Options Chain for EXXON MOBIL CORP COM (XOM) - $115.85 as of 5/2/2024 8:42:56 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 49.50 | 53.05 | % | 0 | 0 | 6.16 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:58 PM EST | |||
| 70.00 | 44.35 | 48.10 | % | 0 | 0 | 5.56 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:58 PM EST | |||
| 75.00 | 39.20 | 42.85 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:58 PM EST | |||
| 80.00 | 34.20 | 38.10 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:58 PM EST | |||
| 85.00 | 30.00 | 33.10 | 36.90 | 0.00 | 0.00% | 0 | 6 | 3.83 | 1.00 | 0.00 | -0.05 | 4/8/2024 | 5/1/2024 3:59:58 PM EST |
| 90.00 | 24.30 | 28.10 | 28.52 | 0.00 | 0.00% | 0 | 8 | 3.30 | 1.00 | 0.00 | -0.05 | 4/26/2024 | 5/1/2024 3:59:58 PM EST |
| 95.00 | 20.70 | 21.75 | 23.40 | 0.00 | 0.00% | 0 | 4 | 2.69 | 1.00 | 0.00 | -0.06 | 4/17/2024 | 5/1/2024 3:59:58 PM EST |
| 99.00 | 15.05 | 18.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:58 PM EST | |||
| 100.00 | 14.00 | 16.60 | 18.90 | 0.00 | 0.00% | 0 | 2 | 2.07 | 1.00 | 0.00 | -0.06 | 4/17/2024 | 5/1/2024 3:59:58 PM EST |
| 101.00 | 13.05 | 16.50 | 18.33 | 0.00 | 0.00% | 0 | 6 | 1.56 | 1.00 | 0.00 | -0.06 | 4/18/2024 | 5/1/2024 3:59:58 PM EST |
| 102.00 | 12.00 | 14.70 | 16.68 | 0.00 | 0.00% | 0 | 1 | 2.03 | 1.00 | 0.00 | -0.06 | 4/22/2024 | 5/1/2024 3:59:58 PM EST |
| 103.00 | 11.65 | 14.50 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:58 PM EST | |||
| 104.00 | 10.55 | 13.75 | 12.25 | 0.00 | 0.00% | 0 | 3 | 1.68 | 1.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 105.00 | 9.10 | 13.25 | 11.50 | 0.00 | 0.00% | 0 | 48 | 1.49 | 1.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 106.00 | 8.80 | 10.70 | 12.40 | 0.00 | 0.00% | 0 | 7 | 1.65 | 1.00 | 0.00 | -0.06 | 4/26/2024 | 5/1/2024 3:59:58 PM EST |
| 107.00 | 8.70 | 11.10 | 10.10 | 0.00 | 0.00% | 0 | 22 | 1.15 | 1.00 | 0.00 | -0.06 | 4/26/2024 | 5/1/2024 3:59:58 PM EST |
| 108.00 | 7.35 | 8.65 | 9.57 | 0.00 | 0.00% | 0 | 13 | 1.38 | 1.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 109.00 | 5.55 | 7.90 | 7.18 | 0.00 | 0.00% | 0 | 552 | 1.06 | 1.00 | 0.00 | -0.07 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 110.00 | 4.85 | 7.90 | 6.54 | 0.00 | 0.00% | 0 | 418 | 1.06 | 0.99 | 0.01 | -0.07 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 111.00 | 3.30 | 5.65 | 5.75 | 0.00 | 0.00% | 0 | 41 | 1.07 | 0.98 | 0.02 | -0.09 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 112.00 | 2.57 | 5.15 | 4.55 | 0.00 | 0.00% | 0 | 78 | 0.43 | 0.96 | 0.04 | -0.12 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 113.00 | 1.82 | 4.15 | 3.00 | 0.00 | 0.00% | 0 | 489 | 0.43 | 0.91 | 0.07 | -0.16 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 114.00 | 1.90 | 2.51 | 2.56 | 0.00 | 0.00% | 0 | 102 | 0.33 | 0.83 | 0.11 | -0.20 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 115.00 | 1.34 | 1.73 | 1.63 | 0.00 | 0.00% | 0 | 391 | 0.26 | 0.70 | 0.15 | -0.24 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 116.00 | 0.84 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 1,052 | 0.26 | 0.53 | 0.18 | -0.25 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 117.00 | 0.45 | 0.54 | 0.49 | 0.00 | 0.00% | 0 | 1,820 | 0.25 | 0.35 | 0.18 | -0.22 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 118.00 | 0.23 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 2,104 | 0.25 | 0.20 | 0.14 | -0.16 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 119.00 | 0.10 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 3,536 | 0.25 | 0.10 | 0.08 | -0.11 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 120.00 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 4,464 | 0.26 | 0.05 | 0.05 | -0.07 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 121.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 2,191 | 0.28 | 0.02 | 0.02 | -0.04 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 122.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 2,058 | 0.34 | 0.01 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 123.00 | 0.01 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 3,098 | 0.36 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 124.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 877 | 0.39 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 125.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,507 | 0.43 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 126.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 720 | 0.45 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 127.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,160 | 0.49 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:58 PM EST |
| 128.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 364 | 0.53 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 129.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 238 | 0.61 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:58 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 998 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:58 PM EST |
| 131.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 70 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:58 PM EST |
| 132.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 127 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 133.00 | 0.00 | 1.06 | 0.05 | 0.00 | 0.00% | 0 | 145 | 1.76 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:58 PM EST |
| 134.00 | 0.00 | 0.94 | 0.02 | 0.00 | 0.00% | 0 | 525 | 1.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:58 PM EST |
| 135.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 708 | 1.24 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:58 PM EST |
| 136.00 | 0.00 | 0.77 | 0.02 | 0.00 | 0.00% | 0 | 49 | 1.70 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:58 PM EST |
| 137.00 | 0.00 | 0.70 | 0.02 | 0.00 | 0.00% | 0 | 183 | 1.71 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:58 PM EST |
| 138.00 | 0.00 | 0.64 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:58 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 53 | 0.94 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 145.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 123 | 1.32 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:58 PM EST |
| 150.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 7 | 1.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:58 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 | 0.01 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.41 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 5/1/2024 3:59:58 PM EST |
| 75.00 | 0.00 | 0.01 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.01 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.05 | 5/1/2024 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.52 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | -0.05 | 5/1/2024 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.52 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.33 | 0.00 | 0.00 | -0.05 | 4/3/2024 | 5/1/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 0.54 | 0.02 | 0.00 | 0.00% | 0 | 7 | 1.94 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 5/1/2024 3:59:58 PM EST |
| 99.00 | 0.00 | 0.69 | 0.02 | 0.00 | 0.00% | 0 | 25 | 1.73 | 0.00 | 0.00 | -0.06 | 4/15/2024 | 5/1/2024 3:59:58 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 89 | 0.86 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 5/1/2024 3:59:58 PM EST |
| 101.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 20 | 0.81 | 0.00 | 0.00 | -0.06 | 4/15/2024 | 5/1/2024 3:59:58 PM EST |
| 102.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 57 | 0.76 | 0.00 | 0.00 | -0.06 | 4/22/2024 | 5/1/2024 3:59:58 PM EST |
| 103.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 89 | 0.71 | 0.00 | 0.00 | -0.06 | 4/24/2024 | 5/1/2024 3:59:58 PM EST |
| 104.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 80 | 0.87 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 5/1/2024 3:59:58 PM EST |
| 105.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 107 | 1.53 | 0.00 | 0.00 | -0.06 | 4/25/2024 | 5/1/2024 3:59:58 PM EST |
| 106.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 551 | 0.56 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 5/1/2024 3:59:58 PM EST |
| 107.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 766 | 1.34 | 0.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 108.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 259 | 0.42 | 0.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 109.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 346 | 0.41 | 0.00 | 0.00 | -0.07 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 110.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,002 | 0.34 | -0.01 | 0.01 | -0.07 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 111.00 | 0.01 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 272 | 0.30 | -0.02 | 0.02 | -0.09 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 112.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 742 | 0.32 | -0.04 | 0.04 | -0.12 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 113.00 | 0.01 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 4,501 | 0.29 | -0.09 | 0.07 | -0.16 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 114.00 | 0.08 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 3,548 | 0.27 | -0.17 | 0.11 | -0.20 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 115.00 | 0.09 | 0.71 | 0.45 | 0.00 | 0.00% | 0 | 2,629 | 0.29 | -0.30 | 0.15 | -0.24 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 116.00 | 0.67 | 0.93 | 0.89 | 0.00 | 0.00% | 0 | 5,068 | 0.27 | -0.47 | 0.18 | -0.25 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 117.00 | 1.17 | 1.55 | 1.40 | 0.00 | 0.00% | 0 | 4,169 | 0.26 | -0.65 | 0.18 | -0.22 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 118.00 | 1.95 | 2.42 | 1.94 | 0.00 | 0.00% | 0 | 2,663 | 0.23 | -0.80 | 0.14 | -0.16 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 119.00 | 2.64 | 3.50 | 2.13 | 0.00 | 0.00% | 0 | 2,932 | 0.37 | -0.90 | 0.08 | -0.11 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 120.00 | 2.98 | 4.20 | 3.70 | 0.00 | 0.00% | 0 | 453 | 0.42 | -0.95 | 0.05 | -0.07 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 121.00 | 4.65 | 5.15 | 4.73 | 0.00 | 0.00% | 0 | 565 | 0.43 | -0.98 | 0.02 | -0.04 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 122.00 | 5.45 | 7.55 | 6.10 | 0.00 | 0.00% | 0 | 334 | 1.02 | -0.99 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 123.00 | 6.40 | 8.35 | 6.20 | 0.00 | 0.00% | 0 | 547 | 0.76 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 124.00 | 7.35 | 9.50 | 7.45 | 0.00 | 0.00% | 0 | 40 | 1.15 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 125.00 | 8.35 | 10.55 | 8.20 | 0.00 | 0.00% | 0 | 13 | 1.32 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 126.00 | 9.45 | 10.95 | 8.75 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 127.00 | 10.35 | 12.80 | 7.80 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:58 PM EST |
| 128.00 | 11.40 | 14.00 | 11.70 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:58 PM EST |
| 129.00 | 12.45 | 14.60 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:58 PM EST |
| 130.00 | 12.15 | 15.50 | 10.80 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:58 PM EST |
| 131.00 | 13.50 | 16.50 | 15.10 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 132.00 | 15.35 | 17.70 | 15.65 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 133.00 | 14.95 | 18.95 | 16.00 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:58 PM EST |
| 134.00 | 16.15 | 19.60 | 16.75 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:58 PM EST |
| 135.00 | 18.35 | 20.05 | 17.94 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:58 PM EST |
| 136.00 | 18.30 | 21.45 | 16.50 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:58 PM EST |
| 137.00 | 18.95 | 22.55 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 138.00 | 20.30 | 23.55 | 18.50 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:58 PM EST |
| 140.00 | 22.60 | 25.70 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 145.00 | 27.00 | 30.70 | 25.36 | 0.00 | 0.00% | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 5/1/2024 3:59:58 PM EST |
| 150.00 | 32.05 | 35.95 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST |