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 | 54.15 | 56.65 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 70.00 | 49.15 | 51.65 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 75.00 | 44.15 | 46.65 | 46.60 | 0.00 | 0.00% | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 80.00 | 39.15 | 41.70 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 34.15 | 36.65 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 90.00 | 29.15 | 31.70 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 95.00 | 24.15 | 26.70 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 100.00 | 18.95 | 22.50 | 21.20 | 0.00 | 0.00% | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 102.00 | 18.00 | 19.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 103.00 | 17.05 | 18.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 104.00 | 16.00 | 16.85 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 105.00 | 15.00 | 16.90 | 13.95 | 0.00 | 0.00% | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 106.00 | 14.05 | 14.85 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 107.00 | 13.00 | 13.75 | 15.10 | 0.00 | 0.00% | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 108.00 | 12.00 | 14.15 | 13.75 | 0.00 | 0.00% | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 109.00 | 11.00 | 11.80 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 110.00 | 10.05 | 12.90 | 9.80 | 0.00 | 0.00% | 0 | 232 | 0.71 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 111.00 | 9.00 | 10.75 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 112.00 | 8.00 | 10.85 | 9.75 | 0.00 | 0.00% | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 113.00 | 7.15 | 8.95 | 8.60 | 0.00 | 0.00% | 0 | 8 | 0.53 | 0.99 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 114.00 | 6.25 | 6.70 | 6.10 | +1.10 | +22.00% | 5 | 4 | 0.47 | 0.99 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 115.00 | 5.20 | 5.65 | 4.45 | +0.60 | +15.59% | 23 | 33 | 0.41 | 0.97 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 116.00 | 4.10 | 4.90 | 3.90 | +1.27 | +48.29% | 27 | 39 | 0.35 | 0.95 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 117.00 | 3.35 | 5.00 | 3.50 | +1.67 | +91.26% | 81 | 52 | 0.27 | 0.92 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 118.00 | 2.37 | 3.00 | 2.54 | +1.16 | +84.06% | 133 | 444 | 0.23 | 0.86 | 0.10 | -0.14 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 119.00 | 1.64 | 2.37 | 1.70 | +0.92 | +117.95% | 1,213 | 920 | 0.24 | 0.74 | 0.16 | -0.18 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 120.00 | 1.00 | 1.11 | 1.01 | +0.59 | +140.48% | 4,220 | 2,553 | 0.24 | 0.57 | 0.20 | -0.21 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 121.00 | 0.36 | 0.58 | 0.55 | +0.35 | +175.00% | 1,346 | 1,785 | 0.23 | 0.37 | 0.19 | -0.19 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 122.00 | 0.10 | 0.30 | 0.28 | +0.18 | +180.00% | 672 | 3,786 | 0.23 | 0.20 | 0.14 | -0.14 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 123.00 | 0.10 | 0.12 | 0.11 | +0.07 | +175.00% | 1,918 | 2,629 | 0.24 | 0.09 | 0.08 | -0.08 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 124.00 | 0.02 | 0.05 | 0.06 | +0.03 | +100.00% | 332 | 1,359 | 0.25 | 0.03 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 125.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 158 | 4,304 | 0.23 | 0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 126.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 948 | 0.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 127.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 871 | 0.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 128.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 92 | 1,409 | 0.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 129.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 118 | 0.43 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 579 | 0.43 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 131.00 | 0.00 | 0.84 | 0.01 | 0.00 | 0.00% | 0 | 14 | 1.19 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 132.00 | 0.00 | 0.01 | 0.30 | 0.00 | 0.00% | 0 | 101 | 0.51 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 133.00 | 0.00 | 0.01 | 0.69 | +0.63 | +1,050.00% | 1 | 40 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 134.00 | 0.00 | 0.01 | 0.64 | -0.11 | -14.67% | 1 | 113 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 102 | 0.61 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 136.00 | 0.00 | 0.58 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 137.00 | 0.00 | 0.55 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 138.00 | 0.00 | 0.53 | 0.54 | +0.52 | +2,600.00% | 1 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 139.00 | 0.00 | 0.01 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 140.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 3 | 184 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 145.00 | 0.00 | 0.01 | 1.28 | 0.00 | 0.00% | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 150.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 203 | 1.09 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 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 | 0.51 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.51 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.51 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.01 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 19 | 2.01 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 90.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 29 | 1.67 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 79 | 1.43 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 48 | 0.95 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 102.00 | 0.00 | 0.01 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 103.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 104.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 147 | 0.72 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 106.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 107.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 34 | 0.68 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 108.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 53 | 136 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 109.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 107 | 0.56 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 110.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 102 | 453 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 111.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 3 | 143 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 112.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 31 | 327 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 113.00 | 0.00 | 0.18 | 0.01 | -0.03 | -75.00% | 100 | 774 | 0.38 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 114.00 | 0.01 | 0.07 | 0.02 | -0.04 | -66.67% | 59 | 336 | 0.40 | -0.01 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 115.00 | 0.02 | 0.09 | 0.03 | -0.07 | -70.00% | 92 | 1,183 | 0.36 | -0.03 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 116.00 | 0.03 | 0.09 | 0.06 | -0.13 | -68.43% | 174 | 5,307 | 0.30 | -0.05 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 117.00 | 0.06 | 0.09 | 0.07 | -0.28 | -80.00% | 436 | 1,559 | 0.26 | -0.08 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 118.00 | 0.14 | 0.15 | 0.15 | -0.46 | -75.41% | 1,012 | 2,191 | 0.24 | -0.14 | 0.10 | -0.14 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 119.00 | 0.28 | 0.35 | 0.29 | -0.81 | -73.64% | 750 | 2,089 | 0.23 | -0.26 | 0.16 | -0.18 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 120.00 | 0.50 | 0.79 | 0.65 | -1.06 | -61.99% | 265 | 686 | 0.24 | -0.43 | 0.20 | -0.21 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 121.00 | 1.08 | 1.23 | 1.20 | -1.34 | -52.76% | 13 | 325 | 0.22 | -0.63 | 0.19 | -0.19 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 122.00 | 1.69 | 1.97 | 1.83 | -1.72 | -48.46% | 75 | 259 | 0.22 | -0.80 | 0.14 | -0.14 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 123.00 | 2.51 | 2.92 | 2.85 | -1.00 | -25.98% | 18 | 95 | 0.28 | -0.91 | 0.08 | -0.08 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 124.00 | 3.25 | 3.85 | 5.12 | 0.00 | 0.00% | 0 | 22 | 0.50 | -0.97 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 125.00 | 4.50 | 7.00 | 5.64 | -0.99 | -14.94% | 78 | 42 | 0.54 | -0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 126.00 | 5.20 | 7.90 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 127.00 | 6.30 | 7.10 | 6.63 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 128.00 | 7.25 | 9.80 | 7.63 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 129.00 | 8.35 | 10.80 | 8.63 | 0.00 | 0.00% | 0 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 130.00 | 9.50 | 10.05 | 10.50 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 131.00 | 10.35 | 12.70 | 10.67 | 0.00 | 0.00% | 0 | 2 | 0.98 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 132.00 | 11.50 | 14.00 | 11.75 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 133.00 | 12.30 | 14.65 | 12.80 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 134.00 | 13.30 | 15.85 | 16.02 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:00 PM EST |
| 135.00 | 14.35 | 16.60 | 14.75 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 136.00 | 15.20 | 17.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 137.00 | 16.30 | 18.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 138.00 | 17.50 | 20.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 139.00 | 18.45 | 19.05 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 140.00 | 19.25 | 20.05 | 19.43 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 145.00 | 24.40 | 27.00 | 24.45 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 150.00 | 28.60 | 30.75 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |