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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM260320C00050000 | 9/4 9:41 AM | 50.00 | 62.34 | 61.6 | 65.55 | 0.00 | 0.00% | 0 | 16 | 100.78% | Yes |
| XOM260320C00060000 | 9/16 12:56 PM | 60.00 | 54.70 | 50.5 | 54.45 | 0.00 | 0.00% | 1 | 1 | 65.92% | Yes |
| XOM260320C00065000 | 4/29 10:23 AM | 65.00 | 43.51 | 37.45 | 39.5 | 0.00 | 0.00% | 2 | 3 | 0.00% | Yes |
| XOM260320C00070000 | 6/10 10:25 AM | 70.00 | 37.70 | 0 | 0 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| XOM260320C00075000 | 10/24 1:26 PM | 75.00 | 40.75 | 37.8 | 40.35 | 0.00 | 0.00% | 1 | 46 | 55.96% | Yes |
| XOM260320C00080000 | 11/5 12:30 PM | 80.00 | 34.80 | 32.85 | 35.45 | 1.96 | 5.97% | 1 | 29 | 50.00% | Yes |
| XOM260320C00085000 | 11/3 3:03 PM | 85.00 | 29.79 | 28.65 | 31.2 | 0.00 | 0.00% | 1 | 134 | 48.85% | Yes |
| XOM260320C00090000 | 10/10 3:58 PM | 90.00 | 22.77 | 24 | 26.4 | 0.00 | 0.00% | 2 | 173 | 43.25% | Yes |
| XOM260320C00095000 | 10/31 2:10 PM | 95.00 | 21.00 | 19.4 | 21.8 | 0.00 | 0.00% | 10 | 598 | 38.66% | Yes |
| XOM260320C00100000 | 10/31 12:24 PM | 100.00 | 15.64 | 15 | 17.45 | 0.00 | 0.00% | 4 | 638 | 34.84% | Yes |
| XOM260320C00105000 | 11/5 10:14 AM | 105.00 | 12.30 | 10.95 | 13.35 | -0.64 | -4.95% | 1 | 782 | 31.34% | Yes |
| XOM260320C00110000 | 11/4 11:03 AM | 110.00 | 8.07 | 7.85 | 9.95 | 0.00 | 0.00% | 5 | 2676 | 29.43% | Yes |
| XOM260320C00115000 | 11/5 2:07 PM | 115.00 | 5.75 | 5.3 | 5.65 | 0.03 | 0.52% | 7 | 2834 | 22.68% | No |
| XOM260320C00120000 | 11/5 2:56 PM | 120.00 | 3.50 | 3.3 | 3.65 | -0.10 | -2.78% | 169 | 8281 | 22.29% | No |
| XOM260320C00125000 | 11/5 2:08 PM | 125.00 | 2.26 | 2 | 2.19 | 0.01 | 0.44% | 55 | 8678 | 21.78% | No |
| XOM260320C00130000 | 11/5 2:58 PM | 130.00 | 1.38 | 1.13 | 1.38 | 0.16 | 13.11% | 342 | 3688 | 22.18% | No |
| XOM260320C00135000 | 11/4 2:43 PM | 135.00 | 0.78 | 0.7 | 0.86 | 0.00 | 0.00% | 6 | 1162 | 22.61% | No |
| XOM260320C00140000 | 11/4 1:33 PM | 140.00 | 0.45 | 0.39 | 0.54 | 0.00 | 0.00% | 4 | 1204 | 23.10% | No |
| XOM260320C00145000 | 10/22 12:00 PM | 145.00 | 0.36 | 0.05 | 0.39 | 0.00 | 0.00% | 2 | 310 | 24.24% | No |
| XOM260320C00150000 | 10/23 10:49 AM | 150.00 | 0.29 | 0.05 | 0.48 | 0.00 | 0.00% | 32 | 237 | 27.98% | No |
| XOM260320C00155000 | 11/3 11:17 AM | 155.00 | 0.20 | 0 | 0.43 | 0.00 | 0.00% | 40 | 66 | 29.83% | No |
| XOM260320C00160000 | 10/8 3:53 PM | 160.00 | 0.22 | 0 | 0.39 | 0.00 | 0.00% | 2 | 48 | 31.62% | No |
| XOM260320C00165000 | 10/8 3:53 PM | 165.00 | 0.17 | 0 | 0.36 | 0.00 | 0.00% | 2 | 62 | 33.35% | No |
| XOM260320C00170000 | 10/1 1:16 PM | 170.00 | 0.21 | 0 | 0.31 | 0.00 | 0.00% | 1 | 16 | 34.57% | No |
| XOM260320C00175000 | 10/21 9:33 AM | 175.00 | 0.01 | 0.01 | 0.26 | 0.00 | 0.00% | 10 | 42 | 35.55% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM260320P00050000 | 10/1 2:02 PM | 50.00 | 0.08 | 0 | 0.33 | 0.00 | 0.00% | 1 | 5 | 63.09% | No |
| XOM260320P00055000 | 10/1 2:02 PM | 55.00 | 0.09 | 0 | 0.18 | 0.00 | 0.00% | 1 | 16 | 51.86% | No |
| XOM260320P00060000 | 10/17 3:48 PM | 60.00 | 0.16 | 0 | 0.26 | 0.00 | 0.00% | 2 | 32 | 53.91% | No |
| XOM260320P00065000 | 10/20 10:31 AM | 65.00 | 0.16 | 0 | 0.28 | 0.00 | 0.00% | 1 | 40 | 48.44% | No |
| XOM260320P00070000 | 10/22 10:11 AM | 70.00 | 0.17 | 0 | 0.34 | 0.00 | 0.00% | 1 | 221 | 44.29% | No |
| XOM260320P00075000 | 10/23 9:56 AM | 75.00 | 0.20 | 0 | 0.38 | 0.00 | 0.00% | 1 | 558 | 39.65% | No |
| XOM260320P00080000 | 11/3 1:15 PM | 80.00 | 0.29 | 0.13 | 0.46 | 0.00 | 0.00% | 34 | 1016 | 35.72% | No |
| XOM260320P00085000 | 11/4 2:36 PM | 85.00 | 0.51 | 0.29 | 0.61 | 0.00 | 0.00% | 1 | 1493 | 32.54% | No |
| XOM260320P00090000 | 11/5 2:08 PM | 90.00 | 0.68 | 0.66 | 0.77 | -0.10 | -12.82% | 10 | 2608 | 29.00% | No |
| XOM260320P00095000 | 11/5 9:34 AM | 95.00 | 1.16 | 1 | 1.27 | -0.07 | -5.69% | 1 | 5512 | 27.61% | No |
| XOM260320P00100000 | 11/5 2:08 PM | 100.00 | 1.73 | 1.7 | 1.93 | -0.13 | -6.99% | 166 | 13209 | 25.71% | No |
| XOM260320P00105000 | 11/5 3:36 PM | 105.00 | 2.75 | 2.75 | 2.97 | -0.30 | -9.84% | 238 | 6038 | 24.15% | No |
| XOM260320P00110000 | 11/5 3:06 PM | 110.00 | 4.40 | 4.35 | 4.7 | -0.40 | -8.33% | 25 | 6040 | 23.51% | No |
| XOM260320P00115000 | 11/5 2:56 PM | 115.00 | 6.65 | 6.7 | 7 | -0.30 | -4.32% | 21 | 1437 | 22.80% | Yes |
| XOM260320P00120000 | 11/4 11:40 AM | 120.00 | 10.20 | 9.1 | 10.75 | 0.00 | 0.00% | 2 | 1784 | 25.26% | Yes |
| XOM260320P00125000 | 10/24 10:18 AM | 125.00 | 12.45 | 12.6 | 14.1 | 0.00 | 0.00% | 19 | 329 | 24.37% | Yes |
| XOM260320P00130000 | 10/9 10:07 AM | 130.00 | 16.99 | 15.75 | 18.35 | 0.00 | 0.00% | 2 | 17 | 25.60% | Yes |
| XOM260320P00135000 | 10/7 3:44 PM | 135.00 | 22.14 | 20.3 | 23.3 | 0.00 | 0.00% | 12 | 8 | 29.42% | Yes |
| XOM260320P00140000 | 10/7 3:46 PM | 140.00 | 26.70 | 25.1 | 27.65 | 0.00 | 0.00% | 6 | 4 | 29.26% | Yes |
| XOM260320P00145000 | 4/23 1:09 PM | 145.00 | 38.30 | 40.05 | 43.5 | 0.00 | 0.00% | 8 | 0 | 73.54% | Yes |
| XOM260320P00165000 | 6/3 10:16 AM | 165.00 | 60.60 | 52.25 | 53.65 | 0.00 | 0.00% | 3 | 0 | 50.85% | Yes |
| XOM260320P00170000 | 5/22 3:47 PM | 170.00 | 66.72 | 53.3 | 57.25 | 0.00 | 0.00% | 1 | 0 | 42.68% | Yes |
