Options Chain for EXXON MOBIL CORP COM (XOM) - $120.32 as of 11/20/2024 8:54:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 54.20 | 56.75 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 70.00 | 49.20 | 51.80 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 75.00 | 44.25 | 46.75 | 46.65 | 0.00 | 0.00% | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 80.00 | 39.25 | 41.75 | 41.55 | 0.00 | 0.00% | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 85.00 | 34.25 | 36.75 | 36.55 | 0.00 | 0.00% | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 90.00 | 29.25 | 31.80 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 95.00 | 24.55 | 26.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 100.00 | 20.05 | 22.60 | 21.55 | 0.00 | 0.00% | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 102.00 | 18.20 | 20.75 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 103.00 | 17.10 | 19.95 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 104.00 | 16.10 | 18.75 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 105.00 | 15.10 | 15.80 | 14.13 | 0.00 | 0.00% | 0 | 4 | 0.51 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 106.00 | 14.10 | 16.00 | 13.90 | 0.00 | 0.00% | 0 | 1 | 0.48 | 1.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 107.00 | 13.10 | 15.05 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 108.00 | 12.15 | 14.00 | 11.84 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 109.00 | 11.25 | 11.95 | % | 0 | 0 | 0.59 | 0.99 | 0.01 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 110.00 | 10.20 | 12.55 | 9.70 | +1.10 | +12.80% | 1 | 1 | 0.36 | 0.98 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 111.00 | 9.40 | 11.55 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.97 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 112.00 | 8.20 | 10.00 | 10.51 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.96 | 0.02 | -0.04 | 10/15/2024 | 11/20/2024 4:00:00 PM EST |
| 113.00 | 7.20 | 9.75 | 6.10 | +0.47 | +8.35% | 2 | 3 | 0.29 | 0.94 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 114.00 | 6.55 | 8.10 | 6.50 | +1.50 | +30.00% | 4 | 0 | 0.26 | 0.92 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 115.00 | 5.60 | 5.90 | 5.08 | +0.88 | +20.96% | 9 | 10 | 0.27 | 0.90 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 116.00 | 4.70 | 6.70 | 4.75 | +1.40 | +41.80% | 7 | 33 | 0.22 | 0.86 | 0.05 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 117.00 | 3.85 | 5.80 | 3.85 | +1.32 | +52.18% | 27 | 65 | 0.22 | 0.81 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 118.00 | 3.00 | 3.15 | 3.00 | +1.08 | +56.25% | 193 | 339 | 0.21 | 0.75 | 0.09 | -0.08 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 119.00 | 2.28 | 2.47 | 2.40 | +1.00 | +71.43% | 670 | 528 | 0.20 | 0.66 | 0.10 | -0.09 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 120.00 | 1.65 | 1.81 | 1.72 | +0.79 | +84.95% | 439 | 3,902 | 0.20 | 0.55 | 0.11 | -0.09 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 121.00 | 1.14 | 1.30 | 1.17 | +0.56 | +91.81% | 633 | 1,773 | 0.19 | 0.44 | 0.12 | -0.08 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 122.00 | 0.74 | 0.91 | 0.91 | +0.53 | +139.48% | 1,913 | 948 | 0.18 | 0.32 | 0.11 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 123.00 | 0.47 | 0.53 | 0.49 | +0.26 | +113.05% | 809 | 3,581 | 0.19 | 0.22 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 124.00 | 0.27 | 0.83 | 0.31 | +0.20 | +181.82% | 60 | 946 | 0.19 | 0.15 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 125.00 | 0.17 | 0.20 | 0.18 | +0.10 | +125.00% | 292 | 1,813 | 0.19 | 0.11 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 126.00 | 0.10 | 0.11 | 0.10 | +0.07 | +233.34% | 71 | 386 | 0.19 | 0.09 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 127.00 | 0.03 | 0.16 | 0.05 | +0.04 | +400.00% | 12 | 421 | 0.21 | 0.06 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 128.00 | 0.02 | 1.16 | 0.05 | 0.00 | 0.00% | 0 | 1,318 | 0.33 | 0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 129.00 | 0.01 | 0.04 | 0.03 | -0.04 | -57.15% | 3 | 128 | 0.20 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 130.00 | 0.01 | 0.10 | 0.02 | -0.07 | -77.78% | 26 | 355 | 0.24 | 0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 131.00 | 0.01 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 50 | 0.61 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 132.00 | 0.01 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 111 | 0.63 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 133.00 | 0.00 | 1.20 | 0.02 | 0.00 | 0.00% | 0 | 27 | 0.66 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 134.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 135.00 | 0.00 | 1.20 | 0.01 | 0.00 | 0.00% | 0 | 49 | 0.73 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 136.00 | 0.00 | 1.26 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 137.00 | 0.00 | 1.26 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 138.00 | 0.00 | 1.26 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 139.00 | 0.00 | 1.26 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 140.00 | 0.01 | 0.04 | 0.01 | -0.01 | -50.00% | 115 | 33 | 0.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 145.00 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 25 | 1.01 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 150.00 | 0.00 | 0.02 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 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 | 0.08 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.09 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.52 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.52 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.11 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.10 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 16 | 0.76 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 8 | 41 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 102.00 | 0.00 | 1.26 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 103.00 | 0.00 | 1.26 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 104.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 14 | 222 | 0.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 106.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 107.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 3 | 42 | 0.33 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 108.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 26 | 97 | 0.30 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 109.00 | 0.02 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.35 | -0.01 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 110.00 | 0.02 | 0.14 | 0.05 | -0.01 | -16.67% | 18 | 246 | 0.32 | -0.02 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 111.00 | 0.06 | 0.07 | 0.07 | -0.01 | -12.50% | 203 | 302 | 0.28 | -0.03 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 112.00 | 0.07 | 0.13 | 0.09 | -0.04 | -30.77% | 5 | 195 | 0.28 | -0.04 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 113.00 | 0.05 | 0.13 | 0.12 | -0.06 | -33.34% | 31 | 319 | 0.24 | -0.06 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 114.00 | 0.08 | 0.17 | 0.17 | -0.10 | -37.04% | 42 | 232 | 0.23 | -0.08 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 115.00 | 0.18 | 0.22 | 0.20 | -0.20 | -50.00% | 362 | 550 | 0.23 | -0.10 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 116.00 | 0.25 | 0.31 | 0.29 | -0.23 | -44.24% | 112 | 318 | 0.22 | -0.14 | 0.05 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 117.00 | 0.36 | 0.44 | 0.43 | -0.33 | -43.43% | 126 | 486 | 0.21 | -0.19 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 118.00 | 0.55 | 0.96 | 0.59 | -0.58 | -49.58% | 1,532 | 274 | 0.20 | -0.25 | 0.09 | -0.08 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 119.00 | 0.82 | 0.90 | 0.87 | -0.70 | -44.59% | 91 | 223 | 0.19 | -0.34 | 0.10 | -0.09 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 120.00 | 1.04 | 1.28 | 1.25 | -1.05 | -45.66% | 97 | 639 | 0.19 | -0.45 | 0.11 | -0.09 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 121.00 | 1.48 | 1.78 | 2.00 | -0.84 | -29.58% | 5 | 159 | 0.19 | -0.56 | 0.12 | -0.08 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 122.00 | 2.10 | 2.40 | 3.50 | -0.37 | -9.57% | 5 | 60 | 0.18 | -0.68 | 0.11 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 123.00 | 2.80 | 3.15 | 2.95 | -0.70 | -19.18% | 10 | 61 | 0.18 | -0.78 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 124.00 | 2.96 | 4.00 | 4.79 | 0.00 | 0.00% | 0 | 10 | 0.18 | -0.85 | 0.07 | -0.05 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 125.00 | 3.70 | 4.90 | 5.56 | 0.00 | 0.00% | 0 | 10 | 0.17 | -0.89 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 126.00 | 5.60 | 5.90 | 6.70 | 0.00 | 0.00% | 0 | 9 | 0.30 | -0.91 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 127.00 | 6.55 | 6.85 | 7.35 | 0.00 | 0.00% | 0 | 18 | 0.30 | -0.94 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 128.00 | 7.30 | 9.60 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.98 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 129.00 | 8.30 | 10.70 | % | 0 | 0 | 0.41 | -0.98 | 0.01 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 130.00 | 9.50 | 11.80 | 10.85 | +0.70 | +6.90% | 128 | 2 | 0.45 | -0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 131.00 | 10.40 | 12.70 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 132.00 | 11.25 | 11.95 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 133.00 | 12.25 | 13.05 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 134.00 | 13.30 | 13.90 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 135.00 | 14.25 | 15.05 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 136.00 | 15.30 | 17.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 137.00 | 16.45 | 19.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 138.00 | 16.30 | 18.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 139.00 | 18.25 | 20.70 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 140.00 | 19.40 | 22.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 145.00 | 24.40 | 27.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 150.00 | 28.90 | 30.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |