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 | 54.30 | 56.80 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 70.00 | 49.30 | 51.85 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 75.00 | 44.30 | 46.85 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 80.00 | 39.30 | 41.85 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 34.35 | 36.85 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 90.00 | 29.55 | 31.55 | 31.50 | 0.00 | 0.00% | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 95.00 | 23.85 | 26.70 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 100.00 | 20.20 | 22.10 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 105.00 | 15.20 | 16.10 | % | 0 | 0 | 0.39 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 106.00 | 14.20 | 15.10 | 15.79 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.98 | 0.01 | -0.03 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 107.00 | 13.25 | 16.00 | % | 0 | 0 | 0.38 | 0.97 | 0.01 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 108.00 | 12.25 | 14.90 | 12.06 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.97 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 109.00 | 11.30 | 13.90 | 10.60 | +0.85 | +8.72% | 2 | 1 | 0.31 | 0.96 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 110.00 | 10.35 | 11.10 | 8.90 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.94 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 111.00 | 9.65 | 11.25 | 8.65 | -2.45 | -22.08% | 7 | 0 | 0.49 | 0.93 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 112.00 | 8.65 | 9.10 | 7.15 | 0.00 | 0.00% | 0 | 0 | 0.28 | 0.92 | 0.02 | -0.05 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 113.00 | 7.20 | 8.20 | 6.20 | 0.00 | 0.00% | 0 | 0 | 0.21 | 0.90 | 0.03 | -0.05 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 114.00 | 6.80 | 7.45 | 6.25 | +1.13 | +22.07% | 23 | 22 | 0.29 | 0.87 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 115.00 | 5.90 | 6.50 | 4.42 | 0.00 | 0.00% | 0 | 94 | 0.26 | 0.85 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 116.00 | 5.05 | 7.10 | 5.15 | +1.21 | +30.72% | 1 | 39 | 0.22 | 0.81 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 117.00 | 4.20 | 5.95 | 3.65 | +0.53 | +16.99% | 15 | 104 | 0.21 | 0.77 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 118.00 | 3.50 | 3.65 | 3.55 | +1.10 | +44.90% | 12 | 343 | 0.20 | 0.71 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 119.00 | 2.81 | 2.95 | 2.86 | +0.90 | +45.92% | 252 | 332 | 0.20 | 0.63 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 120.00 | 2.20 | 2.40 | 2.27 | +0.80 | +54.43% | 350 | 619 | 0.20 | 0.55 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 121.00 | 1.69 | 2.01 | 1.70 | +0.67 | +65.05% | 62 | 2,198 | 0.19 | 0.47 | 0.09 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 122.00 | 1.26 | 1.50 | 1.30 | +0.60 | +85.72% | 88 | 330 | 0.19 | 0.39 | 0.08 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 123.00 | 0.85 | 0.96 | 0.76 | +0.20 | +35.72% | 53 | 193 | 0.19 | 0.31 | 0.08 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 124.00 | 0.65 | 1.00 | 0.70 | +0.30 | +75.00% | 58 | 264 | 0.19 | 0.24 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 125.00 | 0.45 | 0.49 | 0.46 | +0.20 | +76.93% | 551 | 3,448 | 0.19 | 0.18 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 126.00 | 0.12 | 0.59 | 0.28 | +0.11 | +64.71% | 215 | 162 | 0.21 | 0.13 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 127.00 | 0.05 | 0.61 | 0.20 | +0.05 | +33.34% | 19 | 122 | 0.19 | 0.10 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 128.00 | 0.14 | 0.20 | 0.16 | +0.06 | +60.00% | 106 | 579 | 0.19 | 0.07 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 129.00 | 0.09 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 56 | 0.21 | 0.05 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 130.00 | 0.03 | 0.12 | 0.05 | -0.04 | -44.45% | 3 | 167 | 0.20 | 0.03 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 131.00 | 0.02 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 38 | 0.21 | 0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 132.00 | 0.02 | 0.06 | 0.05 | +0.01 | +25.00% | 15 | 118 | 0.21 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 133.00 | 0.01 | 1.29 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.35 | 0.01 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 134.00 | 0.01 | 1.28 | 0.12 | 0.00 | 0.00% | 0 | 32 | 0.37 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 135.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 33 | 0.25 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 140.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 14 | 0.66 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 145.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 78 | 0.37 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 150.00 | 0.00 | 1.20 | % | 0 | 0 | 0.84 | 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 | 0.13 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.34 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 106 | 0.85 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 37 | 0.97 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 0.17 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.18 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.25 | 0.03 | -0.05 | -62.50% | 4 | 37 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 223 | 0.52 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 105.00 | 0.02 | 1.30 | 0.06 | 0.00 | 0.00% | 0 | 258 | 0.47 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 106.00 | 0.02 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 38 | 0.30 | -0.02 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 107.00 | 0.03 | 0.23 | 0.08 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.03 | 0.01 | -0.03 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 108.00 | 0.04 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.30 | -0.03 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 109.00 | 0.04 | 0.26 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.28 | -0.04 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 110.00 | 0.10 | 0.13 | 0.12 | -0.05 | -29.42% | 49 | 128 | 0.26 | -0.06 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 111.00 | 0.02 | 0.17 | 0.17 | -0.04 | -19.05% | 7 | 44 | 0.25 | -0.07 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 112.00 | 0.14 | 0.21 | 0.21 | -0.07 | -25.00% | 1 | 2,081 | 0.24 | -0.08 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 113.00 | 0.19 | 0.40 | 0.31 | -0.04 | -11.43% | 1 | 27 | 0.24 | -0.10 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 114.00 | 0.27 | 0.33 | 0.41 | -0.08 | -16.33% | 1 | 282 | 0.22 | -0.13 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 115.00 | 0.38 | 0.43 | 0.41 | -0.35 | -46.06% | 18 | 239 | 0.21 | -0.15 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 116.00 | 0.48 | 1.09 | 0.51 | -0.38 | -42.70% | 19 | 578 | 0.20 | -0.19 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 117.00 | 0.69 | 0.76 | 0.70 | -0.49 | -41.18% | 20 | 124 | 0.20 | -0.23 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 118.00 | 0.93 | 0.99 | 0.93 | -0.66 | -41.51% | 16 | 349 | 0.20 | -0.29 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 119.00 | 1.04 | 1.33 | 1.48 | -0.57 | -27.81% | 63 | 175 | 0.19 | -0.37 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 120.00 | 1.43 | 1.72 | 1.66 | -1.02 | -38.06% | 58 | 485 | 0.19 | -0.45 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 121.00 | 2.07 | 2.22 | 2.93 | 0.00 | 0.00% | 0 | 195 | 0.19 | -0.53 | 0.09 | -0.07 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 122.00 | 2.48 | 2.78 | 3.60 | +0.01 | +0.28% | 22 | 113 | 0.19 | -0.61 | 0.08 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 123.00 | 3.30 | 3.50 | 3.90 | -1.00 | -20.41% | 5 | 36 | 0.18 | -0.69 | 0.08 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 124.00 | 4.05 | 4.25 | 4.23 | -0.98 | -18.81% | 3 | 105 | 0.18 | -0.76 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 125.00 | 3.90 | 5.05 | 5.15 | -0.10 | -1.91% | 16 | 4 | 0.18 | -0.82 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 126.00 | 4.75 | 5.90 | 6.50 | % | 1 | 0 | 0.18 | -0.87 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 127.00 | 6.35 | 7.05 | 7.25 | 0.00 | 0.00% | 0 | 1 | 0.16 | -0.90 | 0.04 | -0.03 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 128.00 | 7.50 | 7.80 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.93 | 0.03 | -0.02 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 129.00 | 8.40 | 9.10 | 9.12 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.95 | 0.02 | -0.02 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 130.00 | 9.45 | 9.80 | 10.60 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.97 | 0.02 | -0.01 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 131.00 | 10.25 | 12.60 | % | 0 | 0 | 0.34 | -0.98 | 0.01 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 132.00 | 11.25 | 12.00 | % | 0 | 0 | 0.39 | -0.98 | 0.01 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 133.00 | 12.25 | 13.00 | 12.63 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.99 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 134.00 | 13.30 | 15.80 | 14.90 | 0.00 | 0.00% | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 135.00 | 14.35 | 16.70 | 14.57 | 0.00 | 0.00% | 0 | 2 | 0.46 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 140.00 | 19.20 | 21.50 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 145.00 | 24.20 | 25.05 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 150.00 | 28.60 | 30.65 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |