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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM271217C00055000 | 9/12 11:52 AM | 55.00 | 57.61 | 53.5 | 58.5 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| XOM271217C00060000 | 8/25 12:32 PM | 60.00 | 52.30 | 56.2 | 58.55 | 0.00 | 0.00% | 1 | 17 | 46.08% | Yes |
| XOM271217C00065000 | 9/30 11:04 AM | 65.00 | 48.05 | 47.5 | 50.55 | 0.00 | 0.00% | 1 | 10 | 30.51% | Yes |
| XOM271217C00070000 | 10/30 11:52 AM | 70.00 | 46.58 | 43 | 46.5 | 0.00 | 0.00% | 1 | 66 | 30.86% | Yes |
| XOM271217C00075000 | 10/8 10:56 AM | 75.00 | 40.96 | 38.5 | 42.35 | 0.00 | 0.00% | 3 | 16 | 30.14% | Yes |
| XOM271217C00080000 | 11/3 12:45 PM | 80.00 | 36.68 | 33.5 | 38.1 | 0.00 | 0.00% | 2 | 30 | 28.76% | Yes |
| XOM271217C00085000 | 10/31 1:41 PM | 85.00 | 32.50 | 30.6 | 34.5 | 0.00 | 0.00% | 4 | 14 | 28.66% | Yes |
| XOM271217C00090000 | 10/30 2:19 PM | 90.00 | 30.50 | 27 | 30.95 | 0.00 | 0.00% | 3 | 58 | 28.18% | Yes |
| XOM271217C00095000 | 10/21 2:55 PM | 95.00 | 24.47 | 23.5 | 26.5 | 0.00 | 0.00% | 2 | 51 | 25.61% | Yes |
| XOM271217C00100000 | 11/4 11:16 AM | 100.00 | 21.30 | 20.5 | 24.5 | 0.00 | 0.00% | 1 | 83 | 27.27% | Yes |
| XOM271217C00105000 | 11/4 9:39 AM | 105.00 | 18.88 | 18.7 | 20.4 | 0.00 | 0.00% | 1 | 86 | 24.85% | Yes |
| XOM271217C00110000 | 10/30 11:55 AM | 110.00 | 18.16 | 15 | 18.7 | 0.00 | 0.00% | 17 | 220 | 26.02% | Yes |
| XOM271217C00115000 | 10/28 9:52 AM | 115.00 | 15.28 | 12.5 | 16.5 | 0.00 | 0.00% | 5 | 333 | 25.99% | No |
| XOM271217C00120000 | 11/4 11:20 AM | 120.00 | 12.14 | 11.65 | 13.75 | 0.00 | 0.00% | 1 | 310 | 24.79% | No |
| XOM271217C00125000 | 11/4 3:54 PM | 125.00 | 10.50 | 9.9 | 11.85 | 0.00 | 0.00% | 7 | 150 | 24.56% | No |
| XOM271217C00130000 | 11/3 12:45 PM | 130.00 | 9.48 | 8.45 | 9.5 | 0.00 | 0.00% | 2 | 634 | 23.31% | No |
| XOM271217C00135000 | 11/3 11:24 AM | 135.00 | 7.98 | 6.8 | 8.9 | 0.00 | 0.00% | 1 | 2223 | 24.48% | No |
| XOM271217C00140000 | 11/5 3:51 PM | 140.00 | 6.50 | 6.3 | 7.6 | 0.10 | 1.56% | 332 | 158 | 24.31% | No |
| XOM271217C00145000 | 10/30 1:17 PM | 145.00 | 5.25 | 4.6 | 6.55 | 0.00 | 0.00% | 2 | 64 | 24.29% | No |
| XOM271217C00150000 | 10/29 2:08 PM | 150.00 | 5.30 | 3.75 | 5.2 | 0.00 | 0.00% | 6 | 109 | 23.46% | No |
| XOM271217C00155000 | 10/30 9:46 AM | 155.00 | 4.30 | 3.05 | 4.8 | 0.00 | 0.00% | 1 | 3 | 24.16% | No |
| XOM271217C00160000 | 10/1 11:51 AM | 160.00 | 2.52 | 2.48 | 4.15 | 0.00 | 0.00% | 1 | 17 | 24.22% | No |
| XOM271217C00165000 | 9/30 9:37 AM | 165.00 | 2.33 | 2 | 3.6 | 0.00 | 0.00% | 1 | 9 | 24.30% | No |
| XOM271217C00170000 | 10/31 9:35 AM | 170.00 | 2.29 | 1.6 | 2.91 | 0.00 | 0.00% | 2 | 101 | 23.85% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM271217P00055000 | 11/4 9:31 AM | 55.00 | 1.14 | 0 | 2.75 | 0.00 | 0.00% | 3 | 24 | 42.30% | No |
| XOM271217P00060000 | 10/30 10:16 AM | 60.00 | 1.42 | 0.85 | 1.95 | 0.00 | 0.00% | 1 | 32 | 34.50% | No |
| XOM271217P00065000 | 9/30 10:21 AM | 65.00 | 1.84 | 1.22 | 2.44 | 0.00 | 0.00% | 2 | 9 | 33.01% | No |
| XOM271217P00070000 | 11/5 11:56 AM | 70.00 | 2.41 | 2.09 | 2.71 | -0.02 | -0.82% | 3 | 80 | 30.52% | No |
| XOM271217P00075000 | 10/29 12:23 PM | 75.00 | 2.95 | 2.33 | 3.8 | 0.00 | 0.00% | 3 | 11 | 30.57% | No |
| XOM271217P00080000 | 10/28 1:29 PM | 80.00 | 3.68 | 3.05 | 4.45 | 0.00 | 0.00% | 3 | 131 | 28.88% | No |
| XOM271217P00085000 | 9/23 10:09 AM | 85.00 | 4.74 | 0 | 0 | 0.00 | 0.00% | 2 | 11 | 3.13% | No |
| XOM271217P00090000 | 10/20 10:21 AM | 90.00 | 6.75 | 5.1 | 7.05 | 0.00 | 0.00% | 2 | 174 | 27.77% | No |
| XOM271217P00095000 | 11/5 10:12 AM | 95.00 | 7.45 | 6.4 | 8.5 | -0.05 | -0.67% | 1 | 309 | 26.94% | No |
| XOM271217P00100000 | 10/29 12:46 PM | 100.00 | 8.65 | 7.95 | 10.05 | 0.00 | 0.00% | 1 | 158 | 25.96% | No |
| XOM271217P00105000 | 11/4 11:20 AM | 105.00 | 11.77 | 9.75 | 12.15 | 0.00 | 0.00% | 1 | 307 | 25.59% | No |
| XOM271217P00110000 | 11/5 10:12 AM | 110.00 | 13.05 | 11.8 | 13.5 | -1.05 | -7.45% | 1 | 574 | 23.67% | No |
| XOM271217P00115000 | 11/3 10:22 AM | 115.00 | 15.47 | 14.1 | 16.15 | 0.00 | 0.00% | 42 | 551 | 23.47% | Yes |
| XOM271217P00120000 | 10/27 2:44 PM | 120.00 | 18.10 | 16.65 | 19.45 | 0.00 | 0.00% | 1 | 140 | 23.89% | Yes |
| XOM271217P00125000 | 10/27 3:09 PM | 125.00 | 20.85 | 19.45 | 22.4 | 0.00 | 0.00% | 400 | 403 | 23.43% | Yes |
| XOM271217P00130000 | 9/18 3:36 PM | 130.00 | 23.30 | 24.35 | 26.35 | 0.00 | 0.00% | 6 | 64 | 24.17% | Yes |
| XOM271217P00135000 | 10/3 2:52 PM | 135.00 | 27.59 | 25.5 | 29.5 | 0.00 | 0.00% | 2 | 20 | 23.38% | Yes |
| XOM271217P00140000 | 9/17 2:21 PM | 140.00 | 29.70 | 31.6 | 34.2 | 0.00 | 0.00% | 6 | 92 | 24.82% | Yes |
| XOM271217P00145000 | 7/17 12:17 PM | 145.00 | 35.75 | 30.9 | 32.15 | 0.00 | 0.00% | 0 | 44 | 12.10% | Yes |
| XOM271217P00150000 | 7/28 11:58 AM | 150.00 | 40.06 | 35.35 | 36.2 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
| XOM271217P00155000 | 8/26 3:44 PM | 155.00 | 43.97 | 38.9 | 40.8 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| XOM271217P00160000 | 9/30 11:04 AM | 160.00 | 48.45 | 45.5 | 50 | 0.00 | 0.00% | 1 | 1 | 23.30% | Yes |
