XOM Options Strategy Builder
1226 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
XOM 158.12
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
92 contracts
62 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 3 | 0.98 | 347% | 77.50 | 79.70 | $80.00 | 0.00 | 0.21 | - | - | 1 | 2 |
| 0 | 0 | - | - | 72.45 | 73.40 | $85.00 | 0.00 | 1.35 | - | - | 2 | 22 |
| 0 | 0 | 0.98 | 294% | 66.95 | 70.30 | $90.00 | 0.00 | 0.18 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 272% | 62.10 | 65.25 | $95.00 | 0.00 | 1.60 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 252% | 57.20 | 60.25 | $100.00 | 0.00 | 2.12 | - | - | 0 | 0 |
| 0 | 0 | 0.95 | 248% | 52.45 | 55.55 | $105.00 | 0.00 | 1.85 | - | - | 0 | 0 |
| 0 | 0 | 0.96 | 204% | 47.15 | 50.25 | $110.00 | 0.00 | 2.13 | - | - | 63 | 63 |
| 0 | 0 | 0.95 | 192% | 42.45 | 45.20 | $115.00 | 0.00 | 2.12 | - | - | 2 | 4 |
| 0 | 0 | 0.96 | 155% | 36.80 | 40.35 | $120.00 | 0.00 | 1.55 | 149% | -0.03 | 1 | 1 |
| 0 | 0 | 0.95 | 145% | 32.20 | 35.25 | $125.00 | 0.00 | 1.35 | 146% | -0.05 | 0 | 0 |
| 51 | 1 | 0.92 | 138% | 27.80 | 30.30 | $130.00 | 0.00 | 1.75 | 79% | -0.01 | 1 | 17 |
| 1 | 1 | 0.92 | 111% | 22.75 | 25.00 | $135.00 | 0.00 | 0.56 | 65% | -0.01 | 1 | 120 |
| 4 | 1 | 0.90 | 96% | 18.80 | 21.00 | $139.00 | 0.00 | 0.75 | 55% | -0.01 | 1 | 15 |
| 4 | 2 | 0.91 | 87% | 17.70 | 19.80 | $140.00 | 0.00 | 0.10 | 49% | -0.01 | 2 | 46 |
| 2 | 2 | 0.90 | 88% | 16.75 | 19.05 | $141.00 | 0.00 | 0.13 | 48% | -0.01 | 1 | 29 |
| 0 | 0 | 0.89 | 87% | 15.90 | 18.05 | $142.00 | 0.01 | 0.05 | 46% | -0.01 | 16 | 107 |
| 0 | 0 | 0.90 | 77% | 14.55 | 17.05 | $143.00 | 0.00 | 0.20 | 46% | -0.02 | 2 | 30 |
| 0 | 0 | 0.87 | 82% | 13.90 | 16.25 | $144.00 | 0.00 | 0.35 | 51% | -0.04 | 2 | 90 |
| 55 | 1 | 0.87 | 74% | 12.85 | 15.05 | $145.00 | 0.01 | 0.06 | 38% | -0.01 | 31 | 178 |
| 11 | 1 | 0.87 | 69% | 11.80 | 14.00 | $146.00 | 0.02 | 0.06 | 36% | -0.02 | 5 | 335 |
| 1 | 3 | 0.92 | 51% | 10.85 | 12.10 | $147.00 | 0.00 | 0.08 | 35% | -0.02 | 60 | 92 |
| 50 | 50 | 0.94 | 40% | 9.95 | 10.65 | $148.00 | 0.00 | 0.13 | 34% | -0.03 | 39 | 123 |
| 2 | 1 | 0.88 | 48% | 9.05 | 10.20 | $149.00 | 0.06 | 0.20 | 35% | -0.05 | 78 | 64 |
| 282 | 4 | 0.94 | 34% | 8.00 | 8.60 | $150.00 | 0.15 | 0.21 | 34% | -0.07 | 359 | 313 |
| 44 | 24 | 0.79 | 43% | 5.85 | 7.20 | $152.50 | 0.40 | 0.48 | 33% | -0.15 | 1,073 | 1,262 |
| 490 | 44 | 0.68 | 43% | 4.00 | 5.40 | $155.00 | 0.91 | 1.00 | 32% | -0.28 | 2,208 | 1,317 |
| 178 | 225 | 0.55 | 32% | 2.34 | 2.64 | $157.50 | 1.66 | 2.00 | 32% | -0.45 | 1,776 | 1,215 |
| 410 | 1,226 | 0.37 | 32% | 1.33 | 1.43 | $160.00 | 3.10 | 3.40 | 33% | -0.63 | 670 | 1,209 |
| 981 | 1,625 | 0.22 | 32% | 0.63 | 0.70 | $162.50 | 4.30 | 5.30 | 27% | -0.82 | 420 | 667 |
| 2,372 | 1,880 | 0.11 | 33% | 0.25 | 0.36 | $165.00 | 5.90 | 7.85 | - | - | 95 | 347 |
| 2,292 | 2,114 | 0.06 | 35% | 0.14 | 0.18 | $167.50 | 8.15 | 9.90 | - | - | 9 | 50 |
| 3,643 | 844 | 0.04 | 39% | 0.09 | 0.13 | $170.00 | 10.15 | 12.40 | - | - | 27 | 180 |
| 2,177 | 672 | 0.02 | 40% | 0.04 | 0.07 | $172.50 | 12.60 | 14.85 | - | - | 3 | 4 |
| 11,640 | 666 | 0.02 | 47% | 0.03 | 0.10 | $175.00 | 15.10 | 17.40 | - | - | 3 | 6 |
| 828 | 53 | 0.01 | 47% | 0.02 | 0.04 | $177.50 | 17.40 | 19.90 | - | - | 0 | 0 |
| 984 | 22 | 0.01 | 50% | 0.00 | 0.23 | $180.00 | 20.05 | 22.65 | - | - | 1 | 0 |
| 211 | 12 | 0.02 | 63% | 0.00 | 0.02 | $182.50 | 22.60 | 24.45 | - | - | 9 | 0 |
| 863 | 114 | 0.02 | 70% | 0.00 | 0.37 | $185.00 | 25.00 | 27.30 | - | - | 0 | 0 |
| 63 | 20 | 0.03 | 81% | 0.00 | 0.25 | $187.50 | 27.35 | 30.30 | - | - | 0 | 0 |
| 78 | 1 | 0.02 | 81% | 0.00 | 0.45 | $190.00 | 29.90 | 32.50 | - | - | 0 | 0 |
| 21 | 3 | 0.01 | 82% | 0.00 | 1.21 | $192.50 | 32.40 | 35.10 | - | - | 0 | 0 |
| 1,170 | 13 | 0.01 | 84% | 0.00 | 0.01 | $195.00 | 34.90 | 37.65 | - | - | 0 | 0 |
| 71 | 4 | 0.01 | 91% | 0.00 | 0.12 | $197.50 | 37.40 | 40.35 | - | - | 0 | 0 |
| 114 | 5 | 0.01 | 88% | 0.00 | 0.06 | $200.00 | 39.90 | 42.60 | - | - | 0 | 0 |
| 2 | 2 | 0.01 | 99% | 0.00 | 1.86 | $205.00 | 44.90 | 47.75 | - | - | 0 | 0 |
| 5 | 5 | 0.01 | 110% | 0.00 | 1.24 | $210.00 | 49.85 | 52.60 | - | - | 0 | 0 |