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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM260618C00050000 | 7/3 9:48 AM | 50.00 | 61.25 | 65.75 | 69.4 | 0.00 | 0.00% | 1 | 2 | 96.77% | Yes |
| XOM260618C00060000 | 7/2 1:56 PM | 60.00 | 51.07 | 57.1 | 58.05 | 0.00 | 0.00% | 1 | 3 | 78.91% | Yes |
| XOM260618C00070000 | 10/17 11:28 AM | 70.00 | 42.46 | 42.8 | 45.35 | 0.00 | 0.00% | 1 | 21 | 48.91% | Yes |
| XOM260618C00075000 | 10/13 1:38 PM | 75.00 | 37.45 | 38.5 | 41 | 0.00 | 0.00% | 1 | 211 | 47.83% | Yes |
| XOM260618C00080000 | 10/7 10:12 AM | 80.00 | 33.00 | 33.7 | 36.2 | 0.00 | 0.00% | 1 | 207 | 43.34% | Yes |
| XOM260618C00085000 | 11/3 3:03 PM | 85.00 | 30.20 | 28.95 | 31.55 | 0.00 | 0.00% | 9 | 228 | 39.65% | Yes |
| XOM260618C00090000 | 11/3 2:51 PM | 90.00 | 25.50 | 24.4 | 27 | 0.00 | 0.00% | 5 | 436 | 36.25% | Yes |
| XOM260618C00095000 | 11/3 3:05 PM | 95.00 | 21.20 | 20.05 | 22.7 | 0.00 | 0.00% | 4 | 590 | 33.55% | Yes |
| XOM260618C00100000 | 11/5 3:43 PM | 100.00 | 16.99 | 16.35 | 17.5 | 0.14 | 0.83% | 4 | 1110 | 27.16% | Yes |
| XOM260618C00105000 | 11/5 11:24 AM | 105.00 | 13.75 | 11.9 | 14.2 | 0.35 | 2.61% | 23 | 426 | 26.97% | Yes |
| XOM260618C00110000 | 11/5 2:36 PM | 110.00 | 10.15 | 9 | 11.35 | -0.08 | -0.78% | 190 | 1425 | 26.86% | Yes |
| XOM260618C00115000 | 11/5 3:25 PM | 115.00 | 7.50 | 7 | 7.8 | -0.15 | -1.96% | 43 | 1453 | 23.60% | No |
| XOM260618C00120000 | 11/5 1:51 PM | 120.00 | 5.70 | 5.15 | 5.4 | 0.20 | 3.64% | 162 | 7284 | 22.36% | No |
| XOM260618C00125000 | 11/5 12:39 PM | 125.00 | 4.00 | 3.4 | 3.8 | 0.05 | 1.27% | 41 | 4869 | 22.12% | No |
| XOM260618C00130000 | 11/5 1:14 PM | 130.00 | 2.72 | 2.41 | 2.71 | 0.06 | 2.26% | 44 | 4482 | 22.30% | No |
| XOM260618C00135000 | 11/5 10:54 AM | 135.00 | 1.91 | 1.47 | 1.95 | 0.01 | 0.53% | 5 | 3191 | 22.64% | No |
| XOM260618C00140000 | 11/3 3:23 PM | 140.00 | 1.28 | 1.08 | 1.28 | 0.00 | 0.00% | 32 | 1343 | 22.38% | No |
| XOM260618C00145000 | 11/4 3:51 PM | 145.00 | 0.89 | 0.67 | 0.99 | 0.00 | 0.00% | 8 | 677 | 23.24% | No |
| XOM260618C00150000 | 11/4 3:02 PM | 150.00 | 0.61 | 0.42 | 0.71 | 0.00 | 0.00% | 6 | 1816 | 23.57% | No |
| XOM260618C00155000 | 10/31 2:26 PM | 155.00 | 0.47 | 0.26 | 0.55 | 0.00 | 0.00% | 1 | 185 | 24.27% | No |
| XOM260618C00160000 | 11/3 9:35 AM | 160.00 | 0.26 | 0.11 | 0.57 | 0.00 | 0.00% | 5 | 736 | 26.34% | No |
| XOM260618C00165000 | 11/3 9:35 AM | 165.00 | 0.17 | 0.03 | 0.49 | 0.00 | 0.00% | 5 | 254 | 27.32% | No |
| XOM260618C00170000 | 10/30 3:50 PM | 170.00 | 0.25 | 0 | 0.44 | 0.00 | 0.00% | 155 | 215 | 28.44% | No |
