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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM270115C00050000 | 10/10 10:56 AM | 50.00 | 62.46 | 61.5 | 66.5 | 0.00 | 0.00% | 2 | 23 | 62.84% | Yes |
| XOM270115C00055000 | 7/14 9:33 AM | 55.00 | 60.10 | 61.9 | 63.05 | 0.00 | 0.00% | 2 | 1 | 62.23% | Yes |
| XOM270115C00060000 | 9/24 9:33 AM | 60.00 | 55.08 | 53 | 58 | 0.00 | 0.00% | 1 | 8 | 58.75% | Yes |
| XOM270115C00065000 | 10/15 10:13 AM | 65.00 | 48.65 | 46.5 | 51.5 | 0.00 | 0.00% | 4 | 115 | 45.88% | Yes |
| XOM270115C00070000 | 11/3 10:29 AM | 70.00 | 45.50 | 42.5 | 46.5 | 0.00 | 0.00% | 48 | 106 | 41.08% | Yes |
| XOM270115C00075000 | 11/5 2:23 PM | 75.00 | 40.50 | 38 | 41.5 | -1.12 | -2.69% | 50 | 447 | 36.59% | Yes |
| XOM270115C00080000 | 11/5 10:50 AM | 80.00 | 35.92 | 34.55 | 36.75 | 1.81 | 5.31% | 1 | 614 | 33.33% | Yes |
| XOM270115C00085000 | 11/4 2:25 PM | 85.00 | 30.80 | 29 | 33 | 0.00 | 0.00% | 3 | 410 | 33.45% | Yes |
| XOM270115C00090000 | 11/4 9:30 AM | 90.00 | 26.80 | 25.15 | 27.9 | 0.00 | 0.00% | 1 | 411 | 28.83% | Yes |
| XOM270115C00095000 | 11/4 1:30 PM | 95.00 | 22.80 | 21.5 | 24.1 | 0.00 | 0.00% | 1 | 1396 | 27.91% | Yes |
| XOM270115C00100000 | 11/5 1:26 PM | 100.00 | 19.65 | 18 | 20.6 | 0.48 | 2.50% | 40 | 2943 | 27.16% | Yes |
| XOM270115C00105000 | 11/4 12:57 PM | 105.00 | 15.76 | 14.5 | 17.45 | 0.00 | 0.00% | 14 | 1821 | 26.60% | Yes |
| XOM270115C00110000 | 11/5 1:31 PM | 110.00 | 14.18 | 12.75 | 14.6 | 0.68 | 5.04% | 27 | 2933 | 26.07% | Yes |
| XOM270115C00115000 | 11/5 10:50 AM | 115.00 | 10.61 | 10.3 | 11.1 | -0.54 | -4.84% | 6 | 2032 | 23.62% | No |
| XOM270115C00120000 | 11/5 3:48 PM | 120.00 | 8.75 | 8.5 | 9 | -0.05 | -0.57% | 8 | 2611 | 23.40% | No |
| XOM270115C00125000 | 11/5 3:35 PM | 125.00 | 7.00 | 6.6 | 7.1 | -0.05 | -0.71% | 1 | 1141 | 22.97% | No |
| XOM270115C00130000 | 11/5 1:15 PM | 130.00 | 5.72 | 4.65 | 5.6 | 0.52 | 10.00% | 79 | 1465 | 22.75% | No |
| XOM270115C00135000 | 11/5 2:14 PM | 135.00 | 4.37 | 3.95 | 4.35 | 0.27 | 6.59% | 116 | 2269 | 22.51% | No |
| XOM270115C00140000 | 11/5 9:34 AM | 140.00 | 3.45 | 2.88 | 3.9 | 0.24 | 7.48% | 4 | 1130 | 23.74% | No |
| XOM270115C00145000 | 11/3 1:48 PM | 145.00 | 2.57 | 2.16 | 3 | 0.00 | 0.00% | 3 | 539 | 23.44% | No |
| XOM270115C00150000 | 11/5 12:50 PM | 150.00 | 2.02 | 1.69 | 2.17 | -0.01 | -0.49% | 13 | 2206 | 22.80% | No |
| XOM270115C00155000 | 10/31 10:24 AM | 155.00 | 1.50 | 1.17 | 1.95 | 0.00 | 0.00% | 200 | 1128 | 23.76% | No |
| XOM270115C00160000 | 11/5 11:30 AM | 160.00 | 1.24 | 0.83 | 1.59 | -0.06 | -4.62% | 3 | 434 | 23.99% | No |
| XOM270115C00165000 | 10/29 11:22 AM | 165.00 | 1.03 | 0.75 | 1.29 | 0.00 | 0.00% | 1 | 893 | 24.17% | No |
| XOM270115C00170000 | 10/16 2:33 PM | 170.00 | 0.68 | 0.49 | 1.08 | 0.00 | 0.00% | 2 | 856 | 24.51% | No |
| XOM270115C00175000 | 10/31 12:06 PM | 175.00 | 0.63 | 0.55 | 0.73 | 0.00 | 0.00% | 3 | 580 | 23.74% | No |
| XOM270115C00180000 | 11/3 9:38 AM | 180.00 | 0.52 | 0.36 | 0.83 | 0.00 | 0.00% | 2 | 1741 | 25.56% | No |
| XOM270115C00185000 | 11/5 11:16 AM | 185.00 | 0.42 | 0.35 | 0.46 | -0.02 | -4.55% | 2 | 4355 | 23.93% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM270115P00050000 | 11/4 10:29 AM | 50.00 | 0.27 | 0.15 | 0.35 | 0.00 | 0.00% | 10 | 97 | 39.50% | No |
| XOM270115P00055000 | 10/31 10:53 AM | 55.00 | 0.42 | 0.27 | 0.63 | 0.00 | 0.00% | 2 | 42 | 39.36% | No |
| XOM270115P00060000 | 10/14 11:30 AM | 60.00 | 0.71 | 0 | 2.79 | 0.00 | 0.00% | 1 | 84 | 50.92% | No |
| XOM270115P00065000 | 10/30 10:16 AM | 65.00 | 0.75 | 0 | 1.37 | 0.00 | 0.00% | 1 | 72 | 37.45% | No |
| XOM270115P00070000 | 10/21 10:49 AM | 70.00 | 1.21 | 0.67 | 1.37 | 0.00 | 0.00% | 2 | 1455 | 33.35% | No |
| XOM270115P00075000 | 10/27 1:00 PM | 75.00 | 1.40 | 1.01 | 1.5 | 0.00 | 0.00% | 4 | 429 | 30.23% | No |
| XOM270115P00080000 | 10/29 3:23 PM | 80.00 | 1.70 | 1.81 | 2.32 | 0.00 | 0.00% | 3 | 268 | 30.31% | No |
| XOM270115P00085000 | 10/31 9:55 AM | 85.00 | 2.53 | 2.04 | 3 | 0.00 | 0.00% | 1 | 1183 | 28.98% | No |
| XOM270115P00090000 | 11/5 1:16 PM | 90.00 | 3.41 | 3.15 | 3.7 | 0.26 | 8.25% | 37 | 1361 | 27.27% | No |
| XOM270115P00095000 | 10/31 1:44 PM | 95.00 | 4.55 | 4.2 | 5.1 | 0.00 | 0.00% | 36 | 1535 | 27.08% | No |
| XOM270115P00100000 | 11/5 2:09 PM | 100.00 | 5.79 | 5.4 | 6.55 | 0.36 | 6.63% | 22 | 3543 | 26.30% | No |
| XOM270115P00105000 | 11/5 2:59 PM | 105.00 | 7.45 | 6.95 | 8.3 | 0.00 | 0.00% | 6 | 4674 | 25.59% | No |
| XOM270115P00110000 | 11/5 3:04 PM | 110.00 | 9.45 | 9.25 | 9.75 | -0.36 | -3.67% | 13 | 2165 | 23.66% | No |
| XOM270115P00115000 | 11/5 2:11 PM | 115.00 | 11.75 | 11.6 | 12.15 | -0.50 | -4.08% | 60 | 786 | 23.10% | Yes |
| XOM270115P00120000 | 10/27 3:11 PM | 120.00 | 13.66 | 13.85 | 15.2 | 0.00 | 0.00% | 2 | 1218 | 23.19% | Yes |
| XOM270115P00125000 | 10/30 10:08 AM | 125.00 | 16.85 | 15 | 18.7 | 0.00 | 0.00% | 1 | 2286 | 23.58% | Yes |
| XOM270115P00130000 | 9/26 1:13 PM | 130.00 | 18.13 | 0 | 0 | 0.00 | 0.00% | 2 | 75 | 0.00% | Yes |
| XOM270115P00135000 | 10/3 2:12 PM | 135.00 | 24.91 | 22.5 | 25.9 | 0.00 | 0.00% | 2 | 13 | 23.10% | Yes |
| XOM270115P00140000 | 10/7 3:48 PM | 140.00 | 28.51 | 26.5 | 29.9 | 0.00 | 0.00% | 2 | 4 | 22.96% | Yes |
| XOM270115P00145000 | 9/22 1:52 PM | 145.00 | 33.96 | 0 | 0 | 0.00 | 0.00% | 2 | 13 | 0.00% | Yes |
| XOM270115P00150000 | 10/8 10:59 AM | 150.00 | 36.73 | 35 | 38.35 | 0.00 | 0.00% | 2 | 2 | 22.40% | Yes |
| XOM270115P00155000 | 10/23 9:57 AM | 155.00 | 40.18 | 40 | 43.05 | 0.00 | 0.00% | 1 | 1 | 23.04% | Yes |
| XOM270115P00160000 | 9/16 11:33 AM | 160.00 | 45.68 | 47.05 | 49.85 | 0.00 | 0.00% | 1 | 0 | 30.53% | Yes |
| XOM270115P00165000 | 10/3 10:48 AM | 165.00 | 43.36 | 48.5 | 53.5 | 0.00 | 0.00% | 0 | 1 | 27.81% | Yes |
| XOM270115P00170000 | 9/30 1:48 PM | 170.00 | 58.00 | 54.5 | 59 | 0.00 | 0.00% | 0 | 1 | 31.05% | Yes |
| XOM270115P00175000 | 12/2 10:17 AM | 175.00 | 58.00 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| XOM270115P00180000 | 3/25 3:07 PM | 180.00 | 63.25 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| XOM270115P00185000 | 5/23 3:20 PM | 185.00 | 81.75 | 68.05 | 72.95 | 0.00 | 0.00% | 2 | 0 | 31.04% | Yes |
