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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM261218C00050000 | 9/15 10:32 AM | 50.00 | 62.40 | 59.5 | 63.2 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| XOM261218C00055000 | 10/17 11:06 AM | 55.00 | 57.30 | 56.5 | 61.5 | 0.00 | 0.00% | 1 | 1 | 58.57% | Yes |
| XOM261218C00060000 | 10/22 9:38 AM | 60.00 | 53.50 | 51.5 | 56.5 | 0.00 | 0.00% | 1 | 6 | 52.77% | Yes |
| XOM261218C00065000 | 8/15 10:59 AM | 65.00 | 42.83 | 52.2 | 52.8 | 0.00 | 0.00% | 2 | 3 | 52.44% | Yes |
| XOM261218C00070000 | 10/31 10:47 AM | 70.00 | 43.30 | 42.5 | 45.45 | 0.00 | 0.00% | 10 | 198 | 36.90% | Yes |
| XOM261218C00075000 | 10/24 9:33 AM | 75.00 | 41.50 | 38 | 41.5 | 0.00 | 0.00% | 1 | 148 | 37.83% | Yes |
| XOM261218C00080000 | 11/3 2:26 PM | 80.00 | 35.60 | 33.5 | 36.25 | 0.00 | 0.00% | 10 | 1148 | 32.39% | Yes |
| XOM261218C00085000 | 11/5 10:23 AM | 85.00 | 31.63 | 29 | 31.9 | 1.88 | 6.32% | 3 | 637 | 30.73% | Yes |
| XOM261218C00090000 | 10/13 3:51 PM | 90.00 | 25.00 | 25.05 | 27.75 | 0.00 | 0.00% | 25 | 207 | 29.33% | Yes |
| XOM261218C00095000 | 11/5 12:38 PM | 95.00 | 24.34 | 21.05 | 24 | 0.24 | 1.00% | 1 | 313 | 28.57% | Yes |
| XOM261218C00100000 | 11/4 1:19 PM | 100.00 | 18.87 | 18.6 | 20.3 | 0.00 | 0.00% | 1 | 1425 | 27.33% | Yes |
| XOM261218C00105000 | 11/5 9:46 AM | 105.00 | 17.64 | 15.35 | 17.05 | 2.45 | 16.13% | 20 | 910 | 26.59% | Yes |
| XOM261218C00110000 | 11/5 12:22 PM | 110.00 | 13.75 | 12.25 | 13.95 | 0.35 | 2.61% | 253 | 1361 | 25.55% | Yes |
| XOM261218C00115000 | 11/5 3:32 PM | 115.00 | 10.60 | 9.7 | 11.2 | 0.05 | 0.47% | 281 | 3480 | 24.63% | No |
| XOM261218C00120000 | 11/5 3:18 PM | 120.00 | 8.44 | 8.15 | 8.5 | 0.17 | 2.06% | 64 | 9300 | 23.15% | No |
| XOM261218C00125000 | 11/5 3:49 PM | 125.00 | 6.55 | 5.8 | 7.1 | -0.15 | -2.24% | 78 | 9338 | 23.74% | No |
| XOM261218C00130000 | 11/5 3:48 PM | 130.00 | 5.09 | 4.35 | 5.2 | -0.17 | -3.23% | 33 | 4677 | 22.60% | No |
| XOM261218C00135000 | 11/5 2:21 PM | 135.00 | 4.05 | 3.25 | 4 | -0.05 | -1.22% | 32 | 1187 | 22.40% | No |
| XOM261218C00140000 | 11/5 12:25 PM | 140.00 | 3.25 | 2.84 | 3.25 | -0.40 | -10.96% | 1 | 622 | 22.80% | No |
| XOM261218C00145000 | 10/24 10:15 AM | 145.00 | 2.61 | 1.95 | 2.79 | 0.00 | 0.00% | 12 | 370 | 23.62% | No |
| XOM261218C00150000 | 11/4 9:41 AM | 150.00 | 1.66 | 1.52 | 1.98 | 0.00 | 0.00% | 1 | 1276 | 22.92% | No |
| XOM261218C00155000 | 10/22 11:20 AM | 155.00 | 1.12 | 1.03 | 1.76 | 0.00 | 0.00% | 1 | 305 | 23.85% | No |
| XOM261218C00160000 | 10/22 10:13 AM | 160.00 | 0.99 | 0.73 | 1.42 | 0.00 | 0.00% | 61 | 145 | 24.08% | No |
| XOM261218C00165000 | 11/5 11:23 AM | 165.00 | 0.80 | 0.57 | 1 | 0.10 | 14.29% | 2 | 32 | 23.54% | No |
| XOM261218C00170000 | 10/29 9:33 AM | 170.00 | 0.69 | 0.34 | 0.96 | 0.00 | 0.00% | 5 | 1246 | 24.68% | No |
| XOM261218C00175000 | 10/29 9:34 AM | 175.00 | 0.55 | 0.22 | 0.81 | 0.00 | 0.00% | 1 | 40 | 25.07% | No |
| XOM261218C00180000 | 11/4 3:38 PM | 180.00 | 0.46 | 0.1 | 0.85 | 0.00 | 0.00% | 3 | 298 | 26.55% | No |
| XOM261218C00185000 | 11/4 9:35 AM | 185.00 | 0.32 | 0.27 | 0.77 | 0.00 | 0.00% | 1 | 96 | 27.20% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM261218P00050000 | 11/3 9:32 AM | 50.00 | 0.10 | 0.01 | 0.61 | 0.00 | 0.00% | 1 | 315 | 45.12% | No |
| XOM261218P00055000 | 11/3 9:32 AM | 55.00 | 0.29 | 0.02 | 0.62 | 0.00 | 0.00% | 1 | 329 | 40.58% | No |
| XOM261218P00060000 | 10/28 11:22 AM | 60.00 | 0.43 | 0 | 1.33 | 0.00 | 0.00% | 2 | 521 | 42.97% | No |
| XOM261218P00065000 | 11/5 1:40 PM | 65.00 | 0.75 | 0 | 1.26 | -0.10 | -11.76% | 1 | 69 | 37.92% | No |
| XOM261218P00070000 | 11/5 1:40 PM | 70.00 | 0.76 | 0.64 | 1.26 | -0.23 | -23.23% | 1 | 108 | 33.74% | No |
| XOM261218P00075000 | 10/8 11:44 AM | 75.00 | 1.35 | 0.95 | 1.5 | 0.00 | 0.00% | 24 | 186 | 31.25% | No |
| XOM261218P00080000 | 10/23 10:07 AM | 80.00 | 1.68 | 1.37 | 2 | 0.00 | 0.00% | 2 | 326 | 29.88% | No |
| XOM261218P00085000 | 10/31 10:11 AM | 85.00 | 2.37 | 1.94 | 2.61 | 0.00 | 0.00% | 25 | 943 | 28.47% | No |
| XOM261218P00090000 | 11/3 1:54 PM | 90.00 | 3.20 | 3.05 | 3.35 | 0.00 | 0.00% | 1 | 871 | 27.04% | No |
| XOM261218P00095000 | 10/31 1:03 PM | 95.00 | 4.30 | 4 | 4.75 | 0.00 | 0.00% | 2 | 784 | 27.02% | No |
| XOM261218P00100000 | 11/5 2:55 PM | 100.00 | 5.55 | 5.2 | 6.2 | -0.18 | -3.14% | 8 | 1343 | 26.32% | No |
| XOM261218P00105000 | 11/5 2:55 PM | 105.00 | 7.20 | 6.5 | 7.9 | -0.20 | -2.70% | 12 | 2039 | 25.54% | No |
| XOM261218P00110000 | 11/5 2:10 PM | 110.00 | 9.15 | 9.2 | 9.6 | -0.01 | -0.11% | 43 | 2521 | 24.13% | No |
| XOM261218P00115000 | 11/4 12:11 PM | 115.00 | 11.85 | 11.5 | 11.8 | 0.00 | 0.00% | 13 | 1811 | 23.15% | Yes |
| XOM261218P00120000 | 10/30 9:59 AM | 120.00 | 13.45 | 13.75 | 14.8 | 0.00 | 0.00% | 1 | 473 | 23.13% | Yes |
| XOM261218P00125000 | 10/3 2:13 PM | 125.00 | 17.65 | 16.7 | 18.75 | 0.00 | 0.00% | 4 | 6063 | 24.48% | Yes |
| XOM261218P00130000 | 10/8 2:57 PM | 130.00 | 20.53 | 18.5 | 22.5 | 0.00 | 0.00% | 2 | 142 | 24.86% | Yes |
| XOM261218P00135000 | 10/20 10:43 AM | 135.00 | 25.80 | 22 | 26.5 | 0.00 | 0.00% | 1 | 14 | 25.31% | Yes |
| XOM261218P00140000 | 10/7 3:49 PM | 140.00 | 28.30 | 26 | 30.5 | 0.00 | 0.00% | 2 | 14 | 25.31% | Yes |
| XOM261218P00145000 | 5/21 1:20 PM | 145.00 | 40.65 | 30.9 | 32.7 | 0.00 | 0.00% | 9 | 31 | 18.95% | Yes |
| XOM261218P00150000 | 9/22 12:11 PM | 150.00 | 38.51 | 0 | 0 | 0.00 | 0.00% | 2 | 101 | 0.00% | Yes |
| XOM261218P00155000 | 4/23 11:19 AM | 155.00 | 48.90 | 49.55 | 54.45 | 0.00 | 0.00% | 1 | 40 | 52.77% | Yes |
| XOM261218P00160000 | 11/13 9:51 AM | 160.00 | 41.88 | 47.25 | 50.55 | 0.00 | 0.00% | 1 | 0 | 33.60% | Yes |
| XOM261218P00175000 | 9/5 1:18 PM | 175.00 | 65.25 | 59.55 | 63.95 | 0.00 | 0.00% | 1 | 0 | 33.41% | Yes |
