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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM270617C00075000 | 11/3 1:29 PM | 75.00 | 40.10 | 38 | 41.25 | 0.00 | 0.00% | 1 | 2 | 30.52% | Yes |
| XOM270617C00080000 | 10/23 12:47 PM | 80.00 | 37.60 | 34 | 36.9 | 0.00 | 0.00% | 1 | 24 | 29.16% | Yes |
| XOM270617C00085000 | 10/31 3:19 PM | 85.00 | 32.20 | 30 | 32.75 | 0.00 | 0.00% | 1 | 4 | 28.06% | Yes |
| XOM270617C00090000 | 9/22 2:58 PM | 90.00 | 26.27 | 0 | 0 | 0.00 | 0.00% | 3 | 16 | 0.00% | Yes |
| XOM270617C00095000 | 9/22 10:42 AM | 95.00 | 23.01 | 0 | 0 | 0.00 | 0.00% | 2 | 39 | 0.00% | Yes |
| XOM270617C00100000 | 11/5 12:59 PM | 100.00 | 21.45 | 19.15 | 22.45 | 0.36 | 1.71% | 2 | 133 | 27.12% | Yes |
| XOM270617C00105000 | 11/4 9:39 AM | 105.00 | 17.51 | 16.05 | 19.85 | 0.00 | 0.00% | 1 | 428 | 27.41% | Yes |
| XOM270617C00110000 | 10/23 12:08 PM | 110.00 | 16.50 | 13.55 | 16.35 | 0.00 | 0.00% | 7 | 74 | 25.57% | Yes |
| XOM270617C00115000 | 11/5 12:49 PM | 115.00 | 13.40 | 11.5 | 13.9 | -0.23 | -1.69% | 1 | 99 | 25.21% | No |
| XOM270617C00120000 | 11/3 11:44 AM | 120.00 | 11.35 | 10.15 | 11.85 | 0.00 | 0.00% | 8 | 61 | 25.09% | No |
| XOM270617C00125000 | 11/5 12:59 PM | 125.00 | 9.14 | 8.25 | 9.75 | -0.35 | -3.69% | 70 | 151 | 24.45% | No |
| XOM270617C00130000 | 11/5 1:49 PM | 130.00 | 7.60 | 6.8 | 8.25 | -0.55 | -6.75% | 77 | 112 | 24.45% | No |
| XOM270617C00135000 | 10/30 3:43 PM | 135.00 | 6.51 | 5.35 | 6.95 | 0.00 | 0.00% | 42 | 65 | 24.44% | No |
| XOM270617C00140000 | 11/3 3:48 PM | 140.00 | 4.60 | 4.4 | 5.75 | 0.00 | 0.00% | 10 | 532 | 24.26% | No |
| XOM270617C00145000 | 11/5 1:40 PM | 145.00 | 4.20 | 3.35 | 4.8 | -0.13 | -3.00% | 1 | 135 | 24.23% | No |
| XOM270617C00150000 | 11/3 9:31 AM | 150.00 | 3.30 | 2.6 | 3.8 | 0.00 | 0.00% | 5 | 13 | 23.76% | No |
| XOM270617C00155000 | 10/31 3:56 PM | 155.00 | 2.83 | 2.01 | 3.35 | 0.00 | 0.00% | 1 | 60 | 24.27% | No |
| XOM270617C00160000 | 11/3 11:02 AM | 160.00 | 2.18 | 1.54 | 2.78 | 0.00 | 0.00% | 1 | 34 | 24.26% | No |
| XOM270617C00165000 | 10/31 3:56 PM | 165.00 | 1.86 | 1.18 | 2.35 | 0.00 | 0.00% | 1 | 95 | 24.38% | No |
| XOM270617C00170000 | 11/5 1:17 PM | 170.00 | 1.66 | 1.12 | 1.65 | 0.46 | 38.33% | 1 | 457 | 23.35% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM270617P00055000 | 9/19 11:11 AM | 55.00 | 0.51 | 0.66 | 0.94 | 0.00 | 0.00% | 1 | 2 | 36.82% | No |
| XOM270617P00060000 | 10/10 10:11 AM | 60.00 | 1.05 | 0 | 1.69 | 0.00 | 0.00% | 1 | 11 | 38.00% | No |
| XOM270617P00065000 | 10/23 2:59 PM | 65.00 | 1.13 | 0.75 | 1.7 | 0.00 | 0.00% | 20 | 14 | 34.09% | No |
| XOM270617P00070000 | 10/27 3:01 PM | 70.00 | 1.53 | 1.11 | 2.16 | 0.00 | 0.00% | 2 | 56 | 32.57% | No |
| XOM270617P00075000 | 10/30 11:03 AM | 75.00 | 2.04 | 1.58 | 2.75 | 0.00 | 0.00% | 28 | 520 | 31.25% | No |
| XOM270617P00080000 | 11/5 1:41 PM | 80.00 | 2.73 | 2.2 | 3.5 | -0.02 | -0.73% | 250 | 526 | 30.12% | No |
| XOM270617P00085000 | 10/2 1:01 PM | 85.00 | 4.12 | 2.98 | 4.4 | 0.00 | 0.00% | 16 | 171 | 29.03% | No |
| XOM270617P00090000 | 10/13 10:18 AM | 90.00 | 5.65 | 3.9 | 5.5 | 0.00 | 0.00% | 10 | 84 | 28.06% | No |
| XOM270617P00095000 | 10/13 2:55 PM | 95.00 | 6.80 | 5.1 | 6.85 | 0.00 | 0.00% | 9 | 98 | 27.24% | No |
| XOM270617P00100000 | 10/31 3:12 PM | 100.00 | 7.50 | 6.55 | 8.55 | 0.00 | 0.00% | 4 | 503 | 26.71% | No |
| XOM270617P00105000 | 10/30 3:41 PM | 105.00 | 9.13 | 8.3 | 10.3 | 0.00 | 0.00% | 44 | 409 | 25.81% | No |
| XOM270617P00110000 | 11/3 10:22 AM | 110.00 | 11.33 | 10.3 | 12.4 | 0.00 | 0.00% | 42 | 897 | 25.11% | No |
| XOM270617P00115000 | 10/2 12:58 PM | 115.00 | 14.94 | 12.65 | 14.8 | 0.00 | 0.00% | 16 | 276 | 24.50% | Yes |
| XOM270617P00120000 | 10/27 2:42 PM | 120.00 | 16.23 | 15.8 | 17.5 | 0.00 | 0.00% | 1 | 152 | 23.96% | Yes |
| XOM270617P00125000 | 9/23 11:33 AM | 125.00 | 18.73 | 0 | 0 | 0.00 | 0.00% | 2 | 108 | 0.00% | Yes |
| XOM270617P00130000 | 9/24 10:35 AM | 130.00 | 21.20 | 20.35 | 22.85 | 0.00 | 0.00% | 1 | 26 | 21.35% | Yes |
| XOM270617P00135000 | 9/23 11:33 AM | 135.00 | 25.25 | 0 | 0 | 0.00 | 0.00% | 2 | 22 | 0.00% | Yes |
| XOM270617P00140000 | 9/24 10:35 AM | 140.00 | 28.12 | 27.2 | 30.25 | 0.00 | 0.00% | 1 | 3 | 20.54% | Yes |
