XOM Option Chain
End of day data from July 1, 2022 for XOM options expiring on July 8, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XOM8Jul22C90.00 | CALL | 90.00 | $0.75 | $0.76 / 580 | $0.81 / 3 | 5,034 | 1,963 | 33.345005% | 0.325311 | -0.111853 | 0.071195 | 0.046660 | 0.006016 |
| XOM8Jul22C87.00 | CALL | 87.00 | $2.05 | $2.08 / 37 | $2.15 / 6 | 2,167 | 776 | 35.611699% | 0.553324 | -0.121629 | 0.078138 | 0.051210 | 0.010120 |
| XOM8Jul22C92.00 | CALL | 92.00 | $0.35 | $0.33 / 142 | $0.38 / 130 | 2,141 | 1,244 | 33.071015% | 0.202267 | -0.087876 | 0.055743 | 0.036533 | 0.003760 |
| XOM8Jul22C95.00 | CALL | 95.00 | $0.09 | $0.09 / 69 | $0.11 / 110 | 1,891 | 1,515 | 33.976983% | 0.082359 | -0.047536 | 0.030057 | 0.019699 | 0.001540 |
| XOM8Jul22C88.00 | CALL | 88.00 | $1.58 | $1.53 / 81 | $1.63 / 65 | 1,719 | 1,029 | 34.786573% | 0.474575 | -0.122984 | 0.078701 | 0.051580 | 0.008716 |
| XOM8Jul22C89.00 | CALL | 89.00 | $1.11 | $1.09 / 114 | $1.15 / 1 | 1,405 | 764 | 33.689654% | 0.397658 | -0.119535 | 0.076265 | 0.049983 | 0.007330 |
| XOM8Jul22P80.00 | PUT | 80.00 | $0.18 | $0.17 / 124 | $0.19 / 121 | 1,290 | 1,163 | 42.487885% | -0.056019 | -0.035952 | 0.022325 | 0.014631 | -0.001102 |
| XOM8Jul22C86.00 | CALL | 86.00 | $2.63 | $2.62 / 65 | $2.79 / 53 | 1,210 | 418 | 35.844338% | 0.630860 | -0.115428 | 0.074538 | 0.048851 | 0.011483 |
| XOM8Jul22P85.00 | PUT | 85.00 | $0.89 | $0.84 / 11 | $0.91 / 363 | 1,191 | 915 | 36.850734% | -0.294944 | -0.110517 | 0.068222 | 0.044712 | -0.005874 |
| XOM8Jul22C91.00 | CALL | 91.00 | $0.56 | $0.52 / 69 | $0.56 / 6 | 1,144 | 935 | 33.281907% | 0.259703 | -0.100906 | 0.064106 | 0.042014 | 0.004816 |
| XOM8Jul22C85.00 | CALL | 85.00 | $3.45 | $3.35 / 115 | $3.50 / 146 | 1,133 | 616 | 37.183855% | 0.704181 | -0.104909 | 0.068222 | 0.044712 | 0.012749 |
| XOM8Jul22C100.00 | CALL | 100.00 | $0.02 | $0.01 / 105 | $0.02 / 2 | 1,083 | 3,423 | 37.747373% | 0.011364 | -0.009347 | 0.005893 | 0.003862 | 0.000214 |
| XOM8Jul22P84.00 | PUT | 84.00 | $0.67 | $0.62 / 6 | $0.68 / 426 | 1,077 | 507 | 37.968403% | -0.228450 | -0.096751 | 0.059822 | 0.039207 | -0.004536 |
| XOM8Jul22P86.00 | PUT | 86.00 | $1.23 | $1.14 / 10 | $1.22 / 914 | 800 | 417 | 36.060863% | -0.368264 | -0.120989 | 0.074538 | 0.048851 | -0.007359 |
| XOM8Jul22C94.00 | CALL | 94.00 | $0.13 | $0.13 / 133 | $0.16 / 140 | 693 | 1,818 | 33.125909% | 0.113896 | -0.060247 | 0.038128 | 0.024989 | 0.002126 |
| XOM8Jul22P87.00 | PUT | 87.00 | $1.55 | $1.51 / 34 | $1.60 / 758 | 649 | 746 | 35.139851% | -0.445801 | -0.127143 | 0.078138 | 0.051210 | -0.008941 |
| XOM8Jul22C93.00 | CALL | 93.00 | $0.21 | $0.22 / 1 | $0.25 / 93 | 645 | 1,328 | 33.286808% | 0.153673 | -0.073968 | 0.046861 | 0.030712 | 0.002863 |
| XOM8Jul22P82.00 | PUT | 82.00 | $0.34 | $0.33 / 153 | $0.36 / 430 | 643 | 407 | 40.114284% | -0.122749 | -0.064854 | 0.040200 | 0.026347 | -0.002425 |
| XOM8Jul22P83.00 | PUT | 83.00 | $0.48 | $0.47 / 1 | $0.50 / 317 | 634 | 265 | 39.311490% | -0.170702 | -0.081046 | 0.050180 | 0.032887 | -0.003381 |
| XOM8Jul22C97.00 | CALL | 97.00 | $0.05 | $0.04 / 58 | $0.06 / 68 | 548 | 4,644 | 35.920691% | 0.040034 | -0.027015 | 0.017057 | 0.011179 | 0.000751 |
| XOM8Jul22P90.00 | PUT | 90.00 | $3.30 | $3.15 / 49 | $3.30 / 118 | 523 | 1,426 | 32.829093% | -0.673813 | -0.117227 | 0.071195 | 0.046660 | -0.013703 |
| XOM8Jul22P75.00 | PUT | 75.00 | $0.04 | $0.04 / 3 | $0.05 / 144 | 455 | 412 | 50.879416% | -0.003393 | -0.003247 | 0.002022 | 0.001325 | -0.000066 |
| XOM8Jul22P81.00 | PUT | 81.00 | $0.26 | $0.23 / 91 | $0.26 / 87 | 298 | 349 | 41.073174% | -0.084736 | -0.049490 | 0.030707 | 0.020125 | -0.001671 |
| XOM8Jul22P88.00 | PUT | 88.00 | $2.00 | $1.96 / 11 | $2.09 / 1,010 | 270 | 577 | 34.422415% | -0.524550 | -0.128451 | 0.078701 | 0.051580 | -0.010564 |
| XOM8Jul22P78.00 | PUT | 78.00 | $0.14 | $0.09 / 77 | $0.11 / 42 | 225 | 305 | 45.613942% | -0.021296 | -0.016244 | 0.010101 | 0.006620 | -0.000418 |
| XOM8Jul22P91.00 | PUT | 91.00 | $4.00 | $3.90 / 84 | $4.05 / 467 | 194 | 818 | 32.564876% | -0.739422 | -0.106233 | 0.064106 | 0.042014 | -0.015121 |
| XOM8Jul22P79.00 | PUT | 79.00 | $0.14 | $0.12 / 143 | $0.14 / 1 | 172 | 194 | 43.762592% | -0.035381 | -0.024816 | 0.015421 | 0.010106 | -0.000695 |
| XOM8Jul22P89.00 | PUT | 89.00 | $2.60 | $2.52 / 13 | $2.66 / 740 | 169 | 457 | 33.823741% | -0.601467 | -0.124956 | 0.076265 | 0.049983 | -0.012169 |
| XOM8Jul22C83.00 | CALL | 83.00 | $4.94 | $4.95 / 65 | $5.15 / 75 | 168 | 32 | 40.225875% | 0.828423 | -0.075345 | 0.050180 | 0.032887 | 0.014804 |
| XOM8Jul22C96.00 | CALL | 96.00 | $0.07 | $0.05 / 84 | $0.07 / 42 | 167 | 1,096 | 33.956349% | 0.058118 | -0.036372 | 0.022981 | 0.015061 | 0.001089 |
| XOM8Jul22C84.00 | CALL | 84.00 | $4.10 | $4.10 / 80 | $4.30 / 219 | 118 | 267 | 38.361928% | 0.770675 | -0.091097 | 0.059822 | 0.039207 | 0.013868 |
| XOM8Jul22P77.00 | PUT | 77.00 | $0.08 | $0.07 / 94 | $0.08 / 72 | 111 | 66 | 47.217662% | -0.012185 | -0.010064 | 0.006261 | 0.004103 | -0.000239 |
| XOM8Jul22P70.00 | PUT | 70.00 | $0.01 | | $0.03 / 21 | 105 | 434 | 66.301143% | -0.000048 | -0.000062 | 0.000039 | 0.000026 | -0.000001 |
| XOM8Jul22P73.00 | PUT | 73.00 | $0.02 | | $0.05 / 70 | 91 | 11 | 59.398278% | -0.000748 | -0.000818 | 0.000510 | 0.000334 | -0.000015 |
| XOM8Jul22C98.00 | CALL | 98.00 | $0.03 | $0.02 / 56 | $0.04 / 66 | 73 | 542 | 35.949104% | 0.026929 | -0.019495 | 0.012303 | 0.008063 | 0.000506 |
| XOM8Jul22P92.00 | PUT | 92.00 | $4.83 | $4.70 / 63 | $4.90 / 162 | 52 | 557 | 32.522694% | -0.796858 | -0.093157 | 0.055743 | 0.036533 | -0.016396 |
| XOM8Jul22C101.00 | CALL | 101.00 | $0.02 | $0.01 / 24 | $0.02 / 30 | 49 | 504 | 40.189352% | 0.007136 | -0.006221 | 0.003921 | 0.002570 | 0.000134 |
| XOM8Jul22C99.00 | CALL | 99.00 | $0.03 | $0.02 / 30 | $0.04 / 65 | 42 | 5,716 | 38.670018% | 0.017696 | -0.013683 | 0.008630 | 0.005656 | 0.000333 |
| XOM8Jul22P72.00 | PUT | 72.00 | $0.03 | $0.01 / 17 | $0.03 / 12 | 35 | 7 | 55.873801% | -0.000320 | -0.000372 | 0.000232 | 0.000152 | -0.000006 |
| XOM8Jul22P69.00 | PUT | 69.00 | $0.03 | | $0.08 / 74 | 35 | 5 | 80.621499% | -0.000016 | -0.000023 | 0.000014 | 0.000009 | 0.000000 |
| XOM8Jul22C102.00 | CALL | 102.00 | $0.03 | | $0.03 / 47 | 30 | 575 | 46.525143% | 0.004383 | -0.004037 | 0.002543 | 0.001667 | 0.000083 |
| XOM8Jul22P95.00 | PUT | 95.00 | $7.62 | $7.40 / 30 | $7.70 / 81 | 25 | 284 | 33.173165% | -0.916766 | -0.052676 | 0.030057 | 0.019699 | -0.019274 |
| XOM8Jul22C81.00 | CALL | 81.00 | $6.70 | $6.65 / 22 | $6.90 / 62 | 18 | 247 | 40.908180% | 0.914389 | -0.043696 | 0.030707 | 0.020125 | 0.016076 |
| XOM8Jul22P74.00 | PUT | 74.00 | $0.05 | $0.02 / 112 | $0.04 / 150 | 17 | 62 | 51.575843% | -0.001642 | -0.001683 | 0.001049 | 0.000687 | -0.000032 |
| XOM8Jul22P99.00 | PUT | 99.00 | $11.65 | $11.30 / 40 | $11.65 / 34 | 11 | 5,185 | 35.359435% | -0.981429 | -0.018636 | 0.008630 | 0.005656 | -0.021358 |
| XOM8Jul22C103.00 | CALL | 103.00 | $0.01 | | $0.03 / 35 | 10 | 561 | 49.048851% | 0.002635 | -0.002556 | 0.001610 | 0.001055 | 0.000050 |
| XOM8Jul22P94.00 | PUT | 94.00 | $6.82 | $6.45 / 35 | $6.80 / 73 | 9 | 168 | 34.088900% | -0.885229 | -0.065434 | 0.038128 | 0.024989 | -0.018469 |
| XOM8Jul22P76.00 | PUT | 76.00 | $0.09 | $0.05 / 68 | $0.07 / 103 | 9 | 199 | 49.324644% | -0.006611 | -0.005889 | 0.003665 | 0.002402 | -0.000129 |
| XOM8Jul22P65.00 | PUT | 65.00 | $0.01 | | $0.01 / 66 | 9 | 32 | 75.449488% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XOM8Jul22P93.00 | PUT | 93.00 | $5.90 | $5.55 / 71 | $5.80 / 186 | 8 | 237 | 32.393827% | -0.845452 | -0.079201 | 0.046861 | 0.030712 | -0.017513 |
| XOM8Jul22C80.00 | CALL | 80.00 | $7.41 | $7.55 / 32 | $7.85 / 61 | 7 | 272 | 41.726574% | 0.943106 | -0.030111 | 0.022325 | 0.014631 | 0.016425 |
| XOM8Jul22P96.00 | PUT | 96.00 | $9.02 | $8.35 / 35 | $8.70 / 32 | 6 | 404 | 34.365507% | -0.941007 | -0.041466 | 0.022981 | 0.015061 | -0.019945 |
| XOM8Jul22C106.00 | CALL | 106.00 | $0.02 | | $0.02 / 1 | 5 | 1,975 | 53.586207% | 0.000505 | -0.000564 | 0.000355 | 0.000233 | 0.000010 |
| XOM8Jul22P98.00 | PUT | 98.00 | $12.06 | $10.30 / 50 | $10.65 / 30 | 5 | 145 | 32.715006% | -0.972196 | -0.024496 | 0.012303 | 0.008063 | -0.020966 |
| XOM8Jul22C79.00 | CALL | 79.00 | $8.34 | $8.50 / 31 | $8.85 / 71 | 5 | 16 | 44.605834% | 0.963744 | -0.018928 | 0.015421 | 0.010106 | 0.016614 |
| XOM8Jul22C77.00 | CALL | 77.00 | $10.52 | $10.55 / 10 | $10.75 / 43 | 3 | 0 | 51.363884% | 0.986940 | -0.004083 | 0.006261 | 0.004103 | 0.016632 |
| XOM8Jul22C75.00 | CALL | 75.00 | $11.25 | $12.45 / 30 | $12.75 / 36 | 3 | 20 | 54.408425% | 0.995732 | 0.002827 | 0.002022 | 0.001325 | 0.016366 |
| XOM8Jul22P100.00 | PUT | 100.00 | $14.77 | $12.35 / 30 | $12.60 / 30 | 2 | 179 | 37.965547% | -0.987761 | -0.014254 | 0.005893 | 0.003862 | -0.021696 |
| XOM8Jul22C135.00 | CALL | 135.00 | $0.01 | | $0.01 / 2 | 1 | 10 | 102.127546% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XOM8Jul22C108.00 | CALL | 108.00 | $0.01 | | $0.03 / 87 | 1 | 146 | 61.070030% | 0.000152 | -0.000185 | 0.000116 | 0.000076 | 0.000003 |
| XOM8Jul22C105.00 | CALL | 105.00 | $0.02 | | $0.02 / 12 | 1 | 1,366 | 51.276497% | 0.000894 | -0.000955 | 0.000601 | 0.000394 | 0.000017 |
| XOM8Jul22C104.00 | CALL | 104.00 | $0.01 | | $0.03 / 33 | 1 | 518 | 51.530510% | 0.001551 | -0.001580 | 0.000995 | 0.000652 | 0.000029 |
| XOM8Jul22C78.00 | CALL | 78.00 | $9.40 | $9.50 / 34 | $9.80 / 73 | 1 | 1 | 47.090379% | 0.977829 | -0.010310 | 0.010101 | 0.006620 | 0.016672 |
| XOM8Jul22P68.00 | PUT | 68.00 | $0.02 | | $0.03 / 33 | 1 | 1 | 73.863387% | -0.000005 | -0.000008 | 0.000005 | 0.000003 | 0.000000 |
| XOM8Jul22C150.00 | CALL | 150.00 | | | $0.03 / 101 | 0 | 0 | 137.817529% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XOM8Jul22P150.00 | PUT | 150.00 | | $62.25 / 30 | $62.80 / 30 | 0 | 0 | 155.251470% | -0.999125 | -0.002572 | 0.000001 | 0.000000 | -0.032864 |
| XOM8Jul22C145.00 | CALL | 145.00 | $0.02 | | $0.03 / 93 | 0 | 8 | 130.262927% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XOM8Jul22P145.00 | PUT | 145.00 | | $57.25 / 30 | $57.80 / 30 | 0 | 0 | 146.564982% | -0.999125 | -0.002806 | 0.000001 | 0.000000 | -0.031769 |
| XOM8Jul22C140.00 | CALL | 140.00 | | | $0.03 / 93 | 0 | 0 | 122.372715% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XOM8Jul22P140.00 | PUT | 140.00 | | $52.25 / 30 | $52.80 / 30 | 0 | 0 | 137.534380% | -0.999125 | -0.003039 | 0.000001 | 0.000000 | -0.030673 |
| XOM8Jul22P135.00 | PUT | 135.00 | | $47.25 / 30 | $47.85 / 30 | 0 | 0 | 132.946660% | -0.999125 | -0.003273 | 0.000001 | 0.000000 | -0.029578 |
| XOM8Jul22C130.00 | CALL | 130.00 | $0.05 | | $0.03 / 107 | 0 | 11 | 105.448093% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XOM8Jul22P130.00 | PUT | 130.00 | | $42.25 / 30 | $42.85 / 30 | 0 | 0 | 122.913180% | -0.999125 | -0.003506 | 0.000001 | 0.000000 | -0.028483 |
| XOM8Jul22C125.00 | CALL | 125.00 | $0.02 | | $0.02 / 29 | 0 | 168 | 92.101280% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XOM8Jul22P125.00 | PUT | 125.00 | | $37.20 / 30 | $37.80 / 30 | 0 | 0 | 102.425181% | -0.999125 | -0.003739 | 0.000001 | 0.000000 | -0.027387 |
| XOM8Jul22C120.00 | CALL | 120.00 | $0.01 | | $0.01 / 1 | 0 | 155 | 77.069846% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XOM8Jul22P120.00 | PUT | 120.00 | | $32.25 / 30 | $32.80 / 30 | 0 | 0 | 97.135178% | -0.999125 | -0.003973 | 0.000001 | 0.000000 | -0.026292 |
| XOM8Jul22C117.00 | CALL | 117.00 | $0.03 | | $0.03 / 29 | 0 | 21 | 80.657236% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XOM8Jul22P117.00 | PUT | 117.00 | | $29.25 / 30 | $29.80 / 30 | 0 | 0 | 90.349711% | -0.999125 | -0.004114 | 0.000001 | 0.000000 | -0.025634 |
| XOM8Jul22C116.00 | CALL | 116.00 | $0.03 | | $0.03 / 29 | 0 | 20 | 78.590207% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| XOM8Jul22P116.00 | PUT | 116.00 | | $28.25 / 30 | $28.75 / 30 | 0 | 0 | 83.061550% | -0.999124 | -0.004161 | 0.000001 | 0.000000 | -0.025415 |
| XOM8Jul22C115.00 | CALL | 115.00 | $0.01 | | $0.03 / 50 | 0 | 665 | 76.502143% | 0.000001 | -0.000002 | 0.000001 | 0.000001 | 0.000000 |
| XOM8Jul22P115.00 | PUT | 115.00 | | $27.20 / 30 | $27.80 / 30 | 0 | 0 | 80.795826% | -0.999124 | -0.004208 | 0.000001 | 0.000001 | -0.025196 |
| XOM8Jul22C114.00 | CALL | 114.00 | $0.02 | | $0.03 / 31 | 0 | 143 | 74.384177% | 0.000003 | -0.000004 | 0.000003 | 0.000002 | 0.000000 |
| XOM8Jul22P114.00 | PUT | 114.00 | | $26.25 / 30 | $26.75 / 30 | 0 | 0 | 78.506554% | -0.999122 | -0.004257 | 0.000003 | 0.000002 | -0.024977 |
| XOM8Jul22C113.00 | CALL | 113.00 | $0.02 | | $0.03 / 60 | 0 | 40 | 72.239118% | 0.000006 | -0.000008 | 0.000005 | 0.000003 | 0.000000 |
| XOM8Jul22P113.00 | PUT | 113.00 | | $25.25 / 30 | $25.75 / 30 | 0 | 0 | 76.187279% | -0.999119 | -0.004308 | 0.000005 | 0.000003 | -0.024758 |
| XOM8Jul22C112.00 | CALL | 112.00 | $0.02 | | $0.03 / 31 | 0 | 190 | 70.066435% | 0.000011 | -0.000016 | 0.000010 | 0.000006 | 0.000000 |
| XOM8Jul22P112.00 | PUT | 112.00 | | $24.30 / 32 | $24.65 / 34 | 0 | 0 | 66.842543% | -0.999114 | -0.004362 | 0.000010 | 0.000006 | -0.024539 |
| XOM8Jul22C111.00 | CALL | 111.00 | $0.02 | | $0.03 / 36 | 0 | 47 | 67.866123% | 0.000022 | -0.000030 | 0.000019 | 0.000012 | 0.000000 |
| XOM8Jul22P111.00 | PUT | 111.00 | | $23.30 / 32 | $23.70 / 30 | 0 | 0 | 71.470646% | -0.999103 | -0.004423 | 0.000019 | 0.000012 | -0.024319 |
| XOM8Jul22C110.00 | CALL | 110.00 | $0.01 | | $0.02 / 1 | 0 | 1,211 | 62.495627% | 0.000043 | -0.000056 | 0.000035 | 0.000023 | 0.000001 |
| XOM8Jul22P110.00 | PUT | 110.00 | $18.87 | $22.30 / 32 | $22.70 / 30 | 0 | 0 | 69.072494% | -0.999082 | -0.004496 | 0.000035 | 0.000023 | -0.024100 |
| XOM8Jul22C109.00 | CALL | 109.00 | $0.03 | | $0.03 / 32 | 0 | 141 | 63.367841% | 0.000081 | -0.000102 | 0.000064 | 0.000042 | 0.000002 |
| XOM8Jul22P109.00 | PUT | 109.00 | | $21.30 / 32 | $21.65 / 30 | 0 | 0 | 59.983054% | -0.999044 | -0.004589 | 0.000064 | 0.000042 | -0.023880 |
| XOM8Jul22P108.00 | PUT | 108.00 | $15.85 | $20.25 / 30 | $20.65 / 30 | 0 | 0 | 48.338135% | -0.998973 | -0.004718 | 0.000116 | 0.000076 | -0.023660 |
| XOM8Jul22C107.00 | CALL | 107.00 | $0.04 | | $0.01 / 1 | 0 | 341 | 51.666925% | 0.000280 | -0.000326 | 0.000205 | 0.000135 | 0.000005 |
| XOM8Jul22P107.00 | PUT | 107.00 | $11.45 | $19.30 / 32 | $19.70 / 30 | 0 | 0 | 61.688433% | -0.998845 | -0.004906 | 0.000205 | 0.000135 | -0.023438 |
| XOM8Jul22P106.00 | PUT | 106.00 | $19.00 | $18.30 / 32 | $18.70 / 30 | 0 | 19 | 59.159674% | -0.998619 | -0.005191 | 0.000355 | 0.000233 | -0.023215 |
| XOM8Jul22P105.00 | PUT | 105.00 | $13.80 | $17.30 / 34 | $17.70 / 31 | 0 | 0 | 56.602016% | -0.998231 | -0.005628 | 0.000601 | 0.000394 | -0.022988 |
| XOM8Jul22P104.00 | PUT | 104.00 | $17.34 | $16.30 / 34 | $16.70 / 30 | 0 | 10 | 54.001729% | -0.997574 | -0.006301 | 0.000995 | 0.000652 | -0.022757 |
| XOM8Jul22P103.00 | PUT | 103.00 | $11.67 | $15.30 / 31 | $15.70 / 30 | 0 | 26 | 51.364330% | -0.996490 | -0.007323 | 0.001610 | 0.001055 | -0.022517 |
| XOM8Jul22P102.00 | PUT | 102.00 | $10.57 | $14.30 / 40 | $14.65 / 32 | 0 | 27 | 43.070129% | -0.994742 | -0.008850 | 0.002543 | 0.001667 | -0.022265 |
| XOM8Jul22P101.00 | PUT | 101.00 | $14.38 | $13.30 / 40 | $13.70 / 40 | 0 | 33 | 45.967630% | -0.991989 | -0.011081 | 0.003921 | 0.002570 | -0.021994 |
| XOM8Jul22P97.00 | PUT | 97.00 | $10.50 | $9.35 / 34 | $9.70 / 32 | 0 | 4,280 | 37.517653% | -0.959091 | -0.032061 | 0.017057 | 0.011179 | -0.020501 |
| XOM8Jul22C82.00 | CALL | 82.00 | $4.30 | $5.75 / 50 | $6.00 / 104 | 0 | 67 | 39.967457% | 0.876376 | -0.059106 | 0.040200 | 0.026347 | 0.015541 |
| XOM8Jul22C76.00 | CALL | 76.00 | | $11.40 / 31 | $11.75 / 66 | 0 | 0 | 46.827210% | 0.992513 | 0.000139 | 0.003665 | 0.002402 | 0.016522 |
| XOM8Jul22C74.00 | CALL | 74.00 | $12.10 | $13.40 / 34 | $13.75 / 71 | 0 | 2 | 54.481446% | 0.997482 | 0.004438 | 0.001049 | 0.000687 | 0.016181 |
| XOM8Jul22C73.00 | CALL | 73.00 | | $14.40 / 32 | $14.75 / 50 | 0 | 0 | 58.353480% | 0.998377 | 0.005349 | 0.000510 | 0.000334 | 0.015979 |
| XOM8Jul22C72.00 | CALL | 72.00 | | $15.40 / 31 | $15.75 / 60 | 0 | 0 | 62.255080% | 0.998805 | 0.005842 | 0.000232 | 0.000152 | 0.015769 |
| XOM8Jul22C71.00 | CALL | 71.00 | $20.15 | $16.35 / 32 | $16.75 / 60 | 0 | 2 | 59.459198% | 0.998997 | 0.006103 | 0.000099 | 0.000065 | 0.015553 |
| XOM8Jul22P71.00 | PUT | 71.00 | $0.06 | | $0.03 / 21 | 0 | 208 | 62.573204% | -0.000128 | -0.000158 | 0.000099 | 0.000065 | -0.000002 |
| XOM8Jul22C70.00 | CALL | 70.00 | | $17.35 / 30 | $17.75 / 35 | 0 | 0 | 63.176607% | 0.999077 | 0.006245 | 0.000039 | 0.000026 | 0.015336 |
| XOM8Jul22C69.00 | CALL | 69.00 | | $18.30 / 32 | $18.70 / 30 | 0 | 0 | 85.711608% | 0.999108 | 0.006332 | 0.000014 | 0.000009 | 0.015117 |
| XOM8Jul22C68.00 | CALL | 68.00 | | $19.35 / 30 | $19.70 / 34 | 0 | 0 | 86.820405% | 0.999120 | 0.006393 | 0.000005 | 0.000003 | 0.014898 |
| XOM8Jul22C65.00 | CALL | 65.00 | $22.01 | $22.35 / 30 | $22.75 / 50 | 0 | 1 | 82.499246% | 0.999125 | 0.006541 | 0.000001 | 0.000000 | 0.014241 |
| XOM8Jul22C60.00 | CALL | 60.00 | | $27.20 / 30 | $27.80 / 30 | 0 | 0 | 128.419137% | 0.999125 | 0.006775 | 0.000001 | 0.000000 | 0.013146 |
| XOM8Jul22P60.00 | PUT | 60.00 | $0.03 | | $0.01 / 75 | 0 | 32 | 93.829861% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XOM8Jul22C55.00 | CALL | 55.00 | | $32.20 / 30 | $32.85 / 30 | 0 | 0 | 94.253219% | 0.999125 | 0.007008 | 0.000001 | 0.000000 | 0.012050 |
| XOM8Jul22P55.00 | PUT | 55.00 | $0.02 | | $0.01 / 75 | 0 | 118 | 113.591317% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XOM8Jul22C50.00 | CALL | 50.00 | | $37.15 / 30 | $37.85 / 30 | 0 | 0 | 196.799724% | 0.999125 | 0.007242 | 0.000001 | 0.000000 | 0.010955 |
| XOM8Jul22P50.00 | PUT | 50.00 | $0.02 | | $0.01 / 75 | 0 | 15 | 135.067269% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |