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