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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM260417C00080000 | 10/22 9:55 AM | 80.00 | 33.40 | 32.95 | 36 | 0.00 | 0.00% | 1 | 3 | 49.54% | Yes |
| XOM260417C00085000 | 9/26 1:01 PM | 85.00 | 34.21 | 0 | 0 | 0.00 | 0.00% | 2 | 8 | 0.00% | Yes |
| XOM260417C00090000 | 10/31 10:21 AM | 90.00 | 24.92 | 24.1 | 26.75 | 0.00 | 0.00% | 116 | 117 | 41.27% | Yes |
| XOM260417C00095000 | 10/8 3:11 PM | 95.00 | 21.13 | 19.5 | 22.05 | 0.00 | 0.00% | 2 | 8 | 36.38% | Yes |
| XOM260417C00100000 | 11/5 1:44 PM | 100.00 | 17.20 | 15.6 | 17.25 | -1.10 | -6.01% | 1 | 81 | 30.85% | Yes |
| XOM260417C00105000 | 10/29 2:31 PM | 105.00 | 14.75 | 11.55 | 13.35 | 0.00 | 0.00% | 2 | 27 | 28.52% | Yes |
| XOM260417C00110000 | 11/4 9:43 AM | 110.00 | 8.30 | 7.5 | 10.1 | 0.00 | 0.00% | 1 | 185 | 27.29% | Yes |
| XOM260417C00115000 | 11/5 2:44 PM | 115.00 | 6.00 | 6 | 6.35 | -0.25 | -4.00% | 7 | 2128 | 22.95% | No |
| XOM260417C00120000 | 11/5 2:35 PM | 120.00 | 4.20 | 3.95 | 4.25 | 0.00 | 0.00% | 115 | 1281 | 22.36% | No |
| XOM260417C00125000 | 11/5 2:33 PM | 125.00 | 2.73 | 2.51 | 2.78 | 0.06 | 2.25% | 4 | 2140 | 22.16% | No |
| XOM260417C00130000 | 11/5 2:07 PM | 130.00 | 1.78 | 1.54 | 1.8 | 0.31 | 21.09% | 56 | 1186 | 22.22% | No |
| XOM260417C00135000 | 11/5 10:46 AM | 135.00 | 1.18 | 0.86 | 1.18 | 0.11 | 10.28% | 1 | 1214 | 22.55% | No |
| XOM260417C00140000 | 11/5 2:07 PM | 140.00 | 0.71 | 0.52 | 0.76 | 0.10 | 16.39% | 1 | 290 | 22.83% | No |
| XOM260417C00145000 | 11/4 1:06 PM | 145.00 | 0.42 | 0.33 | 0.51 | 0.00 | 0.00% | 21 | 82 | 23.34% | No |
| XOM260417C00150000 | 10/16 2:01 PM | 150.00 | 0.41 | 0.17 | 0.46 | 0.00 | 0.00% | 3 | 45 | 25.24% | No |
| XOM260417C00155000 | 10/30 12:47 PM | 155.00 | 0.30 | 0.01 | 0.41 | 0.00 | 0.00% | 2 | 12 | 26.91% | No |
| XOM260417C00160000 | 10/17 12:42 PM | 160.00 | 0.21 | 0 | 0.25 | 0.00 | 0.00% | 25 | 31 | 26.61% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM260417P00055000 | 10/31 12:59 PM | 55.00 | 0.30 | 0 | 0.25 | 0.00 | 0.00% | 1 | 5 | 54.69% | No |
| XOM260417P00060000 | 10/31 12:59 PM | 60.00 | 0.31 | 0 | 0.3 | 0.00 | 0.00% | 1 | 8 | 50.24% | No |
| XOM260417P00065000 | 11/3 9:31 AM | 65.00 | 0.27 | 0 | 0.37 | 0.00 | 0.00% | 2 | 10 | 46.29% | No |
| XOM260417P00070000 | 9/8 12:05 PM | 70.00 | 0.39 | 0 | 0 | 0.00 | 0.00% | 5 | 6 | 12.50% | No |
| XOM260417P00075000 | 10/30 2:52 PM | 75.00 | 0.37 | 0.13 | 0.6 | 0.00 | 0.00% | 2 | 14 | 39.55% | No |
| XOM260417P00080000 | 11/4 1:17 PM | 80.00 | 0.45 | 0.26 | 0.66 | 0.00 | 0.00% | 2 | 74 | 35.16% | No |
| XOM260417P00085000 | 10/30 3:48 PM | 85.00 | 0.74 | 0.5 | 0.72 | 0.00 | 0.00% | 7 | 76 | 30.81% | No |
| XOM260417P00090000 | 11/5 1:05 PM | 90.00 | 0.89 | 0.81 | 1.03 | -0.12 | -11.88% | 10 | 1367 | 28.58% | No |
| XOM260417P00095000 | 11/5 2:36 PM | 95.00 | 1.40 | 1.34 | 1.52 | -0.10 | -6.67% | 2 | 482 | 26.69% | No |
| XOM260417P00100000 | 11/5 12:50 PM | 100.00 | 2.06 | 2.1 | 2.27 | -0.36 | -14.88% | 30 | 3672 | 25.04% | No |
| XOM260417P00105000 | 11/5 2:36 PM | 105.00 | 3.24 | 3.25 | 3.55 | -0.53 | -14.06% | 13 | 1412 | 24.26% | No |
| XOM260417P00110000 | 11/5 2:10 PM | 110.00 | 4.85 | 4.85 | 5.25 | -0.33 | -6.37% | 41 | 1737 | 23.29% | No |
| XOM260417P00115000 | 11/5 2:43 PM | 115.00 | 7.20 | 7.15 | 7.6 | -0.25 | -3.36% | 5 | 667 | 22.73% | Yes |
| XOM260417P00120000 | 10/30 3:03 PM | 120.00 | 9.50 | 9.3 | 11.55 | 0.00 | 0.00% | 8 | 89 | 25.72% | Yes |
| XOM260417P00125000 | 10/21 10:37 AM | 125.00 | 14.73 | 12.9 | 14.65 | 0.00 | 0.00% | 1 | 8 | 24.27% | Yes |
| XOM260417P00130000 | 10/3 2:44 PM | 130.00 | 18.31 | 16 | 18.65 | 0.00 | 0.00% | 2 | 15 | 24.62% | Yes |
| XOM260417P00135000 | 10/29 2:55 PM | 135.00 | 19.66 | 20.4 | 23.35 | 0.00 | 0.00% | 2 | 6 | 27.01% | Yes |
| XOM260417P00140000 | 10/3 2:46 PM | 140.00 | 27.25 | 25.15 | 27.75 | 0.00 | 0.00% | 2 | 2 | 27.22% | Yes |
| XOM260417P00145000 | 10/22 9:55 AM | 145.00 | 32.15 | 30.65 | 33.2 | 0.00 | 0.00% | 1 | 1 | 32.80% | Yes |
| XOM260417P00155000 | 9/24 1:46 PM | 155.00 | 40.15 | 39.05 | 41.45 | 0.00 | 0.00% | 0 | 1 | 22.36% | Yes |
| XOM260417P00160000 | 9/24 12:10 PM | 160.00 | 44.57 | 44 | 46.6 | 0.00 | 0.00% | 2 | 1 | 27.25% | Yes |
