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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM251219C00050000 | 11/5 10:52 AM | 50.00 | 64.81 | 62.75 | 65.25 | 1.06 | 1.66% | 1 | 21 | 122.36% | Yes |
| XOM251219C00055000 | 3/18 3:46 PM | 55.00 | 58.80 | 51.1 | 52.95 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| XOM251219C00060000 | 10/31 10:27 AM | 60.00 | 52.40 | 52.8 | 55.3 | 0.00 | 0.00% | 2 | 2 | 100.20% | Yes |
| XOM251219C00065000 | 10/2 2:07 PM | 65.00 | 46.95 | 47.8 | 50 | 0.00 | 0.00% | 2 | 7 | 81.54% | Yes |
| XOM251219C00070000 | 11/5 10:08 AM | 70.00 | 45.10 | 42.75 | 45.3 | -2.35 | -4.95% | 4 | 12 | 77.73% | Yes |
| XOM251219C00075000 | 9/17 1:23 PM | 75.00 | 40.51 | 36.3 | 38.7 | 0.00 | 0.00% | 2 | 14 | 45.31% | Yes |
| XOM251219C00080000 | 11/3 2:05 PM | 80.00 | 34.39 | 32.8 | 35.3 | 0.00 | 0.00% | 12 | 67 | 59.86% | Yes |
| XOM251219C00085000 | 10/27 11:56 AM | 85.00 | 30.00 | 27.75 | 30.9 | 0.00 | 0.00% | 1 | 351 | 57.74% | Yes |
| XOM251219C00090000 | 10/23 10:20 AM | 90.00 | 25.85 | 22.8 | 25.95 | 0.00 | 0.00% | 1 | 294 | 70.85% | Yes |
| XOM251219C00095000 | 11/3 2:22 PM | 95.00 | 20.03 | 17.8 | 20.95 | 0.00 | 0.00% | 7 | 350 | 59.45% | Yes |
| XOM251219C00100000 | 11/5 1:44 PM | 100.00 | 15.42 | 13.35 | 15.85 | 1.92 | 14.22% | 17 | 797 | 47.27% | Yes |
| XOM251219C00105000 | 11/5 12:32 PM | 105.00 | 10.15 | 8.65 | 10.5 | 0.60 | 6.28% | 1 | 3514 | 33.09% | Yes |
| XOM251219C00110000 | 11/5 3:58 PM | 110.00 | 5.30 | 5.2 | 5.35 | -0.52 | -8.93% | 353 | 5788 | 20.51% | Yes |
| XOM251219C00115000 | 11/5 3:58 PM | 115.00 | 2.52 | 2.48 | 2.56 | -0.53 | -17.38% | 1946 | 15288 | 20.06% | No |
| XOM251219C00120000 | 11/5 3:58 PM | 120.00 | 1.00 | 0.95 | 1 | -0.26 | -20.63% | 611 | 40482 | 19.90% | No |
| XOM251219C00125000 | 11/5 3:53 PM | 125.00 | 0.40 | 0.32 | 0.45 | -0.09 | -18.37% | 58 | 15603 | 21.78% | No |
| XOM251219C00130000 | 11/5 2:36 PM | 130.00 | 0.17 | 0.15 | 0.25 | -0.03 | -15.00% | 29 | 12270 | 24.41% | No |
| XOM251219C00135000 | 11/5 2:46 PM | 135.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 21 | 3378 | 26.95% | No |
| XOM251219C00140000 | 11/4 9:51 AM | 140.00 | 0.07 | 0.05 | 0.09 | 0.00 | 0.00% | 3 | 5700 | 29.00% | No |
| XOM251219C00145000 | 11/3 12:17 PM | 145.00 | 0.04 | 0 | 0.31 | 0.00 | 0.00% | 31 | 696 | 40.63% | No |
| XOM251219C00150000 | 11/5 3:26 PM | 150.00 | 0.04 | 0 | 0.07 | -0.02 | -33.33% | 2 | 9377 | 35.65% | No |
| XOM251219C00155000 | 10/30 10:27 AM | 155.00 | 0.05 | 0 | 0.28 | 0.00 | 0.00% | 4 | 285 | 48.29% | No |
| XOM251219C00160000 | 10/10 10:21 AM | 160.00 | 0.06 | 0 | 0.33 | 0.00 | 0.00% | 1 | 1037 | 53.71% | No |
| XOM251219C00165000 | 10/3 10:41 AM | 165.00 | 0.03 | 0 | 0.26 | 0.00 | 0.00% | 1 | 286 | 55.27% | No |
| XOM251219C00170000 | 10/1 10:23 AM | 170.00 | 0.02 | 0 | 0.17 | 0.00 | 0.00% | 1 | 334 | 50.10% | No |
| XOM251219C00175000 | 10/17 11:26 AM | 175.00 | 0.01 | 0 | 0.51 | 0.00 | 0.00% | 10 | 136 | 62.01% | No |
| XOM251219C00180000 | 11/5 2:12 PM | 180.00 | 0.02 | 0 | 0.08 | -0.02 | -50.00% | 1 | 2244 | 51.37% | No |
| XOM251219C00185000 | 10/24 12:43 PM | 185.00 | 0.04 | 0 | 0.22 | 0.00 | 0.00% | 1 | 179 | 60.84% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM251219P00050000 | 11/4 12:48 PM | 50.00 | 0.01 | 0 | 0.25 | 0.00 | 0.00% | 2 | 745 | 106.25% | No |
| XOM251219P00055000 | 10/23 11:51 AM | 55.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 6 | 1517 | 71.88% | No |
| XOM251219P00060000 | 11/5 2:55 PM | 60.00 | 0.09 | 0 | 0.17 | -0.01 | -10.00% | 1 | 105 | 80.27% | No |
| XOM251219P00065000 | 10/14 3:31 PM | 65.00 | 0.06 | 0 | 0.31 | 0.00 | 0.00% | 4 | 347 | 77.34% | No |
| XOM251219P00070000 | 10/24 9:33 AM | 70.00 | 0.05 | 0 | 0.16 | 0.00 | 0.00% | 1 | 1994 | 61.91% | No |
| XOM251219P00075000 | 11/3 2:14 PM | 75.00 | 0.07 | 0.02 | 0.27 | 0.00 | 0.00% | 2 | 2654 | 58.79% | No |
| XOM251219P00080000 | 11/5 2:10 PM | 80.00 | 0.10 | 0.03 | 0.15 | 0.02 | 25.00% | 11 | 962 | 51.07% | No |
| XOM251219P00085000 | 11/3 3:49 PM | 85.00 | 0.12 | 0.01 | 0.35 | 0.00 | 0.00% | 22 | 1658 | 50.59% | No |
| XOM251219P00090000 | 11/5 9:34 AM | 90.00 | 0.15 | 0.1 | 0.25 | -0.03 | -16.67% | 10 | 3533 | 39.45% | No |
| XOM251219P00095000 | 11/5 2:42 PM | 95.00 | 0.19 | 0.1 | 0.28 | -0.08 | -29.63% | 31 | 10259 | 32.57% | No |
| XOM251219P00100000 | 11/5 3:07 PM | 100.00 | 0.37 | 0.32 | 0.43 | -0.08 | -17.78% | 22 | 9978 | 27.64% | No |
| XOM251219P00105000 | 11/5 3:49 PM | 105.00 | 0.80 | 0.79 | 0.9 | -0.14 | -14.89% | 166 | 8697 | 24.73% | No |
| XOM251219P00110000 | 11/5 3:54 PM | 110.00 | 1.88 | 1.91 | 2.05 | -0.22 | -10.48% | 334 | 9685 | 23.22% | No |
| XOM251219P00115000 | 11/5 3:19 PM | 115.00 | 3.92 | 4.15 | 4.35 | -0.53 | -11.91% | 29 | 2185 | 23.07% | Yes |
| XOM251219P00120000 | 11/5 2:02 PM | 120.00 | 7.15 | 6.85 | 7.9 | -0.40 | -5.30% | 16 | 2439 | 24.51% | Yes |
| XOM251219P00125000 | 10/30 2:43 PM | 125.00 | 10.50 | 10.2 | 12.7 | 0.00 | 0.00% | 2 | 1568 | 31.45% | Yes |
| XOM251219P00130000 | 10/31 12:11 PM | 130.00 | 16.60 | 15.1 | 18.25 | 0.00 | 0.00% | 2 | 184 | 43.95% | Yes |
| XOM251219P00135000 | 11/4 1:35 PM | 135.00 | 22.30 | 20.65 | 23.2 | 0.00 | 0.00% | 3 | 7 | 50.56% | Yes |
| XOM251219P00140000 | 10/27 9:42 AM | 140.00 | 25.10 | 25.65 | 28.2 | 0.00 | 0.00% | 10 | 10 | 57.06% | Yes |
| XOM251219P00145000 | 9/30 3:56 PM | 145.00 | 32.15 | 30.6 | 33.7 | 0.00 | 0.00% | 1 | 1 | 50.29% | Yes |
| XOM251219P00150000 | 8/21 3:34 PM | 150.00 | 41.05 | 32.45 | 33.6 | 0.00 | 0.00% | 360 | 68 | 0.00% | Yes |
| XOM251219P00155000 | 8/18 3:49 PM | 155.00 | 47.95 | 37.6 | 38.55 | 0.00 | 0.00% | 225 | 0 | 0.00% | Yes |
| XOM251219P00160000 | 10/22 3:26 PM | 160.00 | 46.00 | 45 | 48.15 | 0.00 | 0.00% | 1 | 1 | 51.47% | Yes |
| XOM251219P00165000 | 4/3 3:17 PM | 165.00 | 50.10 | 56.7 | 60.05 | 0.00 | 0.00% | 2 | 1 | 130.46% | Yes |
| XOM251219P00170000 | 10/30 12:50 PM | 170.00 | 54.82 | 55.6 | 58.05 | 0.00 | 0.00% | 1 | 1 | 66.06% | Yes |
| XOM251219P00175000 | 6/13 12:42 PM | 175.00 | 67.85 | 68.05 | 72.9 | 0.00 | 0.00% | 1 | 0 | 156.82% | Yes |
| XOM251219P00180000 | 9/24 3:09 PM | 180.00 | 65.41 | 64 | 66.35 | 0.00 | 0.00% | 0 | 0 | 50.20% | Yes |
