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 | 54.45 | 57.05 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 70.00 | 49.45 | 52.05 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 75.00 | 44.60 | 47.15 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 80.00 | 39.50 | 42.75 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 34.95 | 37.85 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 90.00 | 29.75 | 32.00 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 95.00 | 24.90 | 26.70 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 100.00 | 20.55 | 21.40 | % | 0 | 0 | 0.39 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 105.00 | 15.65 | 16.50 | % | 0 | 0 | 0.29 | 0.97 | 0.01 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 108.00 | 12.90 | 13.60 | 12.56 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.93 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 109.00 | 11.80 | 12.70 | % | 0 | 0 | 0.26 | 0.92 | 0.02 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 110.00 | 10.95 | 11.65 | 12.01 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.91 | 0.02 | -0.04 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 111.00 | 10.05 | 10.75 | 9.95 | 0.00 | 0.00% | 0 | 6 | 0.22 | 0.89 | 0.02 | -0.04 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 112.00 | 8.95 | 9.60 | 9.95 | 0.00 | 0.00% | 0 | 2 | 0.18 | 0.87 | 0.02 | -0.04 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 113.00 | 8.05 | 10.70 | 9.20 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.85 | 0.03 | -0.04 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 114.00 | 5.80 | 9.00 | 6.55 | 0.00 | 0.00% | 0 | 1 | 0.12 | 0.82 | 0.03 | -0.04 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 115.00 | 6.30 | 9.00 | 5.70 | 0.00 | 0.00% | 0 | 34 | 0.18 | 0.79 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 116.00 | 5.05 | 7.90 | 7.10 | 0.00 | 0.00% | 0 | 28 | 0.16 | 0.75 | 0.04 | -0.05 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 117.00 | 5.25 | 5.50 | 5.50 | 0.00 | 0.00% | 0 | 19 | 0.19 | 0.71 | 0.04 | -0.05 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 118.00 | 4.60 | 6.65 | 4.20 | +0.71 | +20.35% | 34 | 38 | 0.19 | 0.67 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 119.00 | 3.95 | 4.15 | 4.00 | +1.06 | +36.06% | 55 | 65 | 0.19 | 0.62 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 120.00 | 3.30 | 3.50 | 2.90 | +0.43 | +17.41% | 31 | 141 | 0.19 | 0.57 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 121.00 | 2.76 | 2.96 | 2.28 | 0.00 | 0.00% | 0 | 29 | 0.19 | 0.51 | 0.06 | -0.05 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 122.00 | 2.31 | 2.48 | 2.41 | +0.72 | +42.61% | 9 | 206 | 0.19 | 0.46 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 123.00 | 1.85 | 2.04 | 1.86 | +0.29 | +18.48% | 21 | 11 | 0.18 | 0.40 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 124.00 | 1.51 | 1.70 | 1.48 | +0.33 | +28.70% | 9 | 28 | 0.18 | 0.34 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 125.00 | 1.08 | 1.88 | 1.30 | +0.43 | +49.43% | 230 | 226 | 0.20 | 0.29 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 126.00 | 0.96 | 1.11 | 1.00 | +0.25 | +33.34% | 172 | 62 | 0.18 | 0.25 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 127.00 | 0.59 | 1.44 | 0.80 | +0.23 | +40.36% | 1 | 180 | 0.20 | 0.20 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 128.00 | 0.49 | 1.91 | 0.62 | +0.21 | +51.22% | 1 | 14 | 0.24 | 0.17 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 129.00 | 0.46 | 1.21 | 0.37 | -0.05 | -11.91% | 1 | 102 | 0.22 | 0.14 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 130.00 | 0.28 | 0.51 | 0.30 | +0.04 | +15.39% | 16 | 90 | 0.19 | 0.12 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 131.00 | 0.25 | 0.34 | 0.68 | 0.00 | 0.00% | 0 | 5 | 0.18 | 0.10 | 0.02 | -0.02 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 132.00 | 0.20 | 0.29 | 0.26 | -0.04 | -13.34% | 1 | 6 | 0.19 | 0.09 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 133.00 | 0.16 | 0.92 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.06 | 0.02 | -0.01 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 134.00 | 0.00 | 0.29 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.19 | 0.06 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 135.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.19 | 0.05 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 140.00 | 0.00 | 0.25 | % | 0 | 0 | 0.28 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.31 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 150.00 | 0.03 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 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 | 1.29 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 1.29 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.29 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.29 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 1.29 | 0.02 | 0.00 | 0.00% | 1 | 50 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 90.00 | 0.00 | 0.52 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 1.33 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 105.00 | 0.04 | 0.32 | 0.19 | 0.00 | 0.00% | 0 | 12 | 0.25 | -0.03 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 108.00 | 0.20 | 0.54 | 0.34 | % | 28 | 0 | 0.24 | -0.07 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 109.00 | 0.25 | 0.39 | 0.29 | -0.15 | -34.10% | 1 | 5 | 0.23 | -0.08 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 110.00 | 0.31 | 0.56 | 0.51 | -0.04 | -7.28% | 110 | 25 | 0.24 | -0.09 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 111.00 | 0.39 | 0.52 | 0.59 | 0.00 | 0.00% | 0 | 4 | 0.22 | -0.11 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 112.00 | 0.49 | 0.61 | 0.77 | +0.06 | +8.46% | 4 | 2 | 0.22 | -0.13 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 113.00 | 0.61 | 1.15 | 1.02 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.15 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 114.00 | 0.76 | 1.53 | 0.81 | -0.22 | -21.36% | 2 | 20 | 0.24 | -0.18 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 115.00 | 0.94 | 2.52 | 1.37 | -0.11 | -7.44% | 12 | 65 | 0.27 | -0.21 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 116.00 | 1.13 | 1.27 | 1.64 | -0.12 | -6.82% | 2 | 19 | 0.20 | -0.25 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 117.00 | 0.94 | 1.59 | 1.86 | -0.19 | -9.27% | 6 | 36 | 0.19 | -0.29 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 118.00 | 1.56 | 1.80 | 2.18 | -0.33 | -13.15% | 10 | 18 | 0.19 | -0.33 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 119.00 | 1.47 | 2.23 | 2.60 | +0.24 | +10.17% | 5 | 4 | 0.18 | -0.38 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 120.00 | 2.42 | 2.59 | 2.92 | -0.68 | -18.89% | 10 | 210 | 0.19 | -0.43 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 121.00 | 2.89 | 3.10 | 3.34 | -0.06 | -1.77% | 1 | 9 | 0.19 | -0.49 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 122.00 | 3.25 | 3.60 | 4.32 | +1.32 | +44.00% | 1 | 76 | 0.19 | -0.54 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 123.00 | 3.00 | 6.40 | % | 0 | 0 | 0.19 | -0.60 | 0.06 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 124.00 | 3.65 | 4.85 | % | 0 | 0 | 0.19 | -0.66 | 0.05 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 125.00 | 4.50 | 5.65 | % | 0 | 0 | 0.16 | -0.71 | 0.05 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 126.00 | 5.15 | 6.40 | % | 0 | 0 | 0.18 | -0.75 | 0.05 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 127.00 | 5.95 | 7.45 | % | 0 | 0 | 0.20 | -0.80 | 0.04 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 128.00 | 7.60 | 8.10 | 9.10 | 0.00 | 0.00% | 0 | 0 | 0.18 | -0.83 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 129.00 | 8.55 | 8.95 | 10.20 | +0.70 | +7.37% | 1 | 20 | 0.17 | -0.86 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 130.00 | 9.25 | 10.15 | % | 0 | 0 | 0.25 | -0.88 | 0.03 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 131.00 | 10.25 | 11.05 | 11.35 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.90 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 132.00 | 11.35 | 12.65 | 13.70 | 0.00 | 0.00% | 0 | 26 | 0.25 | -0.91 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 133.00 | 12.25 | 13.05 | % | 0 | 0 | 0.30 | -0.94 | 0.02 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 134.00 | 13.40 | 14.10 | % | 0 | 0 | 0.31 | -0.94 | 0.02 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 135.00 | 14.20 | 15.00 | % | 0 | 0 | 0.33 | -0.95 | 0.01 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 140.00 | 19.20 | 20.10 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 145.00 | 24.25 | 25.05 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 150.00 | 28.35 | 30.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |