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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM260918C00055000 | 7/10 3:48 PM | 55.00 | 60.03 | 61.35 | 64.15 | 0.00 | 0.00% | 10 | 2 | 74.73% | Yes |
| XOM260918C00060000 | 9/19 1:47 PM | 60.00 | 53.40 | 50.55 | 55 | 0.00 | 0.00% | 2 | 2 | 48.61% | Yes |
| XOM260918C00065000 | 7/10 12:53 PM | 65.00 | 50.05 | 52.15 | 53.15 | 0.00 | 0.00% | 0 | 0 | 60.30% | Yes |
| XOM260918C00070000 | 9/10 3:36 PM | 70.00 | 43.10 | 39.55 | 43.95 | 0.00 | 0.00% | 2 | 2 | 27.64% | Yes |
| XOM260918C00075000 | 9/16 10:26 AM | 75.00 | 39.17 | 36.95 | 39.25 | 0.00 | 0.00% | 1 | 8 | 27.99% | Yes |
| XOM260918C00080000 | 10/16 12:52 PM | 80.00 | 32.40 | 33 | 35.95 | 0.00 | 0.00% | 5 | 13 | 35.26% | Yes |
| XOM260918C00085000 | 11/5 12:30 PM | 85.00 | 30.35 | 28.5 | 32.15 | -0.73 | -2.35% | 1 | 28 | 35.90% | Yes |
| XOM260918C00090000 | 10/31 3:58 PM | 90.00 | 26.50 | 24 | 27.05 | 0.00 | 0.00% | 1 | 69 | 30.72% | Yes |
| XOM260918C00095000 | 10/28 12:47 PM | 95.00 | 23.50 | 20 | 24 | 0.00 | 0.00% | 1 | 106 | 32.42% | Yes |
| XOM260918C00100000 | 11/3 1:00 PM | 100.00 | 19.30 | 17 | 19.35 | 0.00 | 0.00% | 3 | 648 | 28.32% | Yes |
| XOM260918C00105000 | 11/4 11:52 AM | 105.00 | 13.84 | 13.5 | 15.8 | 0.00 | 0.00% | 75 | 950 | 26.92% | Yes |
| XOM260918C00110000 | 11/3 9:32 AM | 110.00 | 11.82 | 11.25 | 12.8 | 0.00 | 0.00% | 5 | 1891 | 26.18% | Yes |
| XOM260918C00115000 | 11/5 3:49 PM | 115.00 | 9.05 | 8.45 | 9.25 | -0.20 | -2.16% | 1 | 2924 | 23.32% | No |
| XOM260918C00120000 | 11/5 2:11 PM | 120.00 | 7.15 | 6.75 | 7.1 | 0.63 | 9.66% | 8 | 5711 | 22.93% | No |
| XOM260918C00125000 | 11/4 1:33 PM | 125.00 | 5.16 | 4.6 | 5.6 | 0.00 | 0.00% | 5 | 2478 | 23.23% | No |
| XOM260918C00130000 | 11/5 3:49 PM | 130.00 | 3.80 | 3.7 | 3.9 | 0.13 | 3.54% | 21 | 6778 | 22.17% | No |
| XOM260918C00135000 | 11/3 11:53 AM | 135.00 | 3.07 | 2.58 | 3 | 0.00 | 0.00% | 3 | 643 | 22.47% | No |
| XOM260918C00140000 | 11/3 11:17 AM | 140.00 | 2.39 | 1.8 | 2.41 | 0.00 | 0.00% | 1 | 240 | 23.13% | No |
| XOM260918C00145000 | 9/29 10:23 AM | 145.00 | 1.75 | 1.52 | 2.03 | 0.00 | 0.00% | 1 | 568 | 24.07% | No |
| XOM260918C00150000 | 10/31 3:50 PM | 150.00 | 1.21 | 0.95 | 1.38 | 0.00 | 0.00% | 21 | 298 | 23.43% | No |
| XOM260918C00155000 | 10/30 11:19 AM | 155.00 | 0.86 | 0.58 | 0.93 | 0.00 | 0.00% | 3 | 72 | 22.95% | No |
| XOM260918C00160000 | 10/21 1:16 PM | 160.00 | 0.57 | 0.39 | 0.71 | 0.00 | 0.00% | 8 | 82 | 23.22% | No |
| XOM260918C00165000 | 10/24 12:45 PM | 165.00 | 0.50 | 0.23 | 0.53 | 0.00 | 0.00% | 1 | 4 | 23.36% | No |
| XOM260918C00170000 | 10/31 11:16 AM | 170.00 | 0.37 | 0 | 0.58 | 0.00 | 0.00% | 1 | 7 | 25.24% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM260918P00055000 | 9/18 9:31 AM | 55.00 | 0.20 | 0 | 0.87 | 0.00 | 0.00% | 50 | 75 | 49.34% | No |
| XOM260918P00060000 | 10/22 10:13 AM | 60.00 | 0.40 | 0 | 2.46 | 0.00 | 0.00% | 1 | 25 | 57.50% | No |
| XOM260918P00065000 | 10/15 11:02 AM | 65.00 | 0.47 | 0 | 2.58 | 0.00 | 0.00% | 13 | 16 | 52.38% | No |
| XOM260918P00070000 | 8/18 12:41 PM | 70.00 | 0.95 | 0.35 | 0.76 | 0.00 | 0.00% | 4 | 76 | 33.95% | No |
| XOM260918P00075000 | 10/29 3:34 PM | 75.00 | 0.79 | 0.67 | 1.08 | 0.00 | 0.00% | 33 | 403 | 32.52% | No |
| XOM260918P00080000 | 10/23 2:12 PM | 80.00 | 1.15 | 0.93 | 1.46 | 0.00 | 0.00% | 5 | 535 | 30.86% | No |
| XOM260918P00085000 | 11/5 12:57 PM | 85.00 | 1.68 | 1.57 | 1.96 | -0.05 | -2.89% | 4 | 1132 | 29.30% | No |
| XOM260918P00090000 | 11/3 3:43 PM | 90.00 | 2.43 | 2.13 | 2.67 | 0.00 | 0.00% | 1 | 758 | 28.05% | No |
| XOM260918P00095000 | 11/5 10:21 AM | 95.00 | 3.20 | 2.81 | 3.6 | -0.30 | -8.57% | 16 | 2312 | 26.89% | No |
| XOM260918P00100000 | 11/5 2:17 PM | 100.00 | 4.35 | 4.1 | 4.6 | -0.30 | -6.45% | 14 | 2649 | 25.24% | No |
| XOM260918P00105000 | 11/5 2:55 PM | 105.00 | 5.85 | 5.7 | 6.05 | 0.10 | 1.74% | 25 | 1888 | 24.14% | No |
| XOM260918P00110000 | 11/5 3:07 PM | 110.00 | 7.70 | 7.55 | 8.15 | -0.50 | -6.10% | 112 | 2045 | 23.83% | No |
| XOM260918P00115000 | 10/31 12:17 PM | 115.00 | 9.90 | 9.5 | 10.5 | 0.00 | 0.00% | 2 | 738 | 23.17% | Yes |
| XOM260918P00120000 | 10/30 3:47 PM | 120.00 | 12.50 | 12.15 | 13.25 | 0.00 | 0.00% | 2 | 182 | 22.55% | Yes |
| XOM260918P00125000 | 11/3 3:35 PM | 125.00 | 16.08 | 15 | 16.95 | 0.00 | 0.00% | 3 | 24 | 23.33% | Yes |
| XOM260918P00130000 | 10/10 9:52 AM | 130.00 | 21.25 | 18.65 | 20.4 | 0.00 | 0.00% | 1 | 39 | 22.70% | Yes |
| XOM260918P00135000 | 10/7 11:14 AM | 135.00 | 23.96 | 22.65 | 24.15 | 0.00 | 0.00% | 2 | 17 | 21.99% | Yes |
| XOM260918P00140000 | 10/8 2:59 PM | 140.00 | 27.45 | 25.5 | 28.9 | 0.00 | 0.00% | 2 | 11 | 23.75% | Yes |
| XOM260918P00145000 | 10/7 11:48 AM | 145.00 | 32.43 | 30 | 34 | 0.00 | 0.00% | 2 | 9 | 26.46% | Yes |
| XOM260918P00150000 | 8/7 10:53 AM | 150.00 | 44.28 | 33.1 | 34.15 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
