Options Chain for EXXON MOBIL CORP COM (XOM) - $120.35 as of 10/17/2024 10:22:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 53.70 | 56.90 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 70.00 | 48.60 | 51.90 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 75.00 | 44.00 | 46.90 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 80.00 | 38.60 | 42.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 85.00 | 33.60 | 37.50 | 30.45 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | -0.01 | 9/20/2024 | 10/17/2024 4:00:08 PM EST |
| 90.00 | 28.70 | 31.90 | 34.93 | 0.00 | 0.00% | 0 | 4 | 1.18 | 1.00 | 0.00 | -0.01 | 10/4/2024 | 10/17/2024 4:00:08 PM EST |
| 95.00 | 23.65 | 27.55 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 96.00 | 23.25 | 25.85 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 97.00 | 22.30 | 25.00 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 98.00 | 21.45 | 23.90 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 99.00 | 20.30 | 23.15 | 14.95 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.02 | 9/17/2024 | 10/17/2024 4:00:08 PM EST |
| 100.00 | 19.55 | 21.80 | 24.10 | 0.00 | 0.00% | 0 | 13 | 0.60 | 1.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 4:00:08 PM EST |
| 101.00 | 18.45 | 20.95 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 102.00 | 18.15 | 19.90 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 103.00 | 17.10 | 18.80 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 104.00 | 16.10 | 17.55 | 14.30 | 0.00 | 0.00% | 0 | 1 | 0.47 | 1.00 | 0.00 | -0.02 | 9/24/2024 | 10/17/2024 4:00:08 PM EST |
| 105.00 | 14.40 | 16.95 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 106.00 | 13.50 | 15.20 | 18.62 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.99 | 0.00 | -0.02 | 10/4/2024 | 10/17/2024 4:00:08 PM EST |
| 107.00 | 12.40 | 14.95 | % | 0 | 0 | 0.46 | 0.99 | 0.01 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 108.00 | 11.50 | 13.95 | 12.80 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.98 | 0.01 | -0.03 | 10/1/2024 | 10/17/2024 4:00:08 PM EST |
| 109.00 | 10.65 | 12.85 | 12.50 | -1.91 | -13.26% | 2 | 5 | 0.40 | 0.97 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 110.00 | 10.05 | 11.55 | 11.32 | 0.00 | 0.00% | 0 | 25 | 0.28 | 0.96 | 0.01 | -0.03 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 111.00 | 9.10 | 10.85 | 11.60 | 0.00 | 0.00% | 0 | 12 | 0.35 | 0.94 | 0.02 | -0.04 | 10/8/2024 | 10/17/2024 4:00:08 PM EST |
| 112.00 | 8.05 | 9.25 | 8.52 | -2.00 | -19.02% | 1 | 76 | 0.17 | 0.92 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 113.00 | 7.15 | 8.15 | 11.20 | 0.00 | 0.00% | 0 | 62 | 0.18 | 0.90 | 0.03 | -0.05 | 10/14/2024 | 10/17/2024 4:00:08 PM EST |
| 114.00 | 6.80 | 7.15 | 7.60 | 0.00 | 0.00% | 0 | 74 | 0.23 | 0.87 | 0.03 | -0.06 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 115.00 | 5.85 | 6.30 | 6.22 | -2.38 | -27.68% | 4 | 446 | 0.25 | 0.83 | 0.04 | -0.07 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 116.00 | 5.30 | 5.45 | 5.70 | 0.00 | 0.00% | 0 | 367 | 0.25 | 0.79 | 0.05 | -0.07 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 117.00 | 4.50 | 4.65 | 4.92 | -0.27 | -5.21% | 1 | 126 | 0.24 | 0.74 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 118.00 | 3.75 | 3.90 | 3.69 | -0.66 | -15.18% | 29 | 660 | 0.23 | 0.69 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 119.00 | 3.10 | 3.25 | 3.28 | -0.22 | -6.29% | 24 | 1,532 | 0.23 | 0.62 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 120.00 | 2.52 | 2.64 | 2.62 | -0.20 | -7.10% | 269 | 965 | 0.23 | 0.56 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 121.00 | 2.01 | 2.14 | 2.10 | -0.23 | -9.88% | 531 | 745 | 0.23 | 0.48 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 122.00 | 1.56 | 1.64 | 1.65 | -0.15 | -8.34% | 205 | 715 | 0.23 | 0.41 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 123.00 | 1.20 | 1.33 | 1.30 | -0.10 | -7.15% | 126 | 931 | 0.22 | 0.34 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 124.00 | 0.90 | 0.97 | 0.93 | -0.17 | -15.46% | 102 | 502 | 0.22 | 0.28 | 0.06 | -0.07 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 125.00 | 0.68 | 0.77 | 0.73 | -0.15 | -17.05% | 1,053 | 1,289 | 0.23 | 0.23 | 0.05 | -0.06 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 126.00 | 0.49 | 0.56 | 0.53 | -0.09 | -14.52% | 377 | 1,679 | 0.23 | 0.18 | 0.05 | -0.05 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 127.00 | 0.37 | 0.46 | 0.40 | -0.06 | -13.05% | 80 | 268 | 0.23 | 0.14 | 0.04 | -0.04 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 128.00 | 0.24 | 0.33 | 0.30 | -0.04 | -11.77% | 116 | 444 | 0.23 | 0.11 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 129.00 | 0.20 | 0.25 | 0.22 | -0.04 | -15.39% | 6 | 342 | 0.24 | 0.08 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 130.00 | 0.15 | 0.19 | 0.16 | -0.04 | -20.00% | 420 | 1,271 | 0.24 | 0.06 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 131.00 | 0.06 | 0.15 | 0.12 | -0.01 | -7.70% | 2 | 156 | 0.23 | 0.05 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 132.00 | 0.05 | 0.16 | 0.15 | +0.05 | +50.00% | 12 | 40 | 0.25 | 0.03 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 133.00 | 0.04 | 0.13 | 0.17 | 0.00 | 0.00% | 0 | 126 | 0.26 | 0.02 | 0.01 | -0.01 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 134.00 | 0.03 | 0.12 | 0.21 | 0.00 | 0.00% | 0 | 8 | 0.27 | 0.02 | 0.01 | -0.01 | 10/14/2024 | 10/17/2024 4:00:08 PM EST |
| 135.00 | 0.02 | 0.09 | 0.03 | -0.03 | -50.00% | 51 | 607 | 0.27 | 0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 136.00 | 0.01 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.01 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 4:00:08 PM EST |
| 140.00 | 0.02 | 0.08 | 0.03 | 0.00 | 0.00% | 2 | 1,584 | 0.34 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 145.00 | 0.00 | 0.08 | 0.02 | +0.01 | +100.00% | 25 | 8,926 | 0.44 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 150.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 134 | 0.88 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 4:00:08 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 | 0.53 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 70.00 | 0.00 | 0.54 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 75.00 | 0.00 | 0.57 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | -0.01 | 9/24/2024 | 10/17/2024 4:00:08 PM EST |
| 80.00 | 0.00 | 0.67 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | -0.01 | 10/1/2024 | 10/17/2024 4:00:08 PM EST |
| 85.00 | 0.00 | 1.03 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 90.00 | 0.00 | 1.26 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 95.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 4:00:08 PM EST |
| 96.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 4:00:08 PM EST |
| 97.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 4:00:08 PM EST |
| 98.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 4:00:08 PM EST |
| 99.00 | 0.00 | 1.13 | 0.02 | 0.00 | 0.00% | 0 | 21 | 0.84 | 0.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 4:00:08 PM EST |
| 100.00 | 0.01 | 0.91 | 0.03 | 0.00 | 0.00% | 0 | 177 | 0.56 | 0.00 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 101.00 | 0.01 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 221 | 0.39 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 102.00 | 0.01 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.02 | 10/1/2024 | 10/17/2024 4:00:08 PM EST |
| 103.00 | 0.02 | 0.11 | 0.15 | 0.00 | 0.00% | 0 | 208 | 0.37 | 0.00 | 0.00 | -0.02 | 10/3/2024 | 10/17/2024 4:00:08 PM EST |
| 104.00 | 0.02 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 20 | 0.35 | 0.00 | 0.00 | -0.02 | 10/4/2024 | 10/17/2024 4:00:08 PM EST |
| 105.00 | 0.04 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 56 | 0.35 | -0.01 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 106.00 | 0.02 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 129 | 0.34 | -0.01 | 0.00 | -0.02 | 10/7/2024 | 10/17/2024 4:00:08 PM EST |
| 107.00 | 0.05 | 0.17 | 0.09 | 0.00 | 0.00% | 0 | 60 | 0.32 | -0.01 | 0.01 | -0.02 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 108.00 | 0.06 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 17 | 0.31 | -0.02 | 0.01 | -0.03 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 109.00 | 0.09 | 0.17 | 0.17 | 0.00 | 0.00% | 29 | 433 | 0.30 | -0.03 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 110.00 | 0.17 | 0.20 | 0.19 | +0.01 | +5.56% | 48 | 687 | 0.30 | -0.04 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 111.00 | 0.21 | 0.24 | 0.24 | +0.10 | +71.43% | 2 | 91 | 0.29 | -0.06 | 0.02 | -0.04 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 112.00 | 0.26 | 0.30 | 0.29 | +0.05 | +20.84% | 25 | 144 | 0.28 | -0.08 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 113.00 | 0.33 | 0.39 | 0.32 | 0.00 | 0.00% | 0 | 416 | 0.27 | -0.10 | 0.03 | -0.05 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 114.00 | 0.43 | 0.48 | 0.45 | 0.00 | 0.00% | 6 | 132 | 0.26 | -0.13 | 0.03 | -0.06 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 115.00 | 0.56 | 0.60 | 0.56 | +0.01 | +1.82% | 56 | 718 | 0.25 | -0.17 | 0.04 | -0.07 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 116.00 | 0.71 | 0.77 | 0.76 | +0.08 | +11.77% | 31 | 253 | 0.25 | -0.21 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 117.00 | 0.92 | 0.98 | 0.98 | +0.10 | +11.37% | 22 | 219 | 0.24 | -0.26 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 118.00 | 1.18 | 1.26 | 1.19 | +0.08 | +7.21% | 22 | 197 | 0.24 | -0.31 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 119.00 | 1.47 | 1.60 | 1.50 | +0.09 | +6.39% | 221 | 454 | 0.23 | -0.38 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 120.00 | 1.87 | 2.03 | 1.92 | +0.17 | +9.72% | 126 | 759 | 0.23 | -0.44 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 121.00 | 2.33 | 2.50 | 2.62 | +0.33 | +14.41% | 70 | 174 | 0.22 | -0.52 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 122.00 | 2.93 | 3.05 | 3.20 | +0.41 | +14.70% | 20 | 234 | 0.23 | -0.59 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 123.00 | 3.55 | 3.70 | 3.60 | +0.20 | +5.89% | 12 | 1,301 | 0.23 | -0.66 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 124.00 | 4.25 | 5.40 | 4.27 | +0.27 | +6.75% | 10 | 117 | 0.22 | -0.72 | 0.06 | -0.07 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 125.00 | 5.00 | 5.20 | 5.32 | +0.59 | +12.48% | 1 | 332 | 0.22 | -0.77 | 0.05 | -0.06 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 126.00 | 5.85 | 6.10 | 5.44 | 0.00 | 0.00% | 0 | 74 | 0.23 | -0.82 | 0.05 | -0.05 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 127.00 | 6.70 | 7.05 | 6.18 | 0.00 | 0.00% | 0 | 54 | 0.25 | -0.86 | 0.04 | -0.04 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 128.00 | 6.65 | 8.60 | 8.10 | +1.25 | +18.25% | 1 | 27 | 0.26 | -0.89 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 129.00 | 8.40 | 9.60 | 5.10 | 0.00 | 0.00% | 0 | 13 | 0.30 | -0.92 | 0.03 | -0.03 | 10/7/2024 | 10/17/2024 4:00:08 PM EST |
| 130.00 | 9.30 | 9.75 | 7.38 | 0.00 | 0.00% | 0 | 27 | 0.28 | -0.94 | 0.02 | -0.02 | 10/8/2024 | 10/17/2024 4:00:08 PM EST |
| 131.00 | 10.30 | 11.65 | % | 0 | 0 | 0.34 | -0.95 | 0.02 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 132.00 | 11.25 | 12.55 | % | 0 | 0 | 0.36 | -0.97 | 0.01 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 133.00 | 11.40 | 13.65 | % | 0 | 0 | 0.41 | -0.98 | 0.01 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 134.00 | 12.40 | 14.70 | 13.12 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.98 | 0.01 | -0.01 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 135.00 | 13.45 | 14.80 | 14.00 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.99 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 136.00 | 14.40 | 16.75 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 140.00 | 18.40 | 20.65 | 16.50 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 4:00:08 PM EST |
| 145.00 | 23.55 | 25.60 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 150.00 | 27.80 | 31.45 | 32.95 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 10/17/2024 4:00:08 PM EST |