Options Chain for EXXON MOBIL CORP COM (XOM) - $120.08 as of 10/22/2024 1:47:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 54.30 | 57.55 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 70.00 | 49.90 | 52.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 75.00 | 44.95 | 47.55 | 48.97 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 10/22/2024 12:59:07 PM EST |
| 80.00 | 40.05 | 42.60 | 43.95 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 10/22/2024 12:59:07 PM EST |
| 85.00 | 34.95 | 37.45 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 90.00 | 30.10 | 32.60 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 95.00 | 25.00 | 27.60 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 100.00 | 20.85 | 21.45 | 24.20 | 0.00 | 0.00% | 0 | 1 | 0.46 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 10/22/2024 12:59:07 PM EST |
| 105.00 | 16.00 | 16.65 | % | 0 | 0 | 0.36 | 0.88 | 0.01 | -0.04 | 10/22/2024 12:59:07 PM EST | |||
| 109.00 | 12.15 | 12.70 | % | 0 | 0 | 0.32 | 0.87 | 0.02 | -0.03 | 10/22/2024 12:59:07 PM EST | |||
| 110.00 | 11.60 | 11.75 | 12.05 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.85 | 0.02 | -0.03 | 10/15/2024 | 10/22/2024 12:59:07 PM EST |
| 111.00 | 10.70 | 10.85 | % | 0 | 0 | 0.29 | 0.83 | 0.02 | -0.03 | 10/22/2024 12:59:07 PM EST | |||
| 112.00 | 9.85 | 10.40 | 10.51 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.81 | 0.03 | -0.03 | 10/15/2024 | 10/22/2024 12:59:07 PM EST |
| 113.00 | 8.95 | 9.10 | % | 0 | 0 | 0.27 | 0.79 | 0.03 | -0.03 | 10/22/2024 12:59:07 PM EST | |||
| 114.00 | 8.15 | 8.30 | % | 0 | 0 | 0.26 | 0.76 | 0.03 | -0.04 | 10/22/2024 12:59:07 PM EST | |||
| 115.00 | 7.35 | 7.50 | 8.26 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.73 | 0.03 | -0.04 | 10/15/2024 | 10/22/2024 12:59:07 PM EST |
| 116.00 | 6.55 | 6.70 | 5.90 | 0.00 | 0.00% | 0 | 6 | 0.25 | 0.70 | 0.04 | -0.04 | 10/18/2024 | 10/22/2024 12:59:07 PM EST |
| 117.00 | 5.85 | 6.10 | 5.10 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.67 | 0.04 | -0.04 | 10/18/2024 | 10/22/2024 12:59:07 PM EST |
| 118.00 | 5.15 | 5.30 | 5.20 | +0.05 | +0.98% | 4 | 4 | 0.24 | 0.63 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 119.00 | 4.50 | 4.65 | 4.55 | +0.57 | +14.33% | 4 | 10 | 0.24 | 0.59 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 120.00 | 3.90 | 4.05 | 3.96 | +0.26 | +7.03% | 215 | 21 | 0.23 | 0.55 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 121.00 | 3.35 | 3.50 | 3.35 | +0.25 | +8.07% | 4 | 181 | 0.23 | 0.50 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 122.00 | 2.88 | 2.99 | 2.68 | 0.00 | 0.00% | 4 | 149 | 0.23 | 0.46 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 123.00 | 2.44 | 2.54 | 2.31 | +0.06 | +2.67% | 2 | 81 | 0.22 | 0.41 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 124.00 | 2.06 | 2.15 | 1.82 | +0.07 | +4.00% | 1 | 120 | 0.22 | 0.37 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 125.00 | 1.73 | 1.81 | 1.75 | -0.02 | -1.13% | 63 | 108 | 0.22 | 0.33 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 126.00 | 1.44 | 1.68 | 1.50 | +0.17 | +12.79% | 16 | 44 | 0.22 | 0.29 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 127.00 | 1.19 | 1.25 | 1.04 | -0.02 | -1.89% | 1 | 22 | 0.22 | 0.25 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 128.00 | 0.98 | 1.04 | 0.85 | +0.01 | +1.19% | 60 | 143 | 0.22 | 0.22 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 129.00 | 0.81 | 0.86 | 0.83 | +0.16 | +23.89% | 18 | 29 | 0.22 | 0.19 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 130.00 | 0.54 | 0.70 | 0.67 | +0.11 | +19.65% | 114 | 50 | 0.22 | 0.16 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 131.00 | 0.53 | 0.57 | 0.49 | 0.00 | 0.00% | 0 | 24 | 0.22 | 0.13 | 0.03 | -0.02 | 10/18/2024 | 10/22/2024 12:59:07 PM EST |
| 132.00 | 0.00 | 0.47 | 0.50 | 0.00 | 0.00% | 0 | 37 | 0.39 | 0.11 | 0.02 | -0.02 | 10/17/2024 | 10/22/2024 12:59:07 PM EST |
| 133.00 | 0.34 | 0.39 | 0.35 | 0.00 | 0.00% | 0 | 19 | 0.32 | 0.09 | 0.02 | -0.02 | 10/18/2024 | 10/22/2024 12:59:07 PM EST |
| 134.00 | 0.00 | 0.33 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.08 | 0.02 | -0.02 | 10/15/2024 | 10/22/2024 12:59:07 PM EST |
| 135.00 | 0.00 | 0.30 | 0.72 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.06 | 0.01 | -0.01 | 10/14/2024 | 10/22/2024 12:59:07 PM EST |
| 140.00 | 0.00 | 1.36 | % | 0 | 0 | 0.43 | 0.02 | 0.01 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 150.00 | 0.00 | 1.31 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 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 | 1.32 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 70.00 | 0.00 | 1.32 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 75.00 | 0.00 | 1.32 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 80.00 | 0.00 | 0.53 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 85.00 | 0.00 | 1.31 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 90.00 | 0.00 | 1.34 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 95.00 | 0.00 | 1.37 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 100.00 | 0.00 | 1.44 | 0.64 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/22/2024 12:59:07 PM EST |
| 105.00 | 0.29 | 0.33 | 0.33 | -0.01 | -2.95% | 2 | 23 | 0.27 | -0.12 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 109.00 | 0.57 | 0.61 | 0.59 | % | 1 | 0 | 0.26 | -0.13 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 12:59:07 PM EST | |
| 110.00 | 0.67 | 0.72 | 0.83 | 0.00 | 0.00% | 0 | 17 | 0.25 | -0.15 | 0.02 | -0.03 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 111.00 | 0.80 | 0.84 | 1.68 | +0.76 | +82.61% | 1 | 39 | 0.26 | -0.17 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 112.00 | 0.94 | 0.99 | 0.93 | -0.16 | -14.68% | 1 | 26 | 0.26 | -0.19 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 113.00 | 1.11 | 1.16 | 1.29 | 0.00 | 0.00% | 0 | 70 | 0.26 | -0.21 | 0.03 | -0.03 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 114.00 | 1.31 | 1.36 | 2.18 | +0.60 | +37.98% | 1 | 49 | 0.26 | -0.24 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 115.00 | 1.46 | 1.59 | 1.65 | 0.00 | 0.00% | 0 | 30 | 0.25 | -0.27 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 116.00 | 1.80 | 1.97 | 1.82 | -0.27 | -12.92% | 1 | 40 | 0.24 | -0.30 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 117.00 | 2.09 | 2.17 | 2.15 | -0.14 | -6.12% | 20 | 98 | 0.24 | -0.33 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 118.00 | 2.44 | 2.52 | 2.61 | -0.29 | -10.00% | 1 | 8 | 0.24 | -0.37 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 119.00 | 2.83 | 2.92 | 3.35 | 0.00 | 0.00% | 0 | 14 | 0.24 | -0.41 | 0.04 | -0.04 | 10/18/2024 | 10/22/2024 12:59:07 PM EST |
| 120.00 | 3.25 | 3.40 | 3.46 | -0.22 | -5.98% | 2 | 36 | 0.24 | -0.45 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 121.00 | 3.70 | 3.85 | 4.00 | -0.04 | -0.99% | 25 | 21 | 0.23 | -0.50 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 122.00 | 4.25 | 4.40 | 4.80 | -0.05 | -1.04% | 4 | 15 | 0.23 | -0.54 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 123.00 | 4.85 | 5.00 | 5.30 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.59 | 0.04 | -0.04 | 10/17/2024 | 10/22/2024 12:59:07 PM EST |
| 124.00 | 5.50 | 5.65 | 6.65 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.63 | 0.04 | -0.04 | 10/18/2024 | 10/22/2024 12:59:07 PM EST |
| 125.00 | 6.15 | 6.40 | 6.56 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.67 | 0.04 | -0.04 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 126.00 | 6.90 | 7.05 | 5.55 | 0.00 | 0.00% | 0 | 7 | 0.24 | -0.71 | 0.04 | -0.04 | 10/11/2024 | 10/22/2024 12:59:07 PM EST |
| 127.00 | 7.65 | 8.05 | 6.15 | 0.00 | 0.00% | 0 | 8 | 0.24 | -0.75 | 0.04 | -0.04 | 10/14/2024 | 10/22/2024 12:59:07 PM EST |
| 128.00 | 8.45 | 8.65 | % | 0 | 0 | 0.24 | -0.78 | 0.03 | -0.03 | 10/22/2024 12:59:07 PM EST | |||
| 129.00 | 9.30 | 9.45 | % | 0 | 0 | 0.26 | -0.81 | 0.03 | -0.03 | 10/22/2024 12:59:07 PM EST | |||
| 130.00 | 10.15 | 10.30 | 8.49 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.84 | 0.03 | -0.03 | 10/10/2024 | 10/22/2024 12:59:07 PM EST |
| 131.00 | 11.05 | 11.20 | % | 0 | 0 | 0.25 | -0.87 | 0.03 | -0.02 | 10/22/2024 12:59:07 PM EST | |||
| 132.00 | 11.70 | 12.25 | % | 0 | 0 | 0.25 | -0.89 | 0.02 | -0.02 | 10/22/2024 12:59:07 PM EST | |||
| 133.00 | 12.65 | 13.35 | % | 0 | 0 | 0.25 | -0.91 | 0.02 | -0.02 | 10/22/2024 12:59:07 PM EST | |||
| 134.00 | 13.75 | 14.30 | % | 0 | 0 | 0.29 | -0.92 | 0.02 | -0.02 | 10/22/2024 12:59:07 PM EST | |||
| 135.00 | 14.65 | 15.10 | % | 0 | 0 | 0.26 | -0.94 | 0.01 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 140.00 | 19.50 | 19.95 | % | 0 | 0 | 0.28 | -0.98 | 0.01 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 145.00 | 24.40 | 24.95 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 150.00 | 28.55 | 30.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST |