Options Chain for EXXON MOBIL CORP COM (XOM) - $117.96 as of 4/29/2024 2:40:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 54.05 | 54.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:30 PM EST | |||
| 70.00 | 49.05 | 49.65 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:30 PM EST | |||
| 75.00 | 44.10 | 44.65 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:30 PM EST | |||
| 80.00 | 39.10 | 39.65 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:30 PM EST | |||
| 85.00 | 34.10 | 34.70 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:30 PM EST | |||
| 90.00 | 29.10 | 29.70 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:30 PM EST | |||
| 95.00 | 24.10 | 24.60 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:30 PM EST | |||
| 100.00 | 19.15 | 19.80 | % | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:30 PM EST | |||
| 104.00 | 15.25 | 15.60 | % | 0 | 0 | 0.34 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:30 PM EST | |||
| 105.00 | 14.15 | 14.60 | 13.30 | 0.00 | 0.00% | 0 | 4 | 0.32 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:30 PM EST |
| 106.00 | 13.20 | 13.65 | % | 0 | 0 | 0.30 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:30 PM EST | |||
| 107.00 | 12.30 | 12.65 | 12.60 | +1.61 | +14.65% | 1 | 65 | 0.29 | 0.99 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 108.00 | 11.20 | 11.75 | 11.90 | -0.89 | -6.96% | 8 | 14 | 0.25 | 0.98 | 0.02 | 0.00 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 109.00 | 10.25 | 10.75 | % | 0 | 0 | 0.26 | 0.96 | 0.02 | -0.01 | 4/29/2024 1:58:30 PM EST | |||
| 110.00 | 9.40 | 9.75 | 9.86 | 0.00 | 0.00% | 0 | 12 | 0.25 | 0.93 | 0.03 | -0.01 | 4/22/2024 | 4/29/2024 1:58:30 PM EST |
| 111.00 | 8.55 | 8.80 | 8.32 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.90 | 0.03 | -0.01 | 4/17/2024 | 4/29/2024 1:58:30 PM EST |
| 112.00 | 7.70 | 7.90 | 8.09 | +2.64 | +48.44% | 10 | 187 | 0.23 | 0.86 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 113.00 | 6.85 | 7.00 | 7.05 | +0.80 | +12.80% | 1 | 106 | 0.22 | 0.83 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 114.00 | 6.00 | 6.15 | 5.70 | 0.00 | 0.00% | 0 | 17 | 0.21 | 0.78 | 0.05 | -0.03 | 4/26/2024 | 4/29/2024 1:58:30 PM EST |
| 115.00 | 5.20 | 5.35 | 5.22 | +1.72 | +49.15% | 20 | 20 | 0.21 | 0.73 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 116.00 | 4.50 | 4.60 | 4.87 | +1.42 | +41.16% | 5 | 156 | 0.20 | 0.68 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 117.00 | 3.80 | 3.95 | 4.20 | +1.22 | +40.94% | 75 | 40 | 0.20 | 0.62 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 118.00 | 3.20 | 3.35 | 3.34 | +0.63 | +23.25% | 12 | 132 | 0.20 | 0.57 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 119.00 | 2.70 | 2.75 | 2.80 | +0.48 | +20.69% | 14 | 140 | 0.20 | 0.51 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 120.00 | 2.22 | 2.27 | 2.19 | +0.35 | +19.03% | 128 | 433 | 0.19 | 0.45 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 121.00 | 1.81 | 1.86 | 1.74 | +0.24 | +16.00% | 24 | 1,154 | 0.19 | 0.40 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 122.00 | 1.46 | 1.50 | 1.43 | +0.07 | +5.15% | 10 | 184 | 0.19 | 0.34 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 123.00 | 1.17 | 1.21 | 1.15 | +0.04 | +3.61% | 92 | 1,133 | 0.19 | 0.29 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 124.00 | 0.92 | 0.96 | 1.00 | +0.13 | +14.95% | 29 | 140 | 0.19 | 0.24 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 125.00 | 0.72 | 0.76 | 0.73 | 0.00 | 0.00% | 723 | 1,974 | 0.19 | 0.20 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 126.00 | 0.56 | 0.59 | 0.57 | +0.08 | +16.33% | 5 | 32 | 0.19 | 0.17 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 127.00 | 0.43 | 0.46 | 0.45 | +0.07 | +18.43% | 14 | 40 | 0.19 | 0.13 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 128.00 | 0.34 | 0.36 | 0.37 | 0.00 | 0.00% | 95 | 451 | 0.19 | 0.11 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 129.00 | 0.26 | 0.28 | 0.35 | -0.31 | -46.97% | 5 | 90 | 0.20 | 0.09 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 130.00 | 0.20 | 0.22 | 0.22 | -0.02 | -8.34% | 13 | 118 | 0.20 | 0.07 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 131.00 | 0.16 | 0.17 | 0.22 | +0.10 | +83.34% | 5 | 1,199 | 0.20 | 0.06 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 132.00 | 0.13 | 0.14 | 0.15 | +0.03 | +25.00% | 2 | 134 | 0.21 | 0.05 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 133.00 | 0.10 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.04 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 1:58:30 PM EST |
| 134.00 | 0.08 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 1:58:30 PM EST |
| 135.00 | 0.07 | 0.08 | 0.08 | +0.02 | +33.34% | 23 | 227 | 0.22 | 0.02 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 136.00 | 0.06 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 47 | 0.22 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 1:58:30 PM EST |
| 140.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 2 | 125 | 0.24 | 0.01 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 145.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 16 | 0.32 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 1:58:30 PM EST |
| 150.00 | 0.00 | 0.02 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:30 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 | 0.08 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:30 PM EST | |||
| 70.00 | 0.00 | 0.08 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:30 PM EST | |||
| 75.00 | 0.00 | 0.08 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:30 PM EST | |||
| 80.00 | 0.00 | 0.06 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:30 PM EST | |||
| 85.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 1:58:30 PM EST |
| 90.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:58:30 PM EST |
| 95.00 | 0.00 | 0.09 | 0.10 | +0.05 | +100.00% | 50 | 24 | 0.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 100.00 | 0.02 | 0.04 | 0.03 | -0.03 | -50.00% | 6 | 79 | 0.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 104.00 | 0.07 | 0.09 | 0.16 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 1:58:30 PM EST |
| 105.00 | 0.09 | 0.11 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:58:30 PM EST |
| 106.00 | 0.12 | 0.14 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.22 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 1:58:30 PM EST |
| 107.00 | 0.15 | 0.17 | 0.25 | 0.00 | 0.00% | 0 | 71 | 0.22 | -0.01 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 1:58:30 PM EST |
| 108.00 | 0.20 | 0.22 | 0.21 | -0.13 | -38.24% | 4 | 49 | 0.22 | -0.02 | 0.02 | 0.00 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 109.00 | 0.26 | 0.29 | 0.28 | -0.40 | -58.83% | 7 | 118 | 0.21 | -0.04 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 110.00 | 0.34 | 0.37 | 0.33 | -0.27 | -45.00% | 71 | 320 | 0.21 | -0.07 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 111.00 | 0.45 | 0.48 | 0.45 | -0.28 | -38.36% | 5 | 107 | 0.21 | -0.10 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 112.00 | 0.59 | 0.61 | 0.61 | -0.33 | -35.11% | 50 | 99 | 0.20 | -0.14 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 113.00 | 0.76 | 0.79 | 0.78 | -0.27 | -25.72% | 277 | 299 | 0.20 | -0.17 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 114.00 | 0.97 | 1.00 | 1.00 | -0.20 | -16.67% | 68 | 84 | 0.20 | -0.22 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 115.00 | 1.22 | 1.26 | 1.16 | -0.42 | -26.59% | 94 | 58 | 0.20 | -0.27 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 116.00 | 1.53 | 1.57 | 1.54 | -0.44 | -22.23% | 3 | 48 | 0.20 | -0.32 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 117.00 | 1.89 | 1.94 | 1.93 | -0.43 | -18.22% | 24 | 36 | 0.20 | -0.38 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 118.00 | 2.31 | 2.36 | 2.09 | -0.96 | -31.48% | 1 | 585 | 0.20 | -0.43 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 119.00 | 2.80 | 2.85 | 2.83 | -0.84 | -22.89% | 70 | 73 | 0.20 | -0.49 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 120.00 | 3.30 | 3.45 | 3.25 | -0.80 | -19.76% | 49 | 75 | 0.20 | -0.55 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 121.00 | 3.90 | 4.05 | 3.95 | -0.50 | -11.24% | 5 | 52 | 0.20 | -0.60 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 122.00 | 4.55 | 4.70 | 4.50 | +0.15 | +3.45% | 8 | 4 | 0.20 | -0.66 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 123.00 | 5.30 | 5.45 | 4.25 | 0.00 | 0.00% | 0 | 85 | 0.20 | -0.71 | 0.05 | -0.03 | 4/25/2024 | 4/29/2024 1:58:30 PM EST |
| 124.00 | 6.10 | 6.20 | 6.70 | 0.00 | 0.00% | 0 | 17 | 0.20 | -0.76 | 0.05 | -0.03 | 4/26/2024 | 4/29/2024 1:58:30 PM EST |
| 125.00 | 6.90 | 7.05 | 7.10 | +1.00 | +16.40% | 20 | 21 | 0.21 | -0.80 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 126.00 | 7.75 | 7.90 | 7.80 | +1.95 | +33.34% | 10 | 10 | 0.21 | -0.83 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 127.00 | 8.65 | 8.80 | 8.82 | +2.07 | +30.67% | 10 | 10 | 0.22 | -0.87 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 128.00 | 9.55 | 9.85 | % | 0 | 0 | 0.23 | -0.89 | 0.03 | -0.02 | 4/29/2024 1:58:30 PM EST | |||
| 129.00 | 10.45 | 10.80 | 9.15 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.91 | 0.02 | -0.02 | 4/24/2024 | 4/29/2024 1:58:30 PM EST |
| 130.00 | 11.40 | 11.85 | % | 0 | 0 | 0.26 | -0.93 | 0.02 | -0.01 | 4/29/2024 1:58:30 PM EST | |||
| 131.00 | 12.35 | 12.80 | % | 0 | 0 | 0.26 | -0.94 | 0.02 | -0.01 | 4/29/2024 1:58:30 PM EST | |||
| 132.00 | 13.15 | 13.70 | % | 0 | 0 | 0.25 | -0.95 | 0.01 | -0.01 | 4/29/2024 1:58:30 PM EST | |||
| 133.00 | 14.15 | 14.75 | % | 0 | 0 | 0.28 | -0.96 | 0.01 | -0.01 | 4/29/2024 1:58:30 PM EST | |||
| 134.00 | 15.30 | 15.60 | % | 0 | 0 | 0.29 | -0.97 | 0.01 | -0.01 | 4/29/2024 1:58:30 PM EST | |||
| 135.00 | 16.30 | 16.80 | % | 0 | 0 | 0.31 | -0.98 | 0.01 | -0.01 | 4/29/2024 1:58:30 PM EST | |||
| 136.00 | 17.30 | 17.75 | % | 0 | 0 | 0.27 | -0.98 | 0.01 | -0.01 | 4/29/2024 1:58:30 PM EST | |||
| 140.00 | 21.25 | 21.75 | % | 0 | 0 | 0.32 | -0.99 | 0.00 | 0.00 | 4/29/2024 1:58:30 PM EST | |||
| 145.00 | 26.05 | 26.75 | % | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:30 PM EST | |||
| 150.00 | 31.10 | 31.70 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:30 PM EST |