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
17.50 92.25 92.55 96.93 0.00 0.00% 0 5 2.08 1.00 0.00 0.00 11/25/2022 12/2/2022 9:00:01 PM
20.00 89.75 90.05 90.80 0.00 0.00% 0 44 1.88 1.00 0.00 0.00 11/21/2022 12/2/2022 9:00:01 PM
22.50 87.25 87.55 91.50 0.00 0.00% 0 7 1.70 1.00 0.00 0.00 11/14/2022 12/2/2022 9:00:01 PM
25.00 84.80 85.05 88.50 0.00 0.00% 0 128 1.53 1.00 0.00 0.00 11/22/2022 12/2/2022 9:00:01 PM
27.50 82.30 82.60 86.48 0.00 0.00% 0 15 1.55 1.00 0.00 0.00 11/14/2022 12/2/2022 9:00:01 PM
30.00 79.80 80.10 83.92 0.00 0.00% 0 31 1.42 1.00 0.00 0.00 11/23/2022 12/2/2022 9:00:01 PM
32.50 77.30 77.60 81.75 0.00 0.00% 0 49 1.29 1.00 0.00 0.00 11/25/2022 12/2/2022 9:00:01 PM
35.00 74.85 75.15 76.75 0.00 0.00% 0 113 1.30 1.00 0.00 0.00 11/29/2022 12/2/2022 9:00:01 PM
37.50 72.35 72.65 76.10 0.00 0.00% 0 66 1.20 1.00 0.00 0.00 11/15/2022 12/2/2022 9:00:01 PM
40.00 69.85 70.15 74.00 0.00 0.00% 0 100 1.09 1.00 0.00 0.00 11/22/2022 12/2/2022 9:00:01 PM
42.50 67.40 67.70 69.40 0.00 0.00% 0 116 1.10 1.00 0.00 -0.01 12/1/2022 12/2/2022 9:00:01 PM
45.00 64.90 65.20 69.20 0.00 0.00% 0 147 1.02 1.00 0.00 -0.01 11/15/2022 12/2/2022 9:00:01 PM
47.50 62.40 62.75 63.40 0.00 0.00% 0 107 1.01 1.00 0.00 -0.01 12/1/2022 12/2/2022 9:00:01 PM
50.00 59.95 60.25 60.40 0.00 0.00% 0 365 0.98 1.00 0.00 -0.01 11/30/2022 12/2/2022 9:00:01 PM
52.50 57.50 57.75 62.18 0.00 0.00% 0 110 0.86 1.00 0.00 -0.01 11/15/2022 12/2/2022 9:00:01 PM
55.00 54.95 55.30 55.88 0.00 0.00% 0 413 0.79 1.00 0.00 -0.01 12/1/2022 12/2/2022 9:00:01 PM
57.50 52.50 52.80 56.38 0.00 0.00% 0 346 0.82 1.00 0.00 -0.01 11/14/2022 12/2/2022 9:00:01 PM
60.00 50.00 50.35 50.82 0.00 0.00% 0 775 0.84 1.00 0.00 -0.01 12/1/2022 12/2/2022 9:00:01 PM
62.50 47.50 47.85 51.95 0.00 0.00% 0 1,131 0.74 1.00 0.00 -0.01 11/15/2022 12/2/2022 9:00:01 PM
65.00 45.05 45.40 45.50 0.00 0.00% 0 604 0.75 1.00 0.00 -0.01 11/30/2022 12/2/2022 9:00:01 PM
67.50 42.55 42.90 43.36 0.00 0.00% 0 123 0.67 1.00 0.00 -0.01 11/30/2022 12/2/2022 9:00:01 PM
70.00 40.10 40.45 40.50 0.00 0.00% 0 1,907 0.67 1.00 0.00 -0.01 11/30/2022 12/2/2022 9:00:01 PM
72.50 37.60 37.95 38.16 0.00 0.00% 0 259 0.59 0.99 0.00 -0.01 11/28/2022 12/2/2022 9:00:01 PM
75.00 35.15 35.50 36.50 +1.00 +2.82% 1 2,461 0.59 0.99 0.00 -0.01 12/2/2022 12/2/2022 9:00:01 PM
