Options Chain for EXXON MOBIL CORP COM (XOM)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 54.70 | 55.00 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 60.00 | 49.70 | 50.00 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 65.00 | 44.70 | 45.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 70.00 | 39.70 | 40.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 75.00 | 34.75 | 35.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 80.00 | 29.70 | 30.05 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 85.00 | 24.75 | 25.05 | 25.08 | 0.00 | 0.00% | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/10/2022 | 12/2/2022 9:00:01 PM |
| 90.00 | 19.75 | 20.05 | 18.00 | 0.00 | 0.00% | 0 | 32 | 0.79 | 1.00 | 0.00 | -0.01 | 11/21/2022 | 12/2/2022 9:00:01 PM |
| 95.00 | 14.80 | 15.10 | 16.25 | 0.00 | 0.00% | 0 | 99 | 0.60 | 0.99 | 0.00 | -0.02 | 12/1/2022 | 12/2/2022 9:00:01 PM |
| 96.00 | 13.80 | 14.10 | 13.68 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 11/10/2022 | 12/2/2022 9:00:01 PM |
| 97.00 | 12.85 | 13.15 | 14.45 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.98 | 0.01 | -0.03 | 11/29/2022 | 12/2/2022 9:00:01 PM |
| 98.00 | 11.85 | 12.15 | 13.53 | 0.00 | 0.00% | 0 | 23 | 0.52 | 0.98 | 0.01 | -0.03 | 11/30/2022 | 12/2/2022 9:00:01 PM |
| 99.00 | 10.85 | 11.15 | 10.74 | -1.06 | -8.99% | 2 | 2 | 0.53 | 0.97 | 0.01 | -0.04 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 100.00 | 9.90 | 10.15 | 10.00 | -1.70 | -14.53% | 20 | 25 | 0.47 | 0.95 | 0.02 | -0.05 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 101.00 | 8.90 | 9.25 | 8.90 | -1.66 | -15.72% | 4 | 7 | 0.45 | 0.94 | 0.02 | -0.06 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 102.00 | 7.95 | 8.25 | 8.96 | 0.00 | 0.00% | 0 | 20 | 0.38 | 0.92 | 0.03 | -0.07 | 11/28/2022 | 12/2/2022 9:00:01 PM |
| 103.00 | 7.05 | 7.35 | 7.24 | -1.76 | -19.56% | 1 | 46 | 0.36 | 0.90 | 0.03 | -0.08 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 104.00 | 6.15 | 6.40 | 7.30 | -0.33 | -4.33% | 1 | 202 | 0.36 | 0.87 | 0.04 | -0.09 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 105.00 | 5.25 | 5.50 | 5.07 | -1.09 | -17.70% | 9 | 137 | 0.34 | 0.84 | 0.05 | -0.10 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 106.00 | 4.40 | 4.60 | 4.77 | -0.43 | -8.27% | 4 | 49 | 0.33 | 0.79 | 0.06 | -0.11 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 107.00 | 3.60 | 3.80 | 3.65 | -1.81 | -33.15% | 25 | 209 | 0.32 | 0.74 | 0.07 | -0.12 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 108.00 | 2.89 | 2.99 | 2.78 | -1.07 | -27.80% | 91 | 339 | 0.31 | 0.67 | 0.08 | -0.12 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 109.00 | 2.24 | 2.33 | 2.23 | -0.78 | -25.92% | 900 | 365 | 0.30 | 0.59 | 0.09 | -0.13 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 110.00 | 1.65 | 1.74 | 1.71 | -0.69 | -28.75% | 1,660 | 1,357 | 0.29 | 0.50 | 0.09 | -0.12 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 111.00 | 1.20 | 1.24 | 1.24 | -0.67 | -35.08% | 1,525 | 1,305 | 0.28 | 0.40 | 0.09 | -0.12 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 112.00 | 0.82 | 0.88 | 0.87 | -0.49 | -36.03% | 1,113 | 1,180 | 0.28 | 0.32 | 0.08 | -0.11 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 113.00 | 0.55 | 0.60 | 0.59 | -0.40 | -40.41% | 1,494 | 982 | 0.28 | 0.24 | 0.07 | -0.09 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 114.00 | 0.37 | 0.40 | 0.37 | -0.32 | -46.38% | 1,025 | 1,156 | 0.28 | 0.18 | 0.06 | -0.08 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 115.00 | 0.25 | 0.27 | 0.27 | -0.20 | -42.56% | 2,459 | 2,551 | 0.28 | 0.13 | 0.05 | -0.06 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 116.00 | 0.16 | 0.18 | 0.15 | -0.18 | -54.55% | 449 | 663 | 0.28 | 0.09 | 0.04 | -0.05 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 117.00 | 0.11 | 0.12 | 0.10 | -0.11 | -52.39% | 988 | 790 | 0.29 | 0.06 | 0.03 | -0.04 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 118.00 | 0.06 | 0.08 | 0.08 | -0.06 | -42.86% | 253 | 407 | 0.29 | 0.04 | 0.02 | -0.03 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 119.00 | 0.04 | 0.06 | 0.05 | -0.05 | -50.00% | 36 | 301 | 0.30 | 0.03 | 0.01 | -0.02 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 120.00 | 0.01 | 0.04 | 0.03 | -0.05 | -62.50% | 277 | 1,016 | 0.30 | 0.02 | 0.01 | -0.01 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 121.00 | 0.02 | 0.05 | 0.03 | -0.02 | -40.00% | 477 | 3,095 | 0.32 | 0.01 | 0.01 | -0.01 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 122.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 118 | 195 | 0.33 | 0.01 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 123.00 | 0.00 | 0.03 | 0.01 | -0.04 | -80.00% | 91 | 68 | 0.38 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 124.00 | 0.00 | 0.03 | 0.02 | -0.04 | -66.67% | 1 | 56 | 0.40 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 125.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 394 | 0.40 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 9:00:01 PM |
| 126.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 27 | 0.44 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 9:00:01 PM |
| 127.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 113 | 0.46 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 9:00:01 PM |
| 128.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 9:00:01 PM |
| 129.00 | 0.00 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 304 | 0.50 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 9:00:01 PM |
| 131.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 9:00:01 PM |
| 135.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 18 | 0.60 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 9:00:01 PM |
| 140.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 49 | 0.69 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 9:00:01 PM |
| 145.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 9 | 0.84 | 0.00 | 0.00 | 0.00 | 11/17/2022 | 12/2/2022 9:00:01 PM |
| 150.00 | 0.00 | 0.03 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 155.00 | 0.00 | 0.03 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 160.00 | 0.00 | 0.02 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 165.00 | 0.00 | 0.02 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 170.00 | 0.00 | 0.02 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.99 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 9:00:01 PM |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 20 | 1.53 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 65.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 100 | 1.34 | 0.00 | 0.00 | 0.00 | 11/3/2022 | 12/2/2022 9:00:01 PM |
| 70.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.34 | 0.00 | 0.00 | 0.00 | 11/2/2022 | 12/2/2022 9:00:01 PM |
| 75.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 28 | 1.15 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 9:00:01 PM |
| 80.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 172 | 1.00 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 9:00:01 PM |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 40 | 0.83 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 9:00:01 PM |
| 90.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 37 | 452 | 0.62 | 0.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 95.00 | 0.03 | 0.08 | 0.03 | -0.01 | -25.00% | 43 | 837 | 0.48 | -0.01 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 96.00 | 0.03 | 0.06 | 0.05 | +0.01 | +25.00% | 52 | 214 | 0.47 | -0.01 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 97.00 | 0.05 | 0.07 | 0.05 | 0.00 | 0.00% | 27 | 253 | 0.46 | -0.02 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 98.00 | 0.06 | 0.11 | 0.07 | 0.00 | 0.00% | 4 | 156 | 0.45 | -0.02 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 99.00 | 0.08 | 0.12 | 0.11 | +0.03 | +37.50% | 85 | 360 | 0.43 | -0.03 | 0.01 | -0.04 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 100.00 | 0.11 | 0.14 | 0.10 | 0.00 | 0.00% | 629 | 5,599 | 0.41 | -0.05 | 0.02 | -0.05 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 101.00 | 0.14 | 0.17 | 0.16 | +0.03 | +23.08% | 227 | 903 | 0.40 | -0.06 | 0.02 | -0.06 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 102.00 | 0.19 | 0.22 | 0.21 | +0.04 | +23.53% | 400 | 482 | 0.38 | -0.08 | 0.03 | -0.07 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 103.00 | 0.24 | 0.28 | 0.29 | +0.08 | +38.10% | 187 | 1,181 | 0.37 | -0.10 | 0.03 | -0.08 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 104.00 | 0.32 | 0.36 | 0.34 | +0.06 | +21.43% | 6,310 | 3,323 | 0.35 | -0.13 | 0.04 | -0.09 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 105.00 | 0.43 | 0.47 | 0.45 | +0.07 | +18.43% | 6,906 | 2,853 | 0.34 | -0.16 | 0.05 | -0.10 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 106.00 | 0.56 | 0.62 | 0.59 | +0.08 | +15.69% | 1,034 | 776 | 0.33 | -0.21 | 0.06 | -0.11 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 107.00 | 0.75 | 0.81 | 0.76 | +0.10 | +15.16% | 1,009 | 2,401 | 0.32 | -0.26 | 0.07 | -0.12 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 108.00 | 1.01 | 1.06 | 1.02 | +0.19 | +22.90% | 1,169 | 1,914 | 0.30 | -0.33 | 0.08 | -0.12 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 109.00 | 1.36 | 1.38 | 1.37 | +0.24 | +21.24% | 2,529 | 1,803 | 0.29 | -0.41 | 0.09 | -0.13 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 110.00 | 1.73 | 1.80 | 1.82 | +0.34 | +22.98% | 2,350 | 2,354 | 0.28 | -0.50 | 0.09 | -0.12 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 111.00 | 2.27 | 2.34 | 2.30 | +0.37 | +19.18% | 1,293 | 764 | 0.28 | -0.60 | 0.09 | -0.12 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 112.00 | 2.87 | 3.00 | 3.30 | +0.86 | +35.25% | 167 | 675 | 0.27 | -0.68 | 0.08 | -0.11 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 113.00 | 3.55 | 3.80 | 3.82 | +0.52 | +15.76% | 266 | 557 | 0.27 | -0.76 | 0.07 | -0.09 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 114.00 | 4.35 | 4.60 | 4.75 | +0.83 | +21.18% | 51 | 336 | 0.27 | -0.82 | 0.06 | -0.08 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 115.00 | 5.25 | 5.50 | 5.52 | +0.99 | +21.86% | 43 | 214 | 0.27 | -0.87 | 0.05 | -0.06 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 116.00 | 6.10 | 6.40 | 5.50 | +0.75 | +15.79% | 1 | 57 | 0.25 | -0.91 | 0.04 | -0.05 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 117.00 | 7.10 | 7.40 | 7.75 | +1.05 | +15.68% | 28 | 34 | 0.38 | -0.94 | 0.03 | -0.04 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 118.00 | 8.05 | 8.35 | 6.75 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.96 | 0.02 | -0.03 | 12/1/2022 | 12/2/2022 9:00:01 PM |
| 119.00 | 9.05 | 9.30 | 8.36 | +0.16 | +1.96% | 1 | 1 | 0.40 | -0.97 | 0.01 | -0.02 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 120.00 | 10.05 | 10.30 | 9.32 | +0.22 | +2.42% | 1 | 25 | 0.41 | -0.98 | 0.01 | -0.01 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 121.00 | 11.05 | 11.35 | 9.65 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.99 | 0.01 | -0.01 | 11/30/2022 | 12/2/2022 9:00:01 PM |
| 122.00 | 12.05 | 12.35 | 10.65 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.99 | 0.00 | -0.01 | 11/30/2022 | 12/2/2022 9:00:01 PM |
| 123.00 | 13.05 | 13.35 | 11.70 | 0.00 | 0.00% | 0 | 74 | 0.52 | -1.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 9:00:01 PM |
| 124.00 | 14.05 | 14.35 | 13.00 | +0.10 | +0.78% | 3 | 3 | 0.55 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 125.00 | 15.05 | 15.35 | 14.40 | 0.00 | 0.00% | 0 | 13 | 0.55 | -1.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 9:00:01 PM |
| 126.00 | 16.05 | 16.35 | 14.50 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 9:00:01 PM |
| 127.00 | 17.05 | 17.35 | 15.50 | 0.00 | 0.00% | 0 | 1 | 0.60 | -1.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 9:00:01 PM |
| 128.00 | 18.05 | 18.35 | 17.65 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 9:00:01 PM |
| 129.00 | 19.05 | 19.35 | 18.65 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 9:00:01 PM |
| 130.00 | 20.05 | 20.35 | 19.65 | 0.00 | 0.00% | 0 | 5 | 0.68 | -1.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 9:00:01 PM |
| 131.00 | 21.05 | 21.35 | 20.70 | 0.00 | 0.00% | 0 | 3 | 0.74 | -1.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 9:00:01 PM |
| 135.00 | 25.05 | 25.35 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 140.00 | 30.05 | 30.35 | 29.60 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 9:00:01 PM |
| 145.00 | 35.05 | 35.35 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 150.00 | 40.05 | 40.35 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 155.00 | 45.05 | 45.35 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 160.00 | 50.05 | 50.35 | 48.55 | 0.00 | 0.00% | 0 | 2 | 1.37 | -1.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 9:00:01 PM |
| 165.00 | 55.05 | 55.35 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 170.00 | 60.05 | 60.35 | 59.65 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 9:00:01 PM |