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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PXD260116C00220000 | 4/9 10:22 AM | 220.00 | 70.00 | 0 | 0 | 0.00 | 0.00% | 1 | 26 | 25.00% | No |
| PXD260116C00225000 | 4/16 9:30 AM | 225.00 | 65.97 | 0 | 0 | 0.00 | 0.00% | 5 | 14 | 25.00% | No |
| PXD260116C00245000 | 4/30 10:26 AM | 245.00 | 52.90 | 0 | 0 | 0.00 | 0.00% | 2 | 16 | 25.00% | No |
| PXD260116C00250000 | 5/1 1:51 PM | 250.00 | 44.11 | 0 | 0 | 0.00 | 0.00% | 1 | 54 | 25.00% | No |
| PXD260116C00255000 | 4/19 3:47 PM | 255.00 | 46.54 | 0 | 0 | 0.00 | 0.00% | 1 | 13 | 25.00% | No |
| PXD260116C00260000 | 4/19 3:47 PM | 260.00 | 43.18 | 0 | 0 | 0.00 | 0.00% | 1 | 178 | 50.00% | No |
| PXD260116C00265000 | 4/9 12:06 PM | 265.00 | 41.33 | 0 | 0 | 0.00 | 0.00% | 1 | 8 | 50.00% | No |
| PXD260116C00270000 | 5/1 11:05 AM | 270.00 | 32.50 | 0 | 0 | 0.00 | 0.00% | 1 | 59 | 50.00% | No |
| PXD260116C00275000 | 4/25 11:42 AM | 275.00 | 39.50 | 0 | 0 | 0.00 | 0.00% | 7 | 1 | 50.00% | No |
| PXD260116C00280000 | 4/25 11:13 AM | 280.00 | 36.10 | 0 | 0 | 0.00 | 0.00% | 1 | 69 | 50.00% | No |
| PXD260116C00285000 | 4/25 11:41 AM | 285.00 | 35.10 | 0 | 0 | 0.00 | 0.00% | 1 | 11 | 50.00% | No |
| PXD260116C00290000 | 4/10 10:33 AM | 290.00 | 31.24 | 0 | 0 | 0.00 | 0.00% | 10 | 88 | 50.00% | No |
| PXD260116C00300000 | 4/15 3:53 PM | 300.00 | 25.02 | 0 | 0 | 0.00 | 0.00% | 5 | 14 | 50.00% | No |
| PXD260116C00310000 | 4/29 12:30 PM | 310.00 | 21.86 | 0 | 0 | 0.00 | 0.00% | 2 | 10 | 50.00% | No |
| PXD260116C00320000 | 4/22 12:05 PM | 320.00 | 21.00 | 0 | 0 | 0.00 | 0.00% | 1 | 40 | 50.00% | No |
| PXD260116C00325000 | 4/9 11:26 AM | 325.00 | 16.00 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 50.00% | No |
| PXD260116C00330000 | 4/18 3:23 PM | 330.00 | 15.23 | 0 | 0 | 0.00 | 0.00% | 0 | 25 | 50.00% | No |
| PXD260116C00360000 | 4/11 2:01 PM | 360.00 | 11.77 | 0 | 0 | 0.00 | 0.00% | 2 | 2 | 50.00% | No |
| XOM260116C00050000 | 10/22 3:31 PM | 50.00 | 65.00 | 62.7 | 65.25 | 0.00 | 0.00% | 1 | 26 | 94.43% | Yes |
| XOM260116C00055000 | 7/30 2:53 PM | 55.00 | 62.50 | 61.95 | 65.5 | 0.00 | 0.00% | 1 | 0 | 169.14% | Yes |
| XOM260116C00060000 | 10/27 10:21 AM | 60.00 | 55.20 | 52.75 | 55.3 | 0.00 | 0.00% | 5 | 8 | 77.34% | Yes |
| XOM260116C00065000 | 9/24 10:30 AM | 65.00 | 50.70 | 49.4 | 51.75 | 0.00 | 0.00% | 1 | 8 | 100.44% | Yes |
| XOM260116C00070000 | 9/12 10:25 AM | 70.00 | 42.88 | 39.3 | 42.5 | 0.00 | 0.00% | 2 | 44 | 0.00% | Yes |
| XOM260116C00075000 | 9/26 2:35 PM | 75.00 | 42.90 | 0 | 0 | 0.00 | 0.00% | 2 | 151 | 0.00% | Yes |
| XOM260116C00080000 | 10/31 10:21 AM | 80.00 | 33.00 | 32.75 | 36 | 0.00 | 0.00% | 7 | 356 | 53.52% | Yes |
| XOM260116C00085000 | 11/3 10:55 AM | 85.00 | 29.51 | 27.8 | 30.95 | 0.00 | 0.00% | 15 | 1151 | 64.53% | Yes |
| XOM260116C00090000 | 11/5 1:12 PM | 90.00 | 24.77 | 23.35 | 26 | 0.27 | 1.10% | 20 | 896 | 55.81% | Yes |
| XOM260116C00095000 | 11/4 9:32 AM | 95.00 | 18.40 | 18.75 | 21.1 | 0.00 | 0.00% | 1 | 1230 | 47.66% | Yes |
| XOM260116C00100000 | 11/5 3:48 PM | 100.00 | 14.76 | 14.05 | 16 | 0.69 | 4.90% | 22 | 4712 | 38.01% | Yes |
| XOM260116C00105000 | 11/5 1:31 PM | 105.00 | 11.38 | 10 | 11.45 | 1.18 | 11.57% | 10 | 4387 | 31.84% | Yes |
| XOM260116C00110000 | 11/5 3:52 PM | 110.00 | 6.65 | 6.3 | 6.65 | -0.20 | -2.92% | 42 | 6898 | 23.10% | Yes |
| XOM260116C00115000 | 11/5 3:00 PM | 115.00 | 3.79 | 3.6 | 3.7 | -0.36 | -8.67% | 225 | 11121 | 21.36% | No |
| XOM260116C00120000 | 11/5 3:58 PM | 120.00 | 1.86 | 1.8 | 1.88 | -0.33 | -15.07% | 437 | 18861 | 20.90% | No |
| XOM260116C00125000 | 11/5 3:58 PM | 125.00 | 0.88 | 0.85 | 0.99 | -0.17 | -16.19% | 677 | 40248 | 21.74% | No |
| XOM260116C00130000 | 11/5 3:29 PM | 130.00 | 0.43 | 0.41 | 0.45 | -0.03 | -6.52% | 366 | 8664 | 21.85% | No |
| XOM260116C00135000 | 11/5 3:23 PM | 135.00 | 0.22 | 0.05 | 0.25 | -0.03 | -12.00% | 3 | 6390 | 23.15% | No |
| XOM260116C00140000 | 11/5 2:32 PM | 140.00 | 0.15 | 0.05 | 0.18 | 0.00 | 0.00% | 2 | 5954 | 25.39% | No |
| XOM260116C00145000 | 11/4 2:55 PM | 145.00 | 0.08 | 0 | 0.1 | 0.00 | 0.00% | 62 | 3514 | 26.27% | No |
| XOM260116C00150000 | 11/5 12:24 PM | 150.00 | 0.07 | 0.03 | 0.16 | 0.00 | 0.00% | 33 | 1278 | 31.45% | No |
| XOM260116C00155000 | 11/4 11:33 AM | 155.00 | 0.02 | 0 | 0.07 | 0.00 | 0.00% | 2 | 1593 | 30.66% | No |
| XOM260116C00160000 | 10/30 3:41 PM | 160.00 | 0.03 | 0 | 0.07 | 0.00 | 0.00% | 6 | 1264 | 33.20% | No |
| XOM260116C00165000 | 10/8 11:25 AM | 165.00 | 0.07 | 0 | 0.26 | 0.00 | 0.00% | 1 | 931 | 43.21% | No |
| XOM260116C00170000 | 11/5 1:44 PM | 170.00 | 0.01 | 0 | 0.18 | -0.04 | -80.00% | 158 | 359 | 43.46% | No |
| XOM260116C00175000 | 11/5 11:57 AM | 175.00 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 2 | 2025 | 36.72% | No |
| XOM260116C00180000 | 11/5 11:57 AM | 180.00 | 0.02 | 0 | 0.09 | 0.00 | 0.00% | 2 | 6038 | 44.14% | No |
| XOM260116C00185000 | 11/3 9:47 AM | 185.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 25 | 3346 | 46.39% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PXD260116P00165000 | 5/2 2:33 PM | 165.00 | 4.20 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| PXD260116P00200000 | 4/24 10:05 AM | 200.00 | 7.00 | 0 | 0 | 0.00 | 0.00% | 1 | 113 | 0.00% | Yes |
| PXD260116P00230000 | 4/12 12:54 PM | 230.00 | 13.50 | 0 | 0 | 0.00 | 0.00% | 1 | 304 | 0.00% | Yes |
| PXD260116P00235000 | 4/11 2:01 PM | 235.00 | 14.76 | 0 | 0 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| PXD260116P00240000 | 4/29 11:33 AM | 240.00 | 16.10 | 0 | 0 | 0.00 | 0.00% | 100 | 312 | 0.00% | Yes |
| PXD260116P00285000 | 4/11 2:42 PM | 285.00 | 34.78 | 0 | 0 | 0.00 | 0.00% | 2 | 8 | 0.00% | Yes |
| PXD260116P00340000 | 4/12 9:52 AM | 340.00 | 68.00 | 0 | 0 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| XOM260116P00050000 | 11/4 2:37 PM | 50.00 | 0.02 | 0 | 0.24 | 0.00 | 0.00% | 1 | 89 | 82.62% | No |
| XOM260116P00055000 | 11/4 9:56 AM | 55.00 | 0.04 | 0.03 | 0.11 | 0.00 | 0.00% | 10 | 1950 | 68.75% | No |
| XOM260116P00060000 | 10/15 10:18 AM | 60.00 | 0.03 | 0 | 0.22 | 0.00 | 0.00% | 5 | 515 | 64.84% | No |
| XOM260116P00065000 | 9/25 10:41 AM | 65.00 | 0.01 | 0 | 0.16 | 0.00 | 0.00% | 341 | 956 | 55.08% | No |
| XOM260116P00070000 | 11/5 2:55 PM | 70.00 | 0.11 | 0.04 | 0.19 | 0.03 | 37.50% | 1 | 8288 | 50.98% | No |
| XOM260116P00075000 | 10/23 10:07 AM | 75.00 | 0.13 | 0 | 0.36 | 0.00 | 0.00% | 1 | 4153 | 53.71% | No |
| XOM260116P00080000 | 11/3 3:51 PM | 80.00 | 0.15 | 0.03 | 0.35 | 0.00 | 0.00% | 2 | 3761 | 46.29% | No |
| XOM260116P00085000 | 11/5 3:03 PM | 85.00 | 0.20 | 0.15 | 0.21 | -0.02 | -9.09% | 24 | 8539 | 35.89% | No |
| XOM260116P00090000 | 11/5 2:29 PM | 90.00 | 0.29 | 0.25 | 0.52 | -0.01 | -3.33% | 17 | 8127 | 36.06% | No |
| XOM260116P00095000 | 11/4 3:11 PM | 95.00 | 0.45 | 0.35 | 0.46 | 0.00 | 0.00% | 82 | 10274 | 28.47% | No |
| XOM260116P00100000 | 11/5 3:25 PM | 100.00 | 0.70 | 0.62 | 0.8 | -0.10 | -12.50% | 29 | 14709 | 25.73% | No |
| XOM260116P00105000 | 11/5 2:42 PM | 105.00 | 1.34 | 1.33 | 1.45 | -0.13 | -8.84% | 90 | 27617 | 23.39% | No |
| XOM260116P00110000 | 11/5 3:18 PM | 110.00 | 2.59 | 2.67 | 2.83 | -0.21 | -7.50% | 311 | 10717 | 22.36% | No |
| XOM260116P00115000 | 11/5 3:05 PM | 115.00 | 4.80 | 4.9 | 5.1 | -0.25 | -4.95% | 57 | 3889 | 21.78% | Yes |
| XOM260116P00120000 | 11/5 1:52 PM | 120.00 | 7.65 | 7.25 | 9 | -0.85 | -10.00% | 4 | 2821 | 25.37% | Yes |
| XOM260116P00125000 | 10/30 3:55 PM | 125.00 | 11.40 | 10.45 | 12.95 | 0.00 | 0.00% | 6 | 1575 | 26.28% | Yes |
| XOM260116P00130000 | 11/4 11:54 AM | 130.00 | 18.70 | 16.45 | 17.55 | 0.00 | 0.00% | 1 | 811 | 29.24% | Yes |
| XOM260116P00135000 | 8/22 10:24 AM | 135.00 | 24.50 | 18.2 | 19 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| XOM260116P00140000 | 10/31 11:39 AM | 140.00 | 26.92 | 25.65 | 28.1 | 0.00 | 0.00% | 3 | 2 | 43.82% | Yes |
| XOM260116P00145000 | 10/27 9:43 AM | 145.00 | 30.20 | 30.6 | 33.7 | 0.00 | 0.00% | 7 | 8 | 53.25% | Yes |
| XOM260116P00150000 | 8/21 3:34 PM | 150.00 | 41.10 | 32.55 | 33.55 | 0.00 | 0.00% | 360 | 57 | 0.00% | Yes |
| XOM260116P00155000 | 9/26 1:32 PM | 155.00 | 37.45 | 0 | 0 | 0.00 | 0.00% | 65 | 65 | 0.00% | Yes |
| XOM260116P00160000 | 10/7 10:49 AM | 160.00 | 35.50 | 39 | 40.15 | 0.00 | 0.00% | 3 | 4 | 0.00% | Yes |
| XOM260116P00170000 | 3/7 11:42 AM | 170.00 | 60.50 | 0 | 0 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| XOM260116P00175000 | 2/13 3:55 PM | 175.00 | 66.54 | 61.55 | 64.25 | 0.00 | 0.00% | 1 | 0 | 69.41% | Yes |
| XOM260116P00180000 | 9/30 11:01 AM | 180.00 | 63.16 | 62.3 | 63.3 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| XOM260116P00185000 | 4/23 12:35 PM | 185.00 | 78.10 | 81.15 | 83.15 | 0.00 | 0.00% | 0 | 0 | 139.88% | Yes |
