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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM251128C00065000 | 10/22 3:22 PM | 65.00 | 49.50 | 47.75 | 50.3 | 0.00 | 0.00% | 0 | 5 | 121.68% | Yes |
| XOM251128C00085000 | 10/14 3:48 PM | 85.00 | 27.55 | 27.75 | 30.3 | 0.00 | 0.00% | 0 | 1 | 69.73% | Yes |
| XOM251128C00090000 | 10/24 9:43 AM | 90.00 | 26.30 | 22.85 | 25.3 | 0.00 | 0.00% | 1 | 1 | 59.96% | Yes |
| XOM251128C00100000 | 10/20 1:31 PM | 100.00 | 12.99 | 13 | 15.35 | 0.00 | 0.00% | 0 | 12 | 58.79% | Yes |
| XOM251128C00105000 | 10/27 1:20 PM | 105.00 | 10.80 | 8.55 | 10.65 | 0.00 | 0.00% | 0 | 2 | 47.51% | Yes |
| XOM251128C00106000 | 10/28 9:42 AM | 106.00 | 10.04 | 7.6 | 10.05 | 0.00 | 0.00% | 0 | 1 | 48.76% | Yes |
| XOM251128C00108000 | 10/27 1:12 PM | 108.00 | 8.32 | 5.95 | 7.45 | 0.00 | 0.00% | 1 | 2 | 35.89% | Yes |
| XOM251128C00109000 | 11/3 1:21 PM | 109.00 | 5.53 | 5.15 | 5.6 | 0.00 | 0.00% | 1 | 21 | 23.51% | Yes |
| XOM251128C00110000 | 11/3 10:29 AM | 110.00 | 5.52 | 4.05 | 5.9 | 0.00 | 0.00% | 3 | 46 | 33.74% | Yes |
| XOM251128C00111000 | 11/3 12:32 PM | 111.00 | 4.60 | 3.6 | 5.15 | 0.00 | 0.00% | 10 | 18 | 32.50% | Yes |
| XOM251128C00112000 | 11/5 3:50 PM | 112.00 | 3.18 | 2.91 | 3.15 | -0.43 | -11.91% | 74 | 94 | 19.56% | Yes |
| XOM251128C00113000 | 11/5 3:50 PM | 113.00 | 2.51 | 2.34 | 2.48 | -0.06 | -2.33% | 136 | 103 | 18.70% | Yes |
| XOM251128C00114000 | 11/5 3:57 PM | 114.00 | 2.00 | 1.84 | 1.99 | -0.40 | -16.67% | 101 | 98 | 18.82% | No |
| XOM251128C00115000 | 11/5 2:04 PM | 115.00 | 1.84 | 1.46 | 1.55 | -0.01 | -0.54% | 95 | 664 | 18.74% | No |
| XOM251128C00116000 | 11/5 3:49 PM | 116.00 | 1.22 | 1.12 | 1.18 | -0.26 | -17.57% | 30 | 173 | 18.63% | No |
| XOM251128C00117000 | 11/5 3:08 PM | 117.00 | 0.94 | 0.84 | 0.89 | -0.21 | -18.26% | 41 | 325 | 18.65% | No |
| XOM251128C00118000 | 11/5 3:35 PM | 118.00 | 0.71 | 0.62 | 0.66 | -0.12 | -14.46% | 224 | 205 | 18.70% | No |
| XOM251128C00119000 | 11/5 11:15 AM | 119.00 | 0.69 | 0.42 | 0.51 | 0.17 | 32.69% | 6 | 163 | 19.14% | No |
| XOM251128C00120000 | 11/5 3:23 PM | 120.00 | 0.40 | 0.34 | 0.42 | -0.10 | -20.00% | 168 | 636 | 20.00% | No |
| XOM251128C00121000 | 11/5 11:57 AM | 121.00 | 0.34 | 0.24 | 0.33 | -0.06 | -15.00% | 4 | 490 | 20.51% | No |
| XOM251128C00122000 | 11/4 3:11 PM | 122.00 | 0.27 | 0.19 | 0.23 | 0.00 | 0.00% | 4 | 264 | 20.36% | No |
| XOM251128C00123000 | 11/5 9:36 AM | 123.00 | 0.23 | 0.11 | 0.17 | -0.04 | -14.81% | 38 | 242 | 20.61% | No |
| XOM251128C00124000 | 11/5 2:04 PM | 124.00 | 0.13 | 0 | 0.71 | -0.01 | -7.14% | 5 | 1842 | 32.47% | No |
| XOM251128C00125000 | 11/4 1:05 PM | 125.00 | 0.10 | 0.03 | 0.13 | 0.00 | 0.00% | 15 | 96 | 22.56% | No |
| XOM251128C00126000 | 10/31 1:07 PM | 126.00 | 0.24 | 0 | 0.36 | 0.00 | 0.00% | 18 | 29 | 30.08% | No |
| XOM251128C00127000 | 11/3 11:55 AM | 127.00 | 0.26 | 0 | 0.81 | 0.00 | 0.00% | 1 | 23 | 39.82% | No |
| XOM251128C00128000 | 10/29 10:11 AM | 128.00 | 0.23 | 0 | 0.81 | 0.00 | 0.00% | 1 | 26 | 41.70% | No |
| XOM251128C00129000 | 11/4 10:36 AM | 129.00 | 0.04 | 0.02 | 0.1 | 0.00 | 0.00% | 5 | 45 | 27.05% | No |
| XOM251128C00130000 | 10/30 9:44 AM | 130.00 | 0.17 | 0 | 0.81 | 0.00 | 0.00% | 0 | 1 | 45.34% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM251128P00065000 | 10/13 10:30 AM | 65.00 | 0.48 | 0 | 0.69 | 0.00 | 0.00% | 0 | 1 | 121.68% | No |
| XOM251128P00070000 | 10/28 3:40 PM | 70.00 | 0.03 | 0 | 0.53 | 0.00 | 0.00% | 0 | 1 | 102.73% | No |
| XOM251128P00080000 | 10/27 9:41 AM | 80.00 | 0.14 | 0 | 0.03 | 0.00 | 0.00% | 2 | 2 | 52.34% | No |
| XOM251128P00090000 | 10/27 12:38 PM | 90.00 | 0.11 | 0 | 0.34 | 0.00 | 0.00% | 4 | 2 | 50.78% | No |
| XOM251128P00095000 | 10/24 3:27 PM | 95.00 | 0.18 | 0 | 0.23 | 0.00 | 0.00% | 1 | 2 | 43.26% | No |
| XOM251128P00100000 | 11/5 11:12 AM | 100.00 | 0.27 | 0.08 | 0.31 | 0.10 | 58.82% | 1 | 152 | 35.25% | No |
| XOM251128P00101000 | 10/31 2:13 PM | 101.00 | 0.23 | 0.13 | 0.22 | 0.00 | 0.00% | 101 | 103 | 30.62% | No |
| XOM251128P00102000 | 11/5 12:21 PM | 102.00 | 0.19 | 0.17 | 0.23 | -0.09 | -32.14% | 4 | 6 | 28.86% | No |
| XOM251128P00103000 | 10/31 10:58 AM | 103.00 | 0.35 | 0.21 | 0.27 | 0.00 | 0.00% | 13 | 85 | 27.83% | No |
| XOM251128P00104000 | 11/5 10:59 AM | 104.00 | 0.27 | 0.24 | 0.32 | -0.10 | -27.03% | 70 | 80 | 26.86% | No |
| XOM251128P00105000 | 11/5 12:52 PM | 105.00 | 0.31 | 0.3 | 0.39 | -0.17 | -35.42% | 11 | 391 | 26.07% | No |
| XOM251128P00106000 | 11/5 2:06 PM | 106.00 | 0.39 | 0.37 | 0.48 | -0.11 | -22.00% | 2 | 121 | 25.34% | No |
| XOM251128P00107000 | 11/5 12:21 PM | 107.00 | 0.48 | 0.49 | 0.63 | -0.18 | -27.27% | 4 | 144 | 25.20% | No |
| XOM251128P00108000 | 11/5 12:06 PM | 108.00 | 0.61 | 0.64 | 0.76 | -0.48 | -44.04% | 92 | 60 | 24.34% | No |
| XOM251128P00109000 | 11/5 10:59 AM | 109.00 | 0.78 | 0.85 | 0.96 | -0.21 | -21.21% | 64 | 366 | 23.98% | No |
| XOM251128P00110000 | 11/5 3:52 PM | 110.00 | 1.09 | 1.11 | 1.24 | -0.31 | -22.14% | 15 | 3073 | 24.02% | No |
| XOM251128P00111000 | 11/5 2:02 PM | 111.00 | 1.25 | 1.43 | 1.59 | -0.30 | -19.35% | 108 | 26 | 24.21% | No |
| XOM251128P00112000 | 11/5 11:10 AM | 112.00 | 1.65 | 1.82 | 1.98 | -0.83 | -33.47% | 15 | 78 | 24.24% | No |
| XOM251128P00113000 | 11/5 3:58 PM | 113.00 | 2.28 | 2.28 | 2.42 | -0.72 | -24.00% | 57 | 151 | 24.21% | No |
| XOM251128P00114000 | 11/5 3:12 PM | 114.00 | 2.69 | 2.79 | 2.96 | -0.31 | -10.33% | 115 | 8 | 24.54% | Yes |
| XOM251128P00115000 | 11/5 10:58 AM | 115.00 | 2.94 | 3.35 | 3.55 | -0.63 | -17.65% | 3 | 66 | 24.83% | Yes |
| XOM251128P00116000 | 11/5 1:12 PM | 116.00 | 3.56 | 3.5 | 4.2 | -0.09 | -2.47% | 10 | 84 | 25.17% | Yes |
| XOM251128P00117000 | 11/3 10:08 AM | 117.00 | 4.45 | 4.15 | 5.6 | 0.00 | 0.00% | 3 | 4 | 32.11% | Yes |
