Options Chain for EXXON MOBIL CORP COM (XOM) - $117.96 as of 4/26/2024 10:01:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 66.20 | 70.00 | 70.40 | 0.00 | 0.00% | 0 | 6 | 2.14 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:02 PM EST |
| 55.00 | 61.10 | 65.45 | 48.91 | 0.00 | 0.00% | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 4:00:02 PM EST |
| 60.00 | 57.40 | 60.50 | 60.60 | 0.00 | 0.00% | 0 | 9 | 1.75 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 65.00 | 51.10 | 55.10 | 55.45 | 0.00 | 0.00% | 0 | 47 | 1.59 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 70.00 | 46.00 | 50.10 | 49.95 | 0.00 | 0.00% | 0 | 5 | 1.40 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 75.00 | 41.30 | 44.95 | 46.00 | 0.00 | 0.00% | 0 | 40 | 1.20 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 80.00 | 36.00 | 40.30 | 40.80 | 0.00 | 0.00% | 0 | 20 | 1.12 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 85.00 | 31.35 | 35.00 | 35.35 | 0.00 | 0.00% | 0 | 106 | 0.98 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 90.00 | 26.20 | 30.30 | 28.00 | -2.40 | -7.90% | 1 | 419 | 0.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 95.00 | 21.25 | 25.10 | 23.50 | 0.00 | 0.00% | 0 | 927 | 0.60 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:02 PM EST |
| 100.00 | 17.70 | 19.40 | 18.74 | -1.64 | -8.05% | 7 | 2,070 | 0.47 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 105.00 | 12.75 | 13.55 | 13.19 | -3.38 | -20.40% | 160 | 9,090 | 0.37 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 107.00 | 10.20 | 11.35 | % | 0 | 0 | 0.33 | 1.00 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 108.00 | 9.85 | 10.50 | 12.75 | 0.00 | 0.00% | 0 | 9 | 0.19 | 0.98 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 109.00 | 8.85 | 9.45 | 11.55 | 0.00 | 0.00% | 0 | 9 | 0.33 | 0.96 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 110.00 | 8.15 | 8.40 | 8.75 | -2.81 | -24.31% | 298 | 14,353 | 0.28 | 0.93 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 111.00 | 6.60 | 7.55 | 7.00 | -2.05 | -22.66% | 36 | 3 | 0.28 | 0.89 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 112.00 | 6.30 | 6.55 | 6.75 | -2.15 | -24.16% | 123 | 59 | 0.26 | 0.85 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 113.00 | 5.45 | 5.70 | 6.35 | -1.95 | -23.50% | 32 | 16 | 0.25 | 0.80 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 114.00 | 4.30 | 4.85 | 4.60 | -2.52 | -35.40% | 91 | 5 | 0.24 | 0.74 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 115.00 | 3.55 | 4.10 | 4.08 | -2.87 | -41.30% | 505 | 24,284 | 0.23 | 0.68 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 116.00 | 2.89 | 3.40 | 3.35 | -2.97 | -47.00% | 168 | 55 | 0.22 | 0.62 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 117.00 | 2.66 | 2.75 | 2.77 | -2.48 | -47.24% | 1,392 | 98 | 0.22 | 0.55 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 118.00 | 2.12 | 2.32 | 2.21 | -2.42 | -52.27% | 1,593 | 158 | 0.21 | 0.48 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 119.00 | 1.66 | 1.81 | 1.73 | -2.42 | -58.32% | 421 | 87 | 0.21 | 0.41 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 120.00 | 1.25 | 1.44 | 1.29 | -2.06 | -61.50% | 5,458 | 27,715 | 0.20 | 0.35 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 121.00 | 0.92 | 0.98 | 0.98 | -1.83 | -65.13% | 892 | 532 | 0.20 | 0.28 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 122.00 | 0.70 | 0.74 | 0.73 | -1.52 | -67.56% | 462 | 228 | 0.20 | 0.23 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 123.00 | 0.50 | 0.54 | 0.59 | -1.24 | -67.76% | 554 | 437 | 0.20 | 0.18 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 124.00 | 0.36 | 0.39 | 0.41 | -1.05 | -71.92% | 73 | 82 | 0.20 | 0.14 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 125.00 | 0.25 | 0.28 | 0.28 | -0.95 | -77.24% | 9,403 | 18,959 | 0.20 | 0.11 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 126.00 | 0.04 | 0.21 | 0.25 | -0.69 | -73.41% | 13 | 187 | 0.20 | 0.08 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 127.00 | 0.13 | 0.16 | 0.20 | -0.52 | -72.23% | 23 | 245 | 0.21 | 0.06 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 128.00 | 0.00 | 0.12 | 0.16 | -0.40 | -71.43% | 25 | 51 | 0.21 | 0.05 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 129.00 | 0.07 | 0.09 | 0.11 | -0.34 | -75.56% | 54 | 131 | 0.21 | 0.04 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 130.00 | 0.06 | 0.07 | 0.07 | -0.25 | -78.13% | 748 | 10,516 | 0.22 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 131.00 | 0.04 | 0.06 | 0.07 | -0.17 | -70.84% | 7 | 103 | 0.22 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 132.00 | 0.03 | 0.05 | 0.05 | -0.11 | -68.75% | 5 | 22 | 0.23 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 133.00 | 0.00 | 0.04 | 0.03 | -0.12 | -80.00% | 7 | 19 | 0.24 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 134.00 | 0.02 | 0.11 | 0.02 | -0.08 | -80.00% | 12 | 14 | 0.24 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 135.00 | 0.02 | 0.03 | 0.02 | -0.08 | -80.00% | 130 | 4,737 | 0.25 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 2 | 1,701 | 0.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 145.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,141 | 0.35 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 150.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 995 | 0.41 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 155.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 16 | 0.57 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:02 PM EST |
| 160.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 4/26/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 71 | 1.02 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/26/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 206 | 1.04 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 375 | 0.79 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,168 | 0.58 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 85.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 3 | 171 | 0.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 90.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 7,150 | 0.55 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 95.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 4,780 | 0.35 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 100.00 | 0.01 | 0.05 | 0.03 | -0.01 | -25.00% | 551 | 16,606 | 0.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 105.00 | 0.06 | 0.12 | 0.07 | 0.00 | 0.00% | 179 | 7,587 | 0.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 107.00 | 0.11 | 0.15 | 0.21 | +0.10 | +90.91% | 10 | 21 | 0.23 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 108.00 | 0.15 | 0.37 | 0.14 | -0.01 | -6.67% | 31 | 17 | 0.23 | -0.02 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 109.00 | 0.21 | 0.43 | 0.22 | -0.03 | -12.00% | 53 | 17 | 0.22 | -0.04 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 110.00 | 0.29 | 0.32 | 0.29 | +0.06 | +26.09% | 2,103 | 13,546 | 0.22 | -0.07 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 111.00 | 0.40 | 0.63 | 0.42 | +0.15 | +55.56% | 33 | 33 | 0.22 | -0.11 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 112.00 | 0.55 | 0.63 | 0.54 | +0.20 | +58.83% | 277 | 61 | 0.22 | -0.15 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 113.00 | 0.76 | 0.95 | 0.76 | +0.31 | +68.89% | 660 | 133 | 0.21 | -0.20 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 114.00 | 0.99 | 1.18 | 1.00 | +0.43 | +75.44% | 1,141 | 89 | 0.21 | -0.26 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 115.00 | 1.29 | 1.80 | 1.30 | +0.54 | +71.06% | 2,411 | 6,647 | 0.21 | -0.32 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 116.00 | 1.67 | 1.73 | 1.51 | +0.51 | +51.00% | 559 | 117 | 0.21 | -0.38 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 117.00 | 2.10 | 2.37 | 2.14 | +0.88 | +69.85% | 589 | 174 | 0.21 | -0.45 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 118.00 | 2.59 | 2.78 | 2.63 | +1.07 | +68.59% | 588 | 151 | 0.22 | -0.52 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 119.00 | 3.20 | 3.30 | 3.20 | +1.27 | +65.81% | 1,609 | 281 | 0.21 | -0.59 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 120.00 | 3.80 | 3.95 | 3.55 | +1.19 | +50.43% | 459 | 6,580 | 0.22 | -0.65 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 121.00 | 3.55 | 5.05 | 4.19 | +1.30 | +44.99% | 236 | 322 | 0.22 | -0.72 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 122.00 | 5.30 | 5.55 | 4.85 | +1.44 | +42.23% | 96 | 285 | 0.23 | -0.77 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 123.00 | 6.15 | 6.35 | 7.60 | +3.60 | +90.00% | 94 | 194 | 0.23 | -0.82 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 124.00 | 6.70 | 7.35 | 6.28 | +0.78 | +14.19% | 48 | 57 | 0.25 | -0.86 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 125.00 | 6.70 | 9.10 | 8.10 | +2.94 | +56.98% | 11 | 927 | 0.23 | -0.89 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 126.00 | 8.50 | 9.35 | 6.95 | 0.00 | 0.00% | 0 | 25 | 0.25 | -0.92 | 0.03 | -0.02 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 127.00 | 9.75 | 11.30 | 7.80 | 0.00 | 0.00% | 0 | 12 | 0.27 | -0.94 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 128.00 | 10.55 | 12.50 | % | 0 | 0 | 0.26 | -0.95 | 0.02 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 129.00 | 10.15 | 12.25 | % | 0 | 0 | 0.23 | -0.96 | 0.01 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 130.00 | 12.40 | 14.45 | 12.92 | +3.17 | +32.52% | 1 | 1,197 | 0.26 | -0.97 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 131.00 | 12.60 | 14.20 | 11.58 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.98 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 132.00 | 12.75 | 15.20 | % | 0 | 0 | 0.26 | -0.98 | 0.01 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 133.00 | 15.40 | 16.20 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 134.00 | 15.35 | 17.15 | 14.60 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.99 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 135.00 | 16.35 | 18.90 | 15.73 | 0.00 | 0.00% | 0 | 80 | 0.36 | -0.99 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 140.00 | 22.30 | 23.15 | 20.48 | 0.00 | 0.00% | 0 | 124 | 0.45 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 145.00 | 25.70 | 29.60 | 26.40 | 0.00 | 0.00% | 0 | 30 | 0.45 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:02 PM EST |
| 150.00 | 30.30 | 34.50 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 155.00 | 35.65 | 39.50 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 160.00 | 40.80 | 44.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |