WhaleQuant.io

XOM Options Chain Overview

Explore strikes, OI, IV and strategy data for XOM.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
XOM251212C00105000 10/31 10:40 AM 105.00 9.07 8.7 10.7 0.00 0.00% 2 2 37.90% Yes
XOM251212C00107000 10/31 10:39 AM 107.00 7.32 6.95 8.95 0.00 0.00% 2 2 35.01% Yes
XOM251212C00109000 10/31 2:13 PM 109.00 7.10 4.8 7.35 0.00 0.00% 1 1 32.81% Yes
XOM251212C00112000 11/3 11:49 AM 112.00 4.44 2.96 4.7 0.00 0.00% 1 1 26.53% Yes
XOM251212C00113000 11/5 3:26 PM 113.00 3.68 2.9 3.75 0.46 14.29% 2 5 23.61% Yes
XOM251212C00115000 11/5 11:32 AM 115.00 2.77 2.07 2.55 0.27 10.80% 5 13 21.80% No
XOM251212C00116000 11/5 12:46 PM 116.00 2.27 1.64 2.11 0.46 25.41% 8 46 21.49% No
XOM251212C00118000 11/5 3:07 PM 118.00 1.32 1.09 1.55 -0.18 -12.00% 3 7 22.19% No
XOM251212C00120000 11/5 3:10 PM 120.00 0.89 0.68 0.9 -0.01 -1.11% 40 358 20.78% No
XOM251212C00122000 11/5 10:08 AM 122.00 0.77 0.32 0.9 0.12 18.46% 11 4 24.37% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
XOM251212P00103000 10/31 1:33 PM 103.00 0.60 0.02 1.07 0.00 0.00% 3 3 33.11% No
XOM251212P00105000 11/5 11:54 AM 105.00 0.69 0.57 0.82 -0.17 -19.77% 1 7 26.07% No
XOM251212P00107000 11/5 3:31 PM 107.00 0.96 0.82 1.13 -0.60 -38.46% 100 1 25.00% No
XOM251212P00110000 11/4 11:47 AM 110.00 2.00 1.41 1.82 0.00 0.00% 2 7 23.54% No
XOM251212P00112000 11/5 1:34 PM 112.00 2.20 2.01 2.76 -1.04 -32.10% 4 18 24.68% No
XOM251212P00116000 10/31 2:24 PM 116.00 4.20 3.3 5.25 0.00 0.00% 5 1 27.32% Yes