Options Chain for EXXON MOBIL CORP COM (XOM) - $117.96 as of 4/29/2024 9:46:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 54.50 | 55.05 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 4/29/2024 10:59:00 AM EST | |||
| 70.00 | 49.65 | 50.05 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 4/29/2024 10:59:00 AM EST | |||
| 75.00 | 44.70 | 45.05 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 4/29/2024 10:59:00 AM EST | |||
| 80.00 | 39.55 | 40.10 | 39.30 | 0.00 | 0.00% | 0 | 4 | 1.43 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 10:59:00 AM EST |
| 85.00 | 34.40 | 35.10 | 33.85 | 0.00 | 0.00% | 0 | 8 | 1.24 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 10:59:00 AM EST |
| 90.00 | 29.55 | 30.10 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 4/29/2024 10:59:00 AM EST | |||
| 95.00 | 24.70 | 25.00 | 23.60 | 0.00 | 0.00% | 0 | 1 | 0.68 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/29/2024 10:59:00 AM EST |
| 100.00 | 19.65 | 19.95 | 21.01 | 0.00 | 0.00% | 0 | 2 | 0.60 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/29/2024 10:59:00 AM EST |
| 101.00 | 18.65 | 18.95 | 17.50 | 0.00 | 0.00% | 0 | 7 | 0.51 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 10:59:00 AM EST |
| 102.00 | 17.70 | 17.90 | 17.55 | 0.00 | 0.00% | 0 | 2 | 0.55 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/29/2024 10:59:00 AM EST |
| 103.00 | 16.70 | 16.90 | 13.65 | 0.00 | 0.00% | 0 | 1 | 0.46 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 10:59:00 AM EST |
| 104.00 | 15.65 | 15.90 | 13.74 | 0.00 | 0.00% | 0 | 0 | 0.43 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 10:59:00 AM EST |
| 105.00 | 14.65 | 14.90 | 15.00 | +0.90 | +6.39% | 4 | 384 | 0.50 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 106.00 | 13.65 | 13.90 | 10.79 | 0.00 | 0.00% | 0 | 11 | 0.38 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 10:59:00 AM EST |
| 107.00 | 12.75 | 12.95 | 13.70 | 0.00 | 0.00% | 0 | 3 | 0.38 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 4/29/2024 10:59:00 AM EST |
| 108.00 | 11.75 | 11.95 | 13.20 | 0.00 | 0.00% | 0 | 21 | 0.33 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 10:59:00 AM EST |
| 109.00 | 10.70 | 11.00 | 9.73 | 0.00 | 0.00% | 0 | 45 | 0.33 | 0.99 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 10:59:00 AM EST |
| 110.00 | 9.75 | 10.00 | 10.15 | +1.79 | +21.42% | 40 | 93 | 0.30 | 0.98 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 111.00 | 8.85 | 8.95 | 7.98 | 0.00 | 0.00% | 0 | 37 | 0.29 | 0.97 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 10:59:00 AM EST |
| 112.00 | 7.85 | 8.00 | 5.70 | 0.00 | 0.00% | 0 | 84 | 0.21 | 0.95 | 0.02 | -0.04 | 4/26/2024 | 4/29/2024 10:59:00 AM EST |
| 113.00 | 6.90 | 7.05 | 6.95 | +1.29 | +22.80% | 1 | 59 | 0.24 | 0.92 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 114.00 | 6.00 | 6.10 | 6.00 | +0.61 | +11.32% | 7 | 199 | 0.23 | 0.89 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 115.00 | 5.10 | 5.20 | 4.90 | +0.40 | +8.89% | 49 | 163 | 0.22 | 0.84 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 116.00 | 4.25 | 4.35 | 4.00 | +0.81 | +25.40% | 15 | 174 | 0.22 | 0.78 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 117.00 | 3.45 | 3.55 | 3.15 | +0.11 | +3.62% | 63 | 282 | 0.22 | 0.71 | 0.08 | -0.08 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 118.00 | 2.80 | 2.83 | 2.67 | +0.70 | +35.54% | 245 | 461 | 0.21 | 0.63 | 0.09 | -0.09 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 119.00 | 2.17 | 2.20 | 2.08 | +0.59 | +39.60% | 209 | 324 | 0.21 | 0.54 | 0.09 | -0.09 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 120.00 | 1.64 | 1.67 | 1.57 | +0.52 | +49.53% | 358 | 699 | 0.21 | 0.45 | 0.09 | -0.09 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 121.00 | 1.21 | 1.23 | 1.18 | +0.37 | +45.68% | 204 | 831 | 0.21 | 0.36 | 0.09 | -0.08 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 122.00 | 