 | 119 | 99.17% | Yes |
| XOM251121C00090000 | 10/29 10:08 AM | 90.00 | 26.50 | 23.4 | 25.9 | 0.00 | 0.00% | 13 | 85 | 89.65% | Yes |
| XOM251121C00095000 | 10/31 3:32 PM | 95.00 | 20.35 | 18.55 | 21 | 0.00 | 0.00% | 1 | 112 | 76.51% | Yes |
| XOM251121C00100000 | 11/4 12:29 PM | 100.00 | 14.15 | 13.6 | 14.15 | 0.00 | 0.00% | 3 | 323 | 46.88% | Yes |
| XOM251121C00102000 | 10/20 2:49 PM | 102.00 | 10.97 | 11.35 | 13.95 | 0.00 | 0.00% | 0 | 1 | 51.76% | Yes |
| XOM251121C00103000 | 10/20 1:43 PM | 103.00 | 10.25 | 10.05 | 12.95 | 0.00 | 0.00% | 0 | 68 | 68.63% | Yes |
| XOM251121C00105000 | 11/4 10:49 AM | 105.00 | 8.71 | 8.65 | 10.4 | 0.00 | 0.00% | 13 | 934 | 53.49% | Yes |
| XOM251121C00106000 | 11/3 10:53 AM | 106.00 | 8.88 | 7.65 | 9.55 | 0.00 | 0.00% | 2 | 26 | 51.88% | Yes |
| XOM251121C00107000 | 11/3 10:45 AM | 107.00 | 7.79 | 6.65 | 8.85 | 0.00 | 0.00% | 2 | 38 | 51.98% | Yes |
| XOM251121C00108000 | 10/30 2:57 PM | 108.00 | 8.20 | 5.8 | 7.6 | 0.00 | 0.00% | 1 | 55 | 44.92% | Yes |
| XOM251121C00109000 | 10/31 3:32 PM | 109.00 | 6.70 | 4.85 | 6.6 | 0.00 | 0.00% | 96 | 112 | 40.99% | Yes |
| XOM251121C00110000 | 11/5 3:14 PM | 110.00 | 4.90 | 4.1 | 4.65 | 0.20 | 4.26% | 71 | 7181 | 25.37% | Yes |
| XOM251121C00111000 | 11/4 3:37 PM | 111.00 | 4.03 | 3.1 | 5 | 0.00 | 0.00% | 12 | 141 | 37.28% | Yes |
| XOM251121C00112000 | 11/5 11:51 AM | 112.00 | 3.54 | 2.25 | 3.8 | 0.17 | 5.04% | 3 | 109 | 30.59% | Yes |
| XOM251121C00113000 | 11/5 3:59 PM | 113.00 | 2.15 | 2.13 | 2.25 | -0.54 | -20.07% | 236 | 283 | 19.97% | Yes |
| XOM251121C00114000 | 11/5 3:59 PM | 114.00 | 1.62 | 1.6 | 1.7 | -0.47 | -22.49% | 399 | 629 | 19.51% | No |
| XOM251121C00115000 | 11/5 3:58 PM | 115.00 | 1.23 | 1.18 | 1.26 | -0.43 | -25.90% | 2097 | 19122 | 19.31% | No |
| XOM251121C00116000 | 11/5 3:51 PM | 116.00 | 0.91 | 0.85 | 0.93 | -0.33 | -26.61% | 389 | 894 | 19.43% | No |
| XOM251121C00117000 | 11/5 3:51 PM | 117.00 | 0.70 | 0.6 | 0.65 | -0.21 | -23.08% | 267 | 943 | 19.26% | No |
| XOM251121C00118000 | 11/5 3:53 PM | 118.00 | 0.48 | 0.4 | 0.46 | -0.15 | -23.81% | 289 | 796 | 19.43% | No |
| XOM251121C00119000 | 11/5 2:47 PM | 119.00 | 0.36 | 0.26 | 0.35 | -0.10 | -21.74% | 169 | 2898 | 20.22% | No |
| XOM251121C00120000 | 11/5 3:52 PM | 120.00 | 0.23 | 0.2 | 0.24 | -0.11 | -32.35% | 3597 | 39218 | 20.31% | No |
| XOM251121C00121000 | 11/5 3:55 PM | 121.00 | 0.15 | 0.15 | 0.17 | -0.08 | -34.78% | 294 | 1850 | 20.70% | No |
| XOM251121C00122000 | 11/5 12:18 PM | 122.00 | 0.17 | 0.11 | 0.12 | 0.00 | 0.00% | 277 | 431 | 21.05% | No |
| XOM251121C00123000 | 11/5 10:45 AM | 123.00 | 0.14 | 0.02 | 0.27 | -0.02 | -12.50% | 3 | 768 | 27.59% | No |
| XOM251121C00124000 | 11/4 9:32 AM | 124.00 | 0.24 | 0 | 0.61 | 0.00 | 0.00% | 1 | 145 | 37.11% | No |
| XOM251121C00125000 | 11/5 3:45 PM | 125.00 | 0.05 | 0.05 | 0.1 | -0.02 | -28.57% | 187 | 28580 | 25.68% | No |
| XOM251121C00130000 | 11/5 2:28 PM | 130.00 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 19 | 3320 | 30.47% | No |
| XOM251121C00135000 | 11/4 2:21 PM | 135.00 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 1 | 1010 | 35.16% | No |
| XOM251121C00140000 | 11/3 10:00 AM | 140.00 | 0.01 | 0 | 0.25 | 0.00 | 0.00% | 5 | 237 | 50.68% | No |
| XOM251121C00145000 | 10/28 10:22 AM | 145.00 | 0.12 | 0 | 0.81 | 0.00 | 0.00% | 1 | 11 | 71.00% | No |
| XOM251121C00150000 | 11/3 3:12 PM | 150.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 1 | 321 | 51.95% | No |
| XOM251121C00155000 | 10/15 9:32 AM | 155.00 | 0.18 | 0 | 0.81 | 0.00 | 0.00% | 3 | 11 | 85.64% | No |
| XOM251121C00170000 | 10/17 11:48 AM | 170.00 | 0.21 | 0 | 0.81 | 0.00 | 0.00% | 1 | 1 | 105.18% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM251121P00060000 | 9/26 1:01 PM | 60.00 | 0.04 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 50.00% | No |
| XOM251121P00065000 | 10/23 11:08 AM | 65.00 | 0.04 | 0 | 0.2 | 0.00 | 0.00% | 4 | 9 | 120.31% | No |
| XOM251121P00070000 | 10/20 10:54 AM | 70.00 | 0.05 | 0 | 0.21 | 0.00 | 0.00% | 7 | 27 | 106.64% | No |
| XOM251121P00075000 | 9/2 11:29 AM | 75.00 | 0.05 | 0 | 0.18 | 0.00 | 0.00% | 1 | 24 | 91.02% | No |
| XOM251121P00080000 | 10/31 11:31 AM | 80.00 | 0.03 | 0 | 0.06 | 0.00 | 0.00% | 1 | 144 | 67.97% | No |
| XOM251121P00085000 | 11/5 11:08 AM | 85.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 9 | 157 | 50.78% | No |
| XOM251121P00090000 | 11/5 1:29 PM | 90.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 599 | 50.39% | No |
| XOM251121P00095000 | 11/5 1:09 PM | 95.00 | 0.08 | 0.05 | 0.17 | 0.01 | 14.29% | 20 | 2002 | 48.83% | No |
| XOM251121P00100000 | 11/5 2:28 PM | 100.00 | 0.12 | 0.1 | 0.18 | -0.02 | -14.29% | 33 | 5541 | 37.50% | No |
| XOM251121P00101000 | 11/4 12:25 PM | 101.00 | 0.16 | 0 | 0.31 | 0.00 | 0.00% | 4 | 128 | 39.70% | No |
| XOM251121P00102000 | 11/4 10:21 AM | 102.00 | 0.24 | 0 | 0.32 | 0.00 | 0.00% | 3 | 75 | 37.40% | No |
| XOM251121P00103000 | 10/30 2:25 PM | 103.00 | 0.24 | 0.16 | 0.19 | 0.00 | 0.00% | 1 | 107 | 30.76% | No |
| XOM251121P00104000 | 11/5 9:49 AM | 104.00 | 0.20 | 0.2 | 0.24 | -0.13 | -39.39% | 1 | 94 | 29.98% | No |