| XOM260618C00175000 | 11/5 10:46 AM | 175.00 | 0.20 | 0 | 0.4 | -0.04 | -16.67% | 1 | 989 | 29.54% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM260618P00050000 | 10/31 12:58 PM | 50.00 | 0.36 | 0.05 | 0.34 | 0.00 | 0.00% | 5 | 92 | 50.10% | No |
| XOM260618P00055000 | 10/31 12:58 PM | 55.00 | 0.37 | 0 | 0.33 | 0.00 | 0.00% | 5 | 100 | 48.68% | No |
| XOM260618P00060000 | 10/17 9:34 AM | 60.00 | 0.23 | 0 | 0.47 | 0.00 | 0.00% | 14 | 110 | 46.29% | No |
| XOM260618P00065000 | 11/4 9:51 AM | 65.00 | 0.33 | 0.1 | 0.5 | 0.00 | 0.00% | 1 | 37 | 41.70% | No |
| XOM260618P00070000 | 9/29 1:06 PM | 70.00 | 0.40 | 0.01 | 1.04 | 0.00 | 0.00% | 10 | 568 | 43.31% | No |
| XOM260618P00075000 | 11/4 9:31 AM | 75.00 | 0.56 | 0.35 | 0.82 | 0.00 | 0.00% | 10 | 695 | 36.11% | No |
| XOM260618P00080000 | 11/5 3:00 PM | 80.00 | 0.71 | 0.65 | 0.84 | -0.06 | -7.79% | 4 | 2017 | 31.67% | No |
| XOM260618P00085000 | 11/5 3:34 PM | 85.00 | 1.00 | 0.92 | 1.23 | -0.08 | -7.41% | 52 | 2797 | 30.18% | No |
| XOM260618P00090000 | 11/5 11:39 AM | 90.00 | 1.45 | 1.4 | 1.55 | -0.11 | -7.05% | 48 | 7743 | 27.52% | No |
| XOM260618P00095000 | 11/5 1:14 PM | 95.00 | 2.10 | 2.05 | 2.21 | -0.16 | -7.08% | 29 | 5463 | 26.03% | No |
| XOM260618P00100000 | 11/5 3:42 PM | 100.00 | 3.00 | 2.98 | 3.45 | -0.35 | -10.45% | 119 | 6917 | 25.84% | No |
| XOM260618P00105000 | 11/5 2:55 PM | 105.00 | 4.40 | 4.1 | 4.8 | -0.35 | -7.37% | 281 | 3230 | 24.70% | No |
| XOM260618P00110000 | 11/5 3:07 PM | 110.00 | 6.18 | 6.05 | 6.55 | -0.48 | -7.21% | 63 | 1559 | 23.62% | No |
| XOM260618P00115000 | 11/5 3:28 PM | 115.00 | 8.40 | 8.3 | 9 | -0.60 | -6.67% | 181 | 727 | 23.29% | Yes |
| XOM260618P00120000 | 11/4 12:01 PM | 120.00 | 12.45 | 11 | 11.85 | 0.00 | 0.00% | 2 | 1180 | 22.75% | Yes |
| XOM260618P00125000 | 10/23 9:37 AM | 125.00 | 13.70 | 13.9 | 15.95 | 0.00 | 0.00% | 6 | 25 | 24.70% | Yes |
| XOM260618P00130000 | 10/31 10:38 AM | 130.00 | 19.55 | 17.75 | 19.05 | 0.00 | 0.00% | 7 | 52 | 22.40% | Yes |
| XOM260618P00135000 | 10/23 2:55 PM | 135.00 | 20.95 | 20.95 | 23.8 | 0.00 | 0.00% | 2 | 6 | 24.78% | Yes |
| XOM260618P00140000 | 10/3 2:51 PM | 140.00 | 27.59 | 25.4 | 28.1 | 0.00 | 0.00% | 4 | 3 | 24.82% | Yes |
| XOM260618P00145000 | 11/3 10:06 AM | 145.00 | 29.45 | 30.15 | 33.1 | 0.00 | 0.00% | 1 | 0 | 27.47% | Yes |
| XOM260618P00150000 | 7/7 10:38 AM | 150.00 | 38.75 | 32.85 | 33.9 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| XOM260618P00160000 | 5/2 12:01 PM | 160.00 | 54.20 | 55.55 | 60.45 | 0.00 | 0.00% | 1 | 0 | 69.61% | Yes |
| XOM260618P00175000 | 5/29 9:39 AM | 175.00 | 72.80 | 64.7 | 67.7 | 0.00 | 0.00% | 1 | 0 | 54.54% | Yes |