0.87 | 0.89 | 0.87 | +0.31 | +55.36% | 478 | 607 | 0.21 | 0.28 | 0.08 | -0.07 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 123.00 | 0.60 | 0.62 | 0.56 | +0.09 | +19.15% | 303 | 350 | 0.21 | 0.21 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 124.00 | 0.40 | 0.42 | 0.39 | +0.02 | +5.41% | 199 | 265 | 0.21 | 0.15 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 125.00 | 0.27 | 0.28 | 0.28 | +0.09 | +47.37% | 231 | 991 | 0.21 | 0.11 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 126.00 | 0.18 | 0.19 | 0.18 | +0.02 | +12.50% | 6 | 1,770 | 0.22 | 0.07 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 127.00 | 0.12 | 0.13 | 0.13 | +0.03 | +30.00% | 111 | 3,550 | 0.22 | 0.05 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 128.00 | 0.08 | 0.09 | 0.09 | +0.02 | +28.58% | 3 | 338 | 0.23 | 0.03 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 129.00 | 0.06 | 0.07 | 0.07 | 0.00 | 0.00% | 1 | 95 | 0.24 | 0.02 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 130.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 8 | 2,424 | 0.25 | 0.01 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 131.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 10 | 42 | 0.26 | 0.01 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 132.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 35 | 0.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 10:59:00 AM EST |
| 133.00 | 0.02 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 14 | 0.27 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 10:59:00 AM EST |
| 134.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 21 | 8 | 0.29 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 135.00 | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 1 | 354 | 0.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 136.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 19 | 0.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 10:59:00 AM EST |
| 140.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 63 | 0.43 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 10:59:00 AM EST |
| 145.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 132 | 0.47 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 10:59:00 AM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 6,389 | 0.51 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 10:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 4/29/2024 10:59:00 AM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 4/29/2024 10:59:00 AM EST | |||
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 4/29/2024 10:59:00 AM EST | |||
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 4/29/2024 10:59:00 AM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 4/29/2024 10:59:00 AM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 4/29/2024 10:59:00 AM EST | |||
| 95.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 11 | 2 | 0.59 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 100.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 1 | 290 | 0.44 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 101.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 10:59:00 AM EST |
| 102.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 450 | 0.43 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 10:59:00 AM EST |
| 103.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 10:59:00 AM EST |
| 104.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 37 | 0.33 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 10:59:00 AM EST |
| 105.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 17 | 643 | 0.31 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 106.00 | 0.02 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 10:59:00 AM EST |
| 107.00 | 0.02 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 188 | 0.28 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 10:59:00 AM EST |
| 108.00 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 6 | 402 | 0.27 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 109.00 | 0.04 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 57 | 0.26 | -0.01 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 10:59:00 AM EST |
| 110.00 | 0.05 | 0.06 | 0.06 | -0.05 | -45.46% | 23 | 3,555 | 0.25 | -0.02 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 111.00 | 0.07 | 0.08 | 0.08 | -0.08 | -50.00% | 5 | 7,814 | 0.24 | -0.03 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 112.00 | 0.10 | 0.11 | 0.11 | -0.10 | -47.62% | 23 | 494 | 0.23 | -0.05 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 113.00 | 0.14 | 0.15 | 0.14 | -0.22 | -61.12% | 660 | 1,591 | 0.23 | -0.08 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 114.00 | 0.21 | 0.22 | 0.22 | -0.27 | -55.11% | 37 | 796 | 0.22 | -0.11 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 115.00 | 0.31 | 0.33 | 0.34 | -0.30 | -46.88% | 54 | 452 | 0.22 | -0.16 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 116.00 | 0.46 | 0.48 | 0.52 | -0.47 | -47.48% | 177 | 316 | 0.21 | -0.22 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 117.00 | 0.66 | 0.69 | 0.70 | -0.68 | -49.28% | 237 | 601 | 0.21 | -0.29 | 0.08 | -0.08 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 118.00 | 0.95 | 0.97 | 0.99 | -0.81 | -45.00% | 503 | 346 | 0.21 | -0.37 | 0.09 | -0.09 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 119.00 | 1.32 | 1.35 | 1.37 | -0.94 | -40.70% | 643 | 769 | 0.21 | -0.46 | 0.09 | -0.09 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 120.00 | 1.80 | 1.82 | 1.88 | -1.00 | -34.73% | 710 | 1,633 | 0.21 | -0.55 | 0.09 | -0.09 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 121.00 | 2.37 | 2.40 | 2.47 | -1.01 | -29.03% | 730 | 1,408 | 0.21 | -0.64 | 0.09 | -0.08 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 122.00 | 3.00 | 3.10 | 3.55 | -0.60 | -14.46% | 8 | 545 | 0.20 | -0.72 | 0.08 | -0.07 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 123.00 | 3.75 | 3.85 | 6.68 | 0.00 | 0.00% | 0 | 194 | 0.21 | -0.79 | 0.07 | -0.06 | 4/26/2024 | 4/29/2024 10:59:00 AM EST |
| 124.00 | 4.55 | 4.70 | 5.10 | -1.85 | -26.62% | 26 | 96 | 0.21 | -0.85 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 125.00 | 5.45 | 5.60 | 6.46 | 0.00 | 0.00% | 0 | 46 | 0.21 | -0.89 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 10:59:00 AM EST |
| 126.00 | 6.35 | 6.50 | 8.13 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.93 | 0.03 | -0.03 | 4/26/2024 | 4/29/2024 10:59:00 AM EST |
| 127.00 | 7.25 | 7.50 | 9.40 | 0.00 | 0.00% | 0 | 21 | 0.26 | -0.95 | 0.02 | -0.02 | 4/26/2024 | 4/29/2024 10:59:00 AM EST |
| 128.00 | 8.30 | 8.45 | 9.45 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.97 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 10:59:00 AM EST |
| 129.00 | 9.30 | 9.55 | 7.85 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.98 | 0.01 | -0.01 | 4/12/2024 | 4/29/2024 10:59:00 AM EST |
| 130.00 | 10.30 | 10.55 | % | 0 | 0 | 0.33 | -0.99 | 0.01 | -0.01 | 4/29/2024 10:59:00 AM EST | |||
| 131.00 | 11.30 | 11.65 | % | 0 | 0 | 0.35 | -0.99 | 0.00 | 0.00 | 4/29/2024 10:59:00 AM EST | |||
| 132.00 | 12.30 | 12.45 | 12.60 | % | 3 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 10:59:00 AM EST | |
| 133.00 | 13.30 | 13.55 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:00 AM EST | |||
| 134.00 | 14.30 | 14.60 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:00 AM EST | |||
| 135.00 | 15.30 | 15.60 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:00 AM EST | |||
| 136.00 | 16.30 | 16.50 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:00 AM EST | |||
| 140.00 | 20.30 | 20.50 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:00 AM EST | |||
| 145.00 | 25.10 | 25.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:00 AM EST | |||
| 150.00 | 30.30 | 30.75 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:00 AM EST |