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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM260220C00070000 | 9/23 10:44 AM | 70.00 | 45.02 | 0 | 0 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| XOM260220C00075000 | 10/21 12:38 PM | 75.00 | 38.50 | 37.8 | 40.35 | 0.00 | 0.00% | 1 | 1 | 62.85% | Yes |
| XOM260220C00080000 | 10/30 3:55 PM | 80.00 | 35.00 | 32.85 | 35.4 | 0.00 | 0.00% | 0 | 1 | 55.69% | Yes |
| XOM260220C00085000 | 10/10 2:45 PM | 85.00 | 27.55 | 27.95 | 31 | 0.00 | 0.00% | 0 | 20 | 53.32% | Yes |
| XOM260220C00090000 | 10/30 3:50 PM | 90.00 | 25.75 | 23.75 | 26.2 | 0.00 | 0.00% | 1 | 20 | 47.21% | Yes |
| XOM260220C00095000 | 10/20 1:44 PM | 95.00 | 18.91 | 19.05 | 21.5 | 0.00 | 0.00% | 2 | 2 | 41.60% | Yes |
| XOM260220C00100000 | 11/4 10:41 AM | 100.00 | 14.85 | 14.65 | 15.7 | 0.00 | 0.00% | 2 | 43 | 29.41% | Yes |
| XOM260220C00105000 | 11/3 9:36 AM | 105.00 | 11.95 | 10.35 | 13 | 0.00 | 0.00% | 2 | 89 | 33.56% | Yes |
| XOM260220C00110000 | 11/5 2:26 PM | 110.00 | 7.95 | 6.45 | 7.95 | 0.91 | 12.93% | 382 | 511 | 24.56% | Yes |
| XOM260220C00115000 | 11/5 2:26 PM | 115.00 | 5.05 | 4.6 | 4.7 | 0.00 | 0.00% | 15 | 1628 | 21.61% | No |
| XOM260220C00120000 | 11/5 3:55 PM | 120.00 | 2.79 | 2.71 | 2.78 | -0.31 | -10.00% | 272 | 2996 | 21.24% | No |
| XOM260220C00125000 | 11/5 3:16 PM | 125.00 | 1.56 | 1.5 | 1.56 | -0.19 | -10.86% | 43 | 6021 | 21.16% | No |
| XOM260220C00130000 | 11/5 11:23 AM | 130.00 | 0.96 | 0.82 | 1 | -0.04 | -4.00% | 66 | 2298 | 22.41% | No |
| XOM260220C00135000 | 11/5 3:33 PM | 135.00 | 0.51 | 0.41 | 0.57 | -0.04 | -7.27% | 110 | 1139 | 22.80% | No |
| XOM260220C00140000 | 11/4 12:55 PM | 140.00 | 0.27 | 0.22 | 0.37 | 0.00 | 0.00% | 209 | 300 | 23.88% | No |
| XOM260220C00145000 | 11/4 3:52 PM | 145.00 | 0.17 | 0 | 0.48 | 0.00 | 0.00% | 18 | 179 | 28.44% | No |
| XOM260220C00150000 | 10/29 11:51 AM | 150.00 | 0.16 | 0 | 0.19 | 0.00 | 0.00% | 20 | 252 | 26.51% | No |
| XOM260220C00160000 | 10/24 11:20 AM | 160.00 | 0.10 | 0 | 0.36 | 0.00 | 0.00% | 1 | 39 | 34.99% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM260220P00065000 | 9/30 1:28 PM | 65.00 | 0.10 | 0 | 0.33 | 0.00 | 0.00% | 0 | 3 | 50.00% | No |
| XOM260220P00075000 | 9/22 11:13 AM | 75.00 | 0.25 | 0 | 0 | 0.00 | 0.00% | 0 | 3 | 12.50% | No |
| XOM260220P00080000 | 10/30 12:21 PM | 80.00 | 0.25 | 0 | 0.47 | 0.00 | 0.00% | 2 | 215 | 40.31% | No |
| XOM260220P00085000 | 10/23 3:18 PM | 85.00 | 0.36 | 0.14 | 0.49 | 0.00 | 0.00% | 2 | 19 | 34.82% | No |
| XOM260220P00090000 | 11/3 9:31 AM | 90.00 | 0.58 | 0.43 | 0.56 | 0.00 | 0.00% | 2 | 345 | 30.10% | No |
| XOM260220P00095000 | 11/5 1:49 PM | 95.00 | 0.79 | 0.74 | 0.91 | -0.16 | -16.84% | 6 | 438 | 27.99% | No |
| XOM260220P00100000 | 11/4 3:52 PM | 100.00 | 1.40 | 1.23 | 1.4 | -0.13 | -8.50% | 2 | 2292 | 25.50% | No |
| XOM260220P00105000 | 11/5 3:15 PM | 105.00 | 2.22 | 2.27 | 2.42 | -0.24 | -9.76% | 51 | 971 | 24.37% | No |
| XOM260220P00110000 | 11/5 3:55 PM | 110.00 | 3.84 | 3.8 | 4 | -0.16 | -4.00% | 135 | 1118 | 23.41% | No |
| XOM260220P00115000 | 11/5 1:54 PM | 115.00 | 5.76 | 6.15 | 6.35 | -0.59 | -9.29% | 18 | 1171 | 22.96% | Yes |
| XOM260220P00120000 | 11/4 3:06 PM | 120.00 | 9.25 | 8.45 | 10.15 | 0.00 | 0.00% | 1 | 259 | 25.82% | Yes |
| XOM260220P00125000 | 11/5 2:09 PM | 125.00 | 12.83 | 12.4 | 13.35 | -1.22 | -8.68% | 2 | 97 | 23.67% | Yes |
| XOM260220P00130000 | 10/7 2:21 PM | 130.00 | 17.89 | 16.1 | 18.05 | 0.00 | 0.00% | 2 | 5 | 27.05% | Yes |
| XOM260220P00135000 | 9/2 12:24 PM | 135.00 | 20.83 | 22.95 | 23.85 | 0.00 | 0.00% | 0 | 8 | 36.18% | Yes |
| XOM260220P00140000 | 9/2 12:25 PM | 140.00 | 25.44 | 27.7 | 28.65 | 0.00 | 0.00% | 0 | 0 | 39.38% | Yes |