77.50 32.70 33.05 33.75 -0.56 -1.64% 1 445 0.56 0.99 0.00 -0.01 12/2/2022 12/2/2022 9:00:01 PM
80.00 30.30 30.55 30.10 -1.10 -3.53% 15 2,992 0.49 0.98 0.00 -0.02 12/2/2022 12/2/2022 9:00:01 PM
82.50 27.80 28.15 27.60 -1.50 -5.16% 2 1,530 0.43 0.97 0.00 -0.02 12/2/2022 12/2/2022 9:00:01 PM
85.00 25.35 25.70 25.30 -0.96 -3.66% 5 40,205 0.42 0.96 0.01 -0.02 12/2/2022 12/2/2022 9:00:01 PM
87.50 23.05 23.30 23.89 0.00 0.00% 0 3,816 0.41 0.95 0.01 -0.03 12/1/2022 12/2/2022 9:00:01 PM
90.00 20.65 20.95 20.80 -1.17 -5.33% 34 9,380 0.39 0.93 0.01 -0.03 12/2/2022 12/2/2022 9:00:01 PM
92.50 18.40 18.60 18.35 -1.85 -9.16% 5 4,780 0.38 0.91 0.01 -0.03 12/2/2022 12/2/2022 9:00:01 PM
95.00 16.10 16.35 15.78 -1.19 -7.02% 203 14,159 0.36 0.88 0.01 -0.04 12/2/2022 12/2/2022 9:00:01 PM
97.50 13.90 14.10 14.72 0.00 0.00% 3 5,246 0.35 0.85 0.02 -0.04 12/2/2022 12/2/2022 9:00:01 PM
100.00 11.80 12.00 11.60 -1.20 -9.38% 100 13,303 0.33 0.81 0.02 -0.05 12/2/2022 12/2/2022 9:00:01 PM
105.00 7.95 8.15 7.80 -1.11 -12.46% 435 13,336 0.31 0.70 0.03 -0.05 12/2/2022 12/2/2022 9:00:01 PM
110.00 4.85 4.95 4.95 -0.70 -12.39% 639 36,605 0.29 0.54 0.03 -0.05 12/2/2022 12/2/2022 9:00:01 PM
115.00 2.61 2.71 2.68 -0.52 -16.25% 679 17,256 0.28 0.37 0.03 -0.05 12/2/2022 12/2/2022 9:00:01 PM
120.00 1.26 1.36 1.27 -0.36 -22.09% 442 42,015 0.27 0.22 0.03 -0.04 12/2/2022 12/2/2022 9:00:01 PM
125.00 0.56 0.61 0.62 -0.16 -20.52% 577 10,344 0.27 0.12 0.02 -0.02 12/2/2022 12/2/2022 9:00:01 PM
130.00 0.25 0.30 0.25 -0.11 -30.56% 577 26,182 0.28 0.06 0.01 -0.01 12/2/2022 12/2/2022 9:00:01 PM
135.00 0.08 0.14 0.13 -0.04 -23.53% 40 2,720 0.28 0.03 0.01 -0.01 12/2/2022 12/2/2022 9:00:01 PM
140.00 0.06 0.09 0.07 -0.02 -22.23% 158 1,386 0.30 0.01 0.00 0.00 12/2/2022 12/2/2022 9:00:01 PM
145.00 0.03 0.08 0.06 0.00 0.00% 0 3,027 0.32 0.01 0.00 0.00 12/1/2022 12/2/2022 9:00:01 PM
150.00 0.01 0.06 0.03 0.00 0.00% 618 4,196 0.33 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:01 PM
155.00 0.00 0.06 0.04 0.00 0.00% 0 54 0.40 0.00 0.00 0.00 11/30/2022 12/2/2022 9:00:01 PM
160.00 0.01 0.04 0.02 0.00 0.00% 0 1,657 0.38 0.00 0.00 0.00 12/1/2022 12/2/2022 9:00:01 PM
165.00 0.00 0.04 0.02 0.00 0.00% 0 103 0.42 0.00 0.00 0.00 12/1/2022 12/2/2022 9:00:01 PM
170.00 0.00 0.03 0.03 0.00 0.00% 0 86 0.45 0.00 0.00 0.00 11/29/2022 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
17.50 0.00 0.01 0.01 0.00 0.00% 0 2,285 1.69 0.00 0.00 0.00 11/23/2022 12/2/2022 9:00:01 PM
20.00 0.00 0.02 0.01 0.00 0.00% 10 654 1.67 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:01 PM
22.50 0.00 0.02 0.02 0.00 0.00% 0 668 1.55 0.00 0.00 0.00 10/17/2022 12/2/2022 9:00:01 PM
25.00 0.00 0.03 0.02 0.00 0.00% 0 1,117 1.51 0.00 0.00 0.00 10/19/2022 12/2/2022 9:00:01 PM
27.50 0.00 0.04 0.06 0.00 0.00% 0 1,229 1.46 0.00 0.00 0.00 10/3/2022 12/2/2022 9:00:01 PM
30.00 0.00 0.03 0.01 0.00 0.00% 0 10,127 1.33 0.00 0.00 0.00 11/8/2022 12/2/2022 9:00:01 PM
32.50 0.00 0.04 0.01 0.00 0.00% 0 4,094 1.29 0.00 0.00 0.00 11/30/2022 12/2/2022 9:00:01 PM
35.00 0.00 0.04 0.02 0.00 0.00% 0 4,765 1.21 0.00 0.00 0.00 11/8/2022 12/2/2022 9:00:01 PM
37.50 0.00 0.05 0.01 0.00 0.00% 0 7,117 1.14 0.00 0.00 0.00 11/22/2022 12/2/2022 9:00:01 PM
40.00 0.00 0.05 0.02 0.00 0.00% 7 3,572 1.08 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:01 PM
42.50 0.00 0.03 0.03 0.00 0.00% 0 3,575 0.99 0.00 0.00 -0.01 11/18/2022 12/2/2022 9:00:01 PM
45.00 0.00 0.05 0.03 0.00 0.00% 0 10,849 0.96 0.00 0.00 -0.01 12/1/2022 12/2/2022 9:00:01 PM
47.50 0.00 0.05 0.03 0.00 0.00% 0 11,121 0.90 0.00 0.00 -0.01 11/22/2022 12/2/2022 9:00:01 PM
50.00 0.01 0.06 0.02 +0.01 +100.00% 1 8,814 0.82 0.00 0.00 -0.01 12/2/2022 12/2/2022 9:00:01 PM
52.50 0.00 0.06 0.03 0.00 0.00% 0 5,204 0.82 0.00 0.00 -0.01 11/28/2022 12/2/2022 9:00:01 PM
55.00 0.00 0.06 0.04 0.00 0.00% 0 8,461 0.79 0.00 0.00 -0.01 11/28/2022 12/2/2022 9:00:01 PM
57.50 0.01 0.07 0.03 0.00 0.00% 0 5,783 0.68 0.00 0.00 -0.01 11/28/2022 12/2/2022 9:00:01 PM
60.00 0.02 0.07 0.03 0.00 0.00% 0 17,268 0.66 0.00 0.00 -0.01 12/1/2022 12/2/2022 9:00:01 PM
62.50 0.02 0.08 0.05 0.00 0.00% 0 12,320 0.63 0.00 0.00 -0.01 11/23/2022 12/2/2022 9:00:01 PM
65.00 0.02 0.08 0.03 -0.01 -25.00% 7 11,360 0.59 0.00 0.00 -0.01 12/2/2022 12/2/2022 9:00:01 PM
67.50 0.05 0.09 0.06 0.00 0.00% 0 6,847 0.58 0.00 0.00 -0.01 12/1/2022 12/2/2022 9:00:01 PM
70.00 0.04 0.10 0.05 0.00 0.00% 0 21,752 0.54 0.00 0.00 -0.01 12/1/2022 12/2/2022 9:00:01 PM
72.50 0.05 0.11 0.07 -0.06 -46.16% 6 11,502 0.52 -0.01 0.00 -0.01 12/2/2022 12/2/2022 9:00:01 PM
75.00 0.07 0.13 0.09 -0.01 -10.00% 3 20,160 0.49 -0.01 0.00 -0.01 12/2/2022 12/2/2022 9:00:01 PM
77.50 0.08 0.15 0.11 -0.06 -35.30% 37 8,475 0.47 -0.01 0.00 -0.01 12/2/2022 12/2/2022 9:00:01 PM
80.00 0.14 0.16 0.15 0.00 0.00% 45 11,775 0.45 -0.02 0.00 -0.02 12/2/2022 12/2/2022 9:00:01 PM
82.50 0.17 0.21 0.20 -0.04 -16.67% 4 3,454 0.43 -0.03 0.00 -0.02 12/2/2022 12/2/2022 9:00:01 PM
85.00 0.23 0.29 0.27 +0.02 +8.00% 427 28,438 0.42 -0.04 0.01 -0.02 12/2/2022 12/2/2022 9:00:01 PM
87.50 0.32 0.37 0.31 0.00 0.00% 0 3,158 0.40 -0.05 0.01 -0.03 12/1/2022 12/2/2022 9:00:01 PM
90.00 0.41 0.50 0.46 +0.03 +6.98% 131 14,422 0.38 -0.07 0.01 -0.03 12/2/2022 12/2/2022 9:00:01 PM
92.50 0.58 0.65 0.64 +0.06 +10.35% 10 4,511 0.37 -0.09 0.01 -0.03 12/2/2022 12/2/2022 9:00:01 PM
95.00 0.79 0.85 0.82 +0.05 +6.50% 60 12,864 0.36 -0.12 0.01 -0.04 12/2/2022 12/2/2022 9:00:01 PM
97.50 1.06 1.16 1.13 +0.12 +11.89% 28 5,697 0.34 -0.15 0.02 -0.04 12/2/2022 12/2/2022 9:00:01 PM
100.00 1.44 1.54 1.51 +0.11 +7.86% 1,959 30,412 0.33 -0.19 0.02 -0.05 12/2/2022 12/2/2022 9:00:01 PM
105.00 2.60 2.68 2.65 +0.24 +9.96% 861 18,185 0.31 -0.30 0.03 -0.05 12/2/2022 12/2/2022 9:00:01 PM
110.00 4.40 4.55 4.50 +0.37 +8.96% 386 26,173 0.29 -0.46 0.03 -0.05 12/2/2022 12/2/2022 9:00:01 PM
115.00 7.15 7.35 7.45 +0.71 +10.54% 22 5,200 0.28 -0.63 0.03 -0.05 12/2/2022 12/2/2022 9:00:01 PM
120.00 10.85 11.15 11.40 +1.10 +10.68% 104 826 0.27 -0.78 0.03 -0.04 12/2/2022 12/2/2022 9:00:01 PM
125.00 15.25 15.50 15.46 +0.81 +5.53% 20 997 0.26 -0.88 0.02 -0.02 12/2/2022 12/2/2022 9:00:01 PM
130.00 20.05 20.30 19.17 0.00 0.00% 0 812 0.33 -0.94 0.01 -0.01 12/1/2022 12/2/2022 9:00:01 PM
135.00 25.05 25.35 24.85 0.00 0.00% 0 0 0.38 -0.97 0.01 -0.01 11/28/2022 12/2/2022 9:00:01 PM
140.00 30.05 30.35 30.00 0.00 0.00% 0 3 0.43 -0.99 0.00 0.00 11/28/2022 12/2/2022 9:00:01 PM
145.00 35.05 35.30 39.65 0.00 0.00% 0 2 0.47 -0.99 0.00 0.00 10/21/2022 12/2/2022 9:00:01 PM
150.00 40.05 40.35 43.91 0.00 0.00% 0 1 0.53 -1.00 0.00 0.00 10/24/2022 12/2/2022 9:00:01 PM
155.00 45.05 45.30 % 0 0 0.55 -1.00 0.00 0.00 12/2/2022 9:00:01 PM
160.00 50.05 50.35 % 0 0 0.61 -1.00 0.00 0.00 12/2/2022 9:00:01 PM
165.00 55.05 55.35 % 0 0 0.65 -1.00 0.00 0.00 12/2/2022 9:00:01 PM
170.00 60.05 60.35 60.30 0.00 0.00% 0 1 0.69 -1.00 0.00 0.00 11/28/2022 12/2/2022 9:00:01 PM