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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM280121C00060000 | 10/30 2:22 PM | 60.00 | 57.35 | 51.5 | 56.5 | 0.00 | 0.00% | 5 | 24 | 37.50% | Yes |
| XOM280121C00065000 | 10/15 10:13 AM | 65.00 | 48.76 | 46.5 | 51.5 | 0.00 | 0.00% | 4 | 14 | 33.70% | Yes |
| XOM280121C00070000 | 11/3 11:08 AM | 70.00 | 45.00 | 43 | 46.75 | 0.00 | 0.00% | 49 | 60 | 31.04% | Yes |
| XOM280121C00075000 | 10/30 2:21 PM | 75.00 | 43.60 | 38.5 | 42.45 | 0.00 | 0.00% | 2 | 7 | 29.77% | Yes |
| XOM280121C00080000 | 11/5 2:33 PM | 80.00 | 36.35 | 33.85 | 38.1 | 1.95 | 5.67% | 3 | 43 | 28.13% | Yes |
| XOM280121C00085000 | 11/5 2:33 PM | 85.00 | 32.75 | 30.05 | 34.5 | 0.96 | 3.02% | 8 | 23 | 28.03% | Yes |
| XOM280121C00090000 | 10/28 1:49 PM | 90.00 | 29.88 | 27 | 30.05 | 0.00 | 0.00% | 2 | 331 | 25.74% | Yes |
| XOM280121C00095000 | 11/3 11:12 AM | 95.00 | 25.28 | 24 | 27.95 | 0.00 | 0.00% | 20 | 55 | 27.72% | Yes |
| XOM280121C00100000 | 11/5 11:55 AM | 100.00 | 23.00 | 21.3 | 23.55 | 0.52 | 2.31% | 1 | 102 | 25.05% | Yes |
| XOM280121C00105000 | 11/3 2:22 PM | 105.00 | 19.05 | 19.2 | 20.6 | 0.00 | 0.00% | 7 | 79 | 24.62% | Yes |
| XOM280121C00110000 | 11/3 1:48 PM | 110.00 | 17.21 | 15.5 | 19.5 | -0.29 | -1.66% | 20 | 28 | 26.69% | Yes |
| XOM280121C00115000 | 11/5 3:48 PM | 115.00 | 14.81 | 14 | 15 | 0.26 | 1.79% | 2 | 130 | 23.17% | No |
| XOM280121C00120000 | 11/3 1:54 PM | 120.00 | 13.11 | 11.95 | 14.3 | 0.00 | 0.00% | 2 | 164 | 25.06% | No |
| XOM280121C00125000 | 11/5 10:11 AM | 125.00 | 11.24 | 10.2 | 12.1 | 0.14 | 1.26% | 11 | 203 | 24.39% | No |
| XOM280121C00130000 | 11/4 12:24 PM | 130.00 | 9.50 | 9 | 9.95 | 0.00 | 0.00% | 4 | 230 | 23.48% | No |
| XOM280121C00135000 | 10/30 11:44 AM | 135.00 | 8.82 | 7.25 | 8.65 | 0.00 | 0.00% | 10 | 86 | 23.56% | No |
| XOM280121C00140000 | 11/4 11:59 AM | 140.00 | 6.72 | 6.4 | 8 | 0.00 | 0.00% | 2 | 54 | 24.42% | No |
| XOM280121C00145000 | 10/31 2:51 PM | 145.00 | 6.01 | 5 | 6.85 | 0.00 | 0.00% | 4 | 8 | 24.26% | No |
| XOM280121C00150000 | 11/5 10:36 AM | 150.00 | 5.10 | 4.3 | 5.9 | 0.13 | 2.62% | 9 | 189 | 24.20% | No |
| XOM280121C00155000 | 11/3 11:32 AM | 155.00 | 4.25 | 3.25 | 5.1 | 0.00 | 0.00% | 1 | 20 | 24.20% | No |
| XOM280121C00160000 | 11/4 11:45 AM | 160.00 | 3.40 | 2.9 | 4.45 | 0.00 | 0.00% | 1 | 225 | 24.29% | No |
| XOM280121C00165000 | 10/31 2:51 PM | 165.00 | 3.05 | 2.5 | 3.3 | 0.00 | 0.00% | 3 | 59 | 23.10% | No |
| XOM280121C00170000 | 11/5 3:49 PM | 170.00 | 2.50 | 2.29 | 2.93 | 0.08 | 3.31% | 10 | 224 | 23.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM280121P00060000 | 11/3 3:51 PM | 60.00 | 1.48 | 1.14 | 2.02 | 0.00 | 0.00% | 2 | 44 | 34.07% | No |
| XOM280121P00065000 | 10/20 10:10 AM | 65.00 | 2.15 | 1.26 | 2.47 | 0.00 | 0.00% | 10 | 590 | 32.41% | No |
| XOM280121P00070000 | 10/21 12:28 PM | 70.00 | 2.77 | 2.17 | 2.74 | 0.00 | 0.00% | 44 | 25 | 29.95% | No |
| XOM280121P00075000 | 10/6 3:59 PM | 75.00 | 3.12 | 2.39 | 3.95 | 0.00 | 0.00% | 1 | 2 | 30.34% | No |
| XOM280121P00080000 | 10/27 11:29 AM | 80.00 | 3.91 | 3.15 | 4.9 | 0.00 | 0.00% | 3 | 180 | 29.39% | No |
| XOM280121P00085000 | 10/27 10:32 AM | 85.00 | 4.70 | 4.1 | 6 | 0.00 | 0.00% | 2 | 261 | 28.47% | No |
| XOM280121P00090000 | 10/31 9:42 AM | 90.00 | 6.37 | 5.2 | 7.3 | 0.00 | 0.00% | 4 | 162 | 27.66% | No |
| XOM280121P00095000 | 10/31 12:01 PM | 95.00 | 8.00 | 6.5 | 8.8 | 0.00 | 0.00% | 3 | 19 | 26.90% | No |
| XOM280121P00100000 | 11/5 12:49 PM | 100.00 | 9.10 | 8.1 | 10.45 | 0.20 | 2.25% | 20 | 126 | 26.07% | No |
| XOM280121P00105000 | 10/22 11:39 AM | 105.00 | 11.16 | 9.9 | 11.9 | 0.00 | 0.00% | 5 | 26 | 24.63% | No |
| XOM280121P00110000 | 11/5 2:21 PM | 110.00 | 13.25 | 12.55 | 14.55 | 0.14 | 1.07% | 1 | 61 | 24.77% | No |
| XOM280121P00115000 | 10/30 1:32 PM | 115.00 | 15.00 | 14.25 | 16.65 | 0.00 | 0.00% | 1 | 16 | 23.71% | Yes |
| XOM280121P00120000 | 11/5 10:47 AM | 120.00 | 16.94 | 16.8 | 19.8 | -1.76 | -9.41% | 1 | 61 | 23.88% | Yes |
| XOM280121P00125000 | 10/24 10:43 AM | 125.00 | 21.50 | 19.5 | 22.75 | 0.00 | 0.00% | 15 | 17 | 23.44% | Yes |
| XOM280121P00130000 | 10/13 12:30 PM | 130.00 | 26.03 | 22 | 26.5 | 0.00 | 0.00% | 6 | 6 | 23.87% | Yes |
| XOM280121P00135000 | 10/7 2:31 PM | 135.00 | 27.88 | 25.5 | 30.5 | 0.00 | 0.00% | 2 | 1 | 24.43% | Yes |
| XOM280121P00140000 | 10/27 3:49 PM | 140.00 | 30.90 | 29 | 34 | 0.00 | 0.00% | 0 | 3 | 23.95% | Yes |
| XOM280121P00150000 | 10/6 9:50 AM | 150.00 | 38.72 | 37 | 41 | 0.00 | 0.00% | 1 | 4 | 22.05% | Yes |
| XOM280121P00170000 | 11/5 10:47 AM | 170.00 | 57.65 | 54.5 | 58.15 | -1.25 | -2.12% | 1 | 1 | 20.59% | Yes |