| XOM251121P00105000 | 11/5 3:59 PM | 105.00 | 0.26 | 0.25 | 0.28 | -0.06 | -18.75% | 55 | 7678 | 28.57% | No |
| XOM251121P00106000 | 11/5 3:57 PM | 106.00 | 0.32 | 0.31 | 0.35 | -0.11 | -25.58% | 83 | 177 | 27.64% | No |
| XOM251121P00107000 | 11/5 3:58 PM | 107.00 | 0.43 | 0.4 | 0.44 | -0.06 | -12.24% | 23 | 343 | 26.76% | No |
| XOM251121P00108000 | 11/5 3:50 PM | 108.00 | 0.49 | 0.55 | 0.57 | -0.18 | -26.87% | 115 | 1868 | 26.15% | No |
| XOM251121P00109000 | 11/5 2:24 PM | 109.00 | 0.65 | 0.71 | 0.76 | -0.13 | -16.67% | 87 | 506 | 25.93% | No |
| XOM251121P00110000 | 11/5 3:58 PM | 110.00 | 0.94 | 0.94 | 0.97 | -0.07 | -6.93% | 315 | 6723 | 25.37% | No |
| XOM251121P00111000 | 11/5 2:31 PM | 111.00 | 1.08 | 1.23 | 1.27 | -0.23 | -17.56% | 116 | 493 | 25.29% | No |
| XOM251121P00112000 | 11/5 3:56 PM | 112.00 | 1.54 | 1.6 | 1.7 | -0.07 | -4.35% | 128 | 747 | 25.98% | No |
| XOM251121P00113000 | 11/5 2:30 PM | 113.00 | 1.82 | 2.06 | 2.15 | -0.23 | -11.22% | 157 | 711 | 26.15% | No |
| XOM251121P00114000 | 11/5 3:48 PM | 114.00 | 2.41 | 2.57 | 2.75 | -0.64 | -20.98% | 78 | 315 | 27.21% | Yes |
| XOM251121P00115000 | 11/5 3:23 PM | 115.00 | 2.85 | 3 | 3.3 | -0.35 | -10.94% | 71 | 6585 | 27.10% | Yes |
| XOM251121P00116000 | 11/5 2:36 PM | 116.00 | 3.75 | 3.1 | 4.15 | -0.26 | -6.48% | 5 | 805 | 29.62% | Yes |
| XOM251121P00117000 | 11/4 9:30 AM | 117.00 | 5.00 | 3.65 | 5.05 | 0.00 | 0.00% | 2 | 135 | 32.32% | Yes |
| XOM251121P00118000 | 11/3 9:31 AM | 118.00 | 5.55 | 4 | 6.05 | 0.00 | 0.00% | 1 | 39 | 35.89% | Yes |
| XOM251121P00119000 | 10/30 2:22 PM | 119.00 | 5.05 | 4.9 | 6.85 | 0.00 | 0.00% | 18 | 19 | 36.84% | Yes |
| XOM251121P00120000 | 11/5 12:10 PM | 120.00 | 6.97 | 6.1 | 7.45 | 0.77 | 12.42% | 1 | 668 | 34.82% | Yes |
| XOM251121P00122000 | 10/31 9:35 AM | 122.00 | 9.75 | 7.55 | 10.15 | 0.00 | 0.00% | 11 | 23 | 49.93% | Yes |
| XOM251121P00125000 | 10/29 12:10 PM | 125.00 | 9.55 | 10.45 | 13 | 0.00 | 0.00% | 10 | 59 | 56.42% | Yes |
| XOM251121P00130000 | 10/31 3:32 PM | 130.00 | 15.65 | 15.45 | 18 | 0.00 | 0.00% | 2 | 30 | 69.14% | Yes |
| XOM251121P00135000 | 11/4 1:37 PM | 135.00 | 22.31 | 20.4 | 22.95 | 0.00 | 0.00% | 2 | 14 | 52.88% | Yes |
| XOM251121P00140000 | 8/4 12:44 PM | 140.00 | 32.60 | 22.8 | 23.75 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| XOM251121P00155000 | 9/23 10:42 AM | 155.00 | 40.55 | 0 | 0 | 0.00 | 0.00% | 0 | 33 | 0.00% | Yes |
| XOM251121P00170000 | 10/30 12:50 PM | 170.00 | 54.79 | 55.35 | 57.95 | 0.00 | 0.00% | 1 | 1 | 101.47% | Yes |
