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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM260515C00075000 | 8/11 11:00 AM | 75.00 | 31.44 | 42.25 | 43.25 | 0.00 | 0.00% | 2 | 4 | 63.01% | Yes |
| XOM260515C00080000 | 10/28 9:52 AM | 80.00 | 35.55 | 33.6 | 36.25 | 0.00 | 0.00% | 1 | 40 | 47.35% | Yes |
| XOM260515C00085000 | 9/9 3:48 PM | 85.00 | 27.50 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| XOM260515C00090000 | 9/29 10:33 AM | 90.00 | 26.45 | 26.95 | 29.2 | 0.00 | 0.00% | 4 | 33 | 49.33% | Yes |
| XOM260515C00095000 | 10/29 1:23 PM | 95.00 | 23.20 | 19.9 | 21.9 | 0.00 | 0.00% | 28 | 42 | 32.94% | Yes |
| XOM260515C00100000 | 10/29 1:29 PM | 100.00 | 19.00 | 16.1 | 18.25 | 0.00 | 0.00% | 15 | 89 | 32.37% | Yes |
| XOM260515C00105000 | 11/3 1:03 PM | 105.00 | 13.37 | 11.7 | 14 | 0.00 | 0.00% | 2 | 34 | 28.58% | Yes |
| XOM260515C00110000 | 11/5 11:37 AM | 110.00 | 10.00 | 8.4 | 10.4 | 0.16 | 1.63% | 2 | 205 | 26.16% | Yes |
| XOM260515C00115000 | 11/5 1:52 PM | 115.00 | 7.40 | 6.5 | 7.2 | 0.00 | 0.00% | 92 | 304 | 23.79% | No |
| XOM260515C00120000 | 11/5 2:36 PM | 120.00 | 4.88 | 4.4 | 5.05 | 0.03 | 0.62% | 2 | 482 | 23.18% | No |
| XOM260515C00125000 | 11/4 12:50 PM | 125.00 | 3.25 | 3.1 | 3.45 | 0.00 | 0.00% | 23 | 2356 | 22.82% | No |
| XOM260515C00130000 | 11/5 11:45 AM | 130.00 | 2.27 | 2.01 | 2.33 | 0.07 | 3.18% | 77 | 1809 | 22.72% | No |
| XOM260515C00135000 | 10/29 12:02 PM | 135.00 | 1.93 | 1.15 | 1.59 | 0.00 | 0.00% | 6 | 64 | 22.91% | No |
| XOM260515C00140000 | 10/31 10:11 AM | 140.00 | 1.05 | 0.8 | 1.07 | 0.00 | 0.00% | 4 | 46 | 23.08% | No |
| XOM260515C00145000 | 10/27 11:43 AM | 145.00 | 0.73 | 0.52 | 0.75 | 0.00 | 0.00% | 1 | 162 | 23.54% | No |
| XOM260515C00150000 | 10/27 1:44 PM | 150.00 | 0.53 | 0.32 | 0.54 | 0.00 | 0.00% | 2 | 1 | 24.10% | No |
| XOM260515C00155000 | 10/23 3:17 PM | 155.00 | 0.44 | 0.12 | 0.59 | 0.00 | 0.00% | 2 | 3 | 26.73% | No |
| XOM260515C00160000 | 11/4 3:14 PM | 160.00 | 0.22 | 0.02 | 0.5 | 0.00 | 0.00% | 2 | 5 | 27.86% | No |
| XOM260515C00165000 | 10/30 10:21 AM | 165.00 | 0.24 | 0 | 0.38 | 0.00 | 0.00% | 2 | 0 | 28.32% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM260515P00060000 | 10/27 9:37 AM | 60.00 | 0.04 | 0 | 0.42 | 0.00 | 0.00% | 5 | 5 | 49.22% | No |
| XOM260515P00065000 | 10/27 9:37 AM | 65.00 | 0.10 | 0 | 0.5 | 0.00 | 0.00% | 5 | 4 | 45.26% | No |
| XOM260515P00070000 | 10/30 2:09 PM | 70.00 | 0.33 | 0 | 0.44 | 0.00 | 0.00% | 2 | 3 | 39.06% | No |
| XOM260515P00075000 | 11/5 10:50 AM | 75.00 | 0.45 | 0.2 | 0.45 | -0.10 | -18.18% | 1 | 16 | 34.42% | No |
| XOM260515P00080000 | 10/8 11:34 AM | 80.00 | 0.69 | 0.41 | 0.78 | 0.00 | 0.00% | 1 | 37 | 33.77% | No |
| XOM260515P00085000 | 10/30 3:06 PM | 85.00 | 0.97 | 0.71 | 0.97 | 0.00 | 0.00% | 6 | 46 | 30.70% | No |
| XOM260515P00090000 | 11/5 1:25 PM | 90.00 | 1.22 | 1.12 | 1.39 | -0.09 | -6.87% | 5 | 243 | 28.86% | No |
| XOM260515P00095000 | 11/5 3:04 PM | 95.00 | 1.80 | 1.65 | 1.98 | -0.15 | -7.69% | 4 | 169 | 27.10% | No |
| XOM260515P00100000 | 11/5 3:02 PM | 100.00 | 2.70 | 2.49 | 2.87 | -0.23 | -7.85% | 60 | 244 | 25.68% | No |
| XOM260515P00105000 | 11/5 3:16 PM | 105.00 | 3.90 | 3.8 | 4.3 | -0.31 | -7.36% | 66 | 476 | 25.07% | No |
| XOM260515P00110000 | 11/5 3:01 PM | 110.00 | 5.65 | 5.5 | 6.05 | -0.35 | -5.83% | 94 | 608 | 24.05% | No |
| XOM260515P00115000 | 11/5 1:58 PM | 115.00 | 7.75 | 7.75 | 8.45 | -0.67 | -7.96% | 92 | 207 | 23.59% | Yes |
| XOM260515P00120000 | 10/30 3:07 PM | 120.00 | 10.45 | 10.05 | 11.25 | 0.00 | 0.00% | 9 | 56 | 22.82% | Yes |
| XOM260515P00125000 | 10/3 10:36 AM | 125.00 | 15.30 | 13.55 | 15.55 | 0.00 | 0.00% | 15 | 33 | 25.48% | Yes |
| XOM260515P00130000 | 10/8 2:56 PM | 130.00 | 18.23 | 16.45 | 19.3 | 0.00 | 0.00% | 2 | 23 | 25.25% | Yes |
| XOM260515P00135000 | 10/29 2:47 PM | 135.00 | 20.14 | 20.7 | 23.5 | 0.00 | 0.00% | 3 | 14 | 25.62% | Yes |
| XOM260515P00140000 | 9/17 2:20 PM | 140.00 | 25.65 | 27.55 | 29.85 | 0.00 | 0.00% | 2 | 16 | 34.47% | Yes |
| XOM260515P00145000 | 10/3 2:48 PM | 145.00 | 32.19 | 30.05 | 32.85 | 0.00 | 0.00% | 2 | 0 | 28.48% | Yes |
