Options Chain for EXXON MOBIL CORP COM (XOM) - $111.15 as of 9/16/2024 2:51:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 46.70 | 49.25 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:05 PM EST | |||
| 70.00 | 41.25 | 43.55 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:05 PM EST | |||
| 75.00 | 37.15 | 38.60 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:05 PM EST | |||
| 80.00 | 32.35 | 34.85 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:05 PM EST | |||
| 85.00 | 27.85 | 28.55 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:05 PM EST | |||
| 90.00 | 23.00 | 23.55 | % | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.02 | 9/16/2024 2:59:05 PM EST | |||
| 95.00 | 18.05 | 18.60 | 21.90 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.97 | 0.01 | -0.02 | 9/9/2024 | 9/16/2024 2:59:05 PM EST |
| 96.00 | 17.25 | 17.60 | % | 0 | 0 | 0.36 | 0.96 | 0.01 | -0.03 | 9/16/2024 2:59:05 PM EST | |||
| 97.00 | 16.10 | 16.85 | % | 0 | 0 | 0.35 | 0.95 | 0.01 | -0.03 | 9/16/2024 2:59:05 PM EST | |||
| 98.00 | 15.35 | 15.80 | % | 0 | 0 | 0.35 | 0.94 | 0.01 | -0.03 | 9/16/2024 2:59:05 PM EST | |||
| 99.00 | 14.45 | 15.45 | 14.35 | % | 3 | 0 | 0.29 | 0.93 | 0.01 | -0.03 | 9/16/2024 | 9/16/2024 2:59:05 PM EST | |
| 100.00 | 13.45 | 13.75 | % | 0 | 0 | 0.33 | 0.92 | 0.01 | -0.03 | 9/16/2024 2:59:05 PM EST | |||
| 101.00 | 12.40 | 14.10 | % | 0 | 0 | 0.28 | 0.91 | 0.02 | -0.04 | 9/16/2024 2:59:05 PM EST | |||
| 102.00 | 11.15 | 13.20 | % | 0 | 0 | 0.25 | 0.89 | 0.02 | -0.04 | 9/16/2024 2:59:05 PM EST | |||
| 103.00 | 10.20 | 10.95 | % | 0 | 0 | 0.26 | 0.87 | 0.02 | -0.04 | 9/16/2024 2:59:05 PM EST | |||
| 104.00 | 9.90 | 11.15 | % | 0 | 0 | 0.26 | 0.85 | 0.02 | -0.04 | 9/16/2024 2:59:05 PM EST | |||
| 105.00 | 9.05 | 9.20 | 7.18 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.83 | 0.03 | -0.04 | 9/11/2024 | 9/16/2024 2:59:05 PM EST |
| 106.00 | 8.05 | 8.40 | 6.60 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.80 | 0.03 | -0.05 | 9/12/2024 | 9/16/2024 2:59:05 PM EST |
| 107.00 | 6.55 | 7.60 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.77 | 0.03 | -0.05 | 9/11/2024 | 9/16/2024 2:59:05 PM EST |
| 108.00 | 6.60 | 7.30 | 6.60 | +0.30 | +4.77% | 3 | 7 | 0.24 | 0.74 | 0.04 | -0.05 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 109.00 | 5.85 | 6.00 | 5.44 | 0.00 | 0.00% | 0 | 11 | 0.23 | 0.71 | 0.04 | -0.05 | 9/13/2024 | 9/16/2024 2:59:05 PM EST |
| 110.00 | 5.15 | 5.30 | 5.07 | +0.72 | +16.56% | 16 | 65 | 0.23 | 0.67 | 0.04 | -0.05 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 111.00 | 4.50 | 4.70 | 4.25 | +0.45 | +11.85% | 3 | 100 | 0.24 | 0.63 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 112.00 | 3.85 | 4.05 | 3.85 | +0.62 | +19.20% | 27 | 74 | 0.22 | 0.58 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 113.00 | 3.30 | 3.45 | 3.33 | +0.54 | +19.36% | 147 | 142 | 0.22 | 0.53 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 114.00 | 2.80 | 3.10 | 2.93 | +0.42 | +16.74% | 5 | 140 | 0.22 | 0.48 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 115.00 | 2.34 | 2.50 | 2.27 | +0.18 | +8.62% | 38 | 146 | 0.21 | 0.43 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 116.00 | 1.91 | 2.20 | 2.00 | +0.32 | +19.05% | 12 | 40 | 0.21 | 0.38 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 117.00 | 1.57 | 1.83 | 1.66 | +0.07 | +4.41% | 10 | 21 | 0.21 | 0.33 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 118.00 | 1.30 | 1.42 | 1.35 | +0.39 | +40.63% | 14 | 1,265 | 0.21 | 0.29 | 0.04 | -0.04 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 119.00 | 1.04 | 1.15 | 1.15 | 0.00 | 0.00% | 7 | 40 | 0.21 | 0.25 | 0.04 | -0.03 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 120.00 | 0.83 | 1.00 | 0.90 | +0.23 | +34.33% | 32 | 131 | 0.21 | 0.21 | 0.04 | -0.03 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 121.00 | 0.65 | 0.76 | 0.68 | 0.00 | 0.00% | 0 | 21 | 0.21 | 0.18 | 0.03 | -0.03 | 9/13/2024 | 9/16/2024 2:59:05 PM EST |
| 122.00 | 0.51 | 0.72 | 0.55 | +0.06 | +12.25% | 38 | 174 | 0.21 | 0.15 | 0.03 | -0.03 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 123.00 | 0.40 | 0.45 | 0.43 | +0.11 | +34.38% | 39 | 204 | 0.21 | 0.12 | 0.03 | -0.02 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 124.00 | 0.30 | 0.35 | 0.34 | +0.09 | +36.00% | 73 | 1 | 0.22 | 0.10 | 0.02 | -0.02 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 125.00 | 0.24 | 0.28 | 0.24 | -0.02 | -7.70% | 1 | 118 | 0.21 | 0.08 | 0.02 | -0.02 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 126.00 | 0.18 | 0.22 | 0.19 | -0.04 | -17.40% | 2 | 26 | 0.21 | 0.06 | 0.02 | -0.01 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 127.00 | 0.14 | 0.19 | 0.15 | -0.37 | -71.16% | 1 | 4 | 0.21 | 0.05 | 0.01 | -0.01 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 130.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 14 | 0.21 | 0.02 | 0.01 | -0.01 | 9/12/2024 | 9/16/2024 2:59:05 PM EST |
| 135.00 | 0.01 | 0.31 | % | 0 | 0 | 0.27 | 0.01 | 0.00 | 0.00 | 9/16/2024 2:59:05 PM EST | |||
| 140.00 | 0.00 | 0.95 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:05 PM EST | |||
| 145.00 | 0.00 | 0.95 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:05 PM EST | |||
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:05 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:05 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:05 PM EST | |||
| 80.00 | 0.00 | 0.43 | 0.07 | 0.00 | 0.00% | 0 | 13 | 0.78 | 0.00 | 0.00 | -0.01 | 9/10/2024 | 9/16/2024 2:59:05 PM EST |
| 85.00 | 0.00 | 0.32 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:05 PM EST | |||
| 90.00 | 0.02 | 0.37 | % | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.02 | 9/16/2024 2:59:05 PM EST | |||
| 95.00 | 0.08 | 0.19 | 0.35 | 0.00 | 0.00% | 0 | 9 | 0.29 | -0.03 | 0.01 | -0.02 | 9/11/2024 | 9/16/2024 2:59:05 PM EST |
| 96.00 | 0.09 | 0.50 | % | 0 | 0 | 0.32 | -0.04 | 0.01 | -0.03 | 9/16/2024 2:59:05 PM EST | |||
| 97.00 | 0.10 | 0.26 | % | 0 | 0 | 0.28 | -0.05 | 0.01 | -0.03 | 9/16/2024 2:59:05 PM EST | |||
| 98.00 | 0.22 | 0.55 | % | 0 | 0 | 0.29 | -0.06 | 0.01 | -0.03 | 9/16/2024 2:59:05 PM EST | |||
| 99.00 | 0.27 | 0.31 | % | 0 | 0 | 0.28 | -0.07 | 0.01 | -0.03 | 9/16/2024 2:59:05 PM EST | |||
| 100.00 | 0.32 | 0.36 | 0.36 | -0.18 | -33.34% | 3 | 19 | 0.27 | -0.08 | 0.01 | -0.03 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 101.00 | 0.38 | 0.56 | % | 0 | 0 | 0.29 | -0.09 | 0.02 | -0.04 | 9/16/2024 2:59:05 PM EST | |||
| 102.00 | 0.45 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.11 | 0.02 | -0.04 | 9/12/2024 | 9/16/2024 2:59:05 PM EST |
| 103.00 | 0.54 | 0.59 | 0.89 | +0.14 | +18.67% | 10 | 11 | 0.26 | -0.13 | 0.02 | -0.04 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 104.00 | 0.65 | 0.76 | 0.99 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.15 | 0.02 | -0.04 | 9/13/2024 | 9/16/2024 2:59:05 PM EST |
| 105.00 | 0.78 | 0.91 | 0.84 | -0.24 | -22.23% | 6 | 139 | 0.25 | -0.17 | 0.03 | -0.04 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 106.00 | 0.91 | 1.03 | 1.80 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.20 | 0.03 | -0.05 | 9/10/2024 | 9/16/2024 2:59:05 PM EST |
| 107.00 | 1.03 | 1.18 | 1.22 | -0.38 | -23.75% | 3 | 10 | 0.25 | -0.23 | 0.03 | -0.05 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 108.00 | 1.30 | 1.43 | 1.36 | -0.88 | -39.29% | 131 | 10 | 0.23 | -0.26 | 0.04 | -0.05 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 109.00 | 1.50 | 1.85 | 1.63 | -0.85 | -34.28% | 4 | 23 | 0.23 | -0.29 | 0.04 | -0.05 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 110.00 | 1.80 | 2.03 | 1.86 | -0.77 | -29.28% | 12 | 27 | 0.22 | -0.33 | 0.04 | -0.05 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 111.00 | 2.17 | 2.42 | 2.29 | -0.55 | -19.37% | 1 | 19 | 0.22 | -0.37 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 112.00 | 2.58 | 2.65 | 2.65 | -0.53 | -16.67% | 4 | 31 | 0.22 | -0.42 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 113.00 | 3.00 | 3.45 | 3.21 | -0.44 | -12.06% | 2 | 13 | 0.22 | -0.47 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 114.00 | 3.50 | 3.65 | 3.85 | 0.00 | 0.00% | 0 | 2,454 | 0.21 | -0.52 | 0.05 | -0.05 | 9/13/2024 | 9/16/2024 2:59:05 PM EST |
| 115.00 | 4.05 | 4.20 | 5.25 | 0.00 | 0.00% | 0 | 17 | 0.21 | -0.57 | 0.05 | -0.05 | 9/13/2024 | 9/16/2024 2:59:05 PM EST |
| 116.00 | 4.65 | 4.80 | 6.75 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.62 | 0.05 | -0.04 | 9/10/2024 | 9/16/2024 2:59:05 PM EST |
| 117.00 | 5.25 | 5.45 | % | 0 | 0 | 0.21 | -0.67 | 0.05 | -0.04 | 9/16/2024 2:59:05 PM EST | |||
| 118.00 | 6.05 | 6.85 | 9.34 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.71 | 0.04 | -0.04 | 9/11/2024 | 9/16/2024 2:59:05 PM EST |
| 119.00 | 6.80 | 6.95 | % | 0 | 0 | 0.20 | -0.75 | 0.04 | -0.03 | 9/16/2024 2:59:05 PM EST | |||
| 120.00 | 7.60 | 7.80 | 9.15 | 0.00 | 0.00% | 0 | 14 | 0.20 | -0.79 | 0.04 | -0.03 | 9/13/2024 | 9/16/2024 2:59:05 PM EST |
| 121.00 | 7.20 | 8.65 | % | 0 | 0 | 0.20 | -0.82 | 0.03 | -0.03 | 9/16/2024 2:59:05 PM EST | |||
| 122.00 | 9.30 | 10.00 | % | 0 | 0 | 0.16 | -0.85 | 0.03 | -0.03 | 9/16/2024 2:59:05 PM EST | |||
| 123.00 | 10.30 | 11.40 | 10.60 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.88 | 0.03 | -0.02 | 9/6/2024 | 9/16/2024 2:59:05 PM EST |
| 124.00 | 11.00 | 11.85 | % | 0 | 0 | 0.25 | -0.90 | 0.02 | -0.02 | 9/16/2024 2:59:05 PM EST | |||
| 125.00 | 12.15 | 12.45 | % | 0 | 0 | 0.36 | -0.92 | 0.02 | -0.02 | 9/16/2024 2:59:05 PM EST | |||
| 126.00 | 11.85 | 13.75 | % | 0 | 0 | 0.31 | -0.94 | 0.02 | -0.01 | 9/16/2024 2:59:05 PM EST | |||
| 127.00 | 14.10 | 14.45 | % | 0 | 0 | 0.29 | -0.95 | 0.01 | -0.01 | 9/16/2024 2:59:05 PM EST | |||
| 130.00 | 17.20 | 17.70 | % | 0 | 0 | 0.33 | -0.98 | 0.01 | -0.01 | 9/16/2024 2:59:05 PM EST | |||
| 135.00 | 22.15 | 22.60 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 9/16/2024 2:59:05 PM EST | |||
| 140.00 | 26.55 | 28.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:05 PM EST | |||
| 145.00 | 31.25 | 32.75 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:05 PM EST | |||
| 150.00 | 36.65 | 37.75 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:05 PM EST |