XOM Option Chain

End of day data from July 1, 2022 for XOM options expiring on July 8, 2022.

Data From

  1. NYSE
  2. >
  3. XOM
  4. >
  5. Option Chain
|USD |XOM: $88.00 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XOM8Jul22C90.00CALL90.00$0.75$0.76 / 580$0.81 / 35,0341,96333.345005%0.325311-0.1118530.0711950.0466600.006016
XOM8Jul22C87.00CALL87.00$2.05$2.08 / 37$2.15 / 62,16777635.611699%0.553324-0.1216290.0781380.0512100.010120
XOM8Jul22C92.00CALL92.00$0.35$0.33 / 142$0.38 / 1302,1411,24433.071015%0.202267-0.0878760.0557430.0365330.003760
XOM8Jul22C95.00CALL95.00$0.09$0.09 / 69$0.11 / 1101,8911,51533.976983%0.082359-0.0475360.0300570.0196990.001540
XOM8Jul22C88.00CALL88.00$1.58$1.53 / 81$1.63 / 651,7191,02934.786573%0.474575-0.1229840.0787010.0515800.008716
XOM8Jul22C89.00CALL89.00$1.11$1.09 / 114$1.15 / 11,40576433.689654%0.397658-0.1195350.0762650.0499830.007330
XOM8Jul22P80.00PUT80.00$0.18$0.17 / 124$0.19 / 1211,2901,16342.487885%-0.056019-0.0359520.0223250.014631-0.001102
XOM8Jul22C86.00CALL86.00$2.63$2.62 / 65$2.79 / 531,21041835.844338%0.630860-0.1154280.0745380.0488510.011483
XOM8Jul22P85.00PUT85.00$0.89$0.84 / 11$0.91 / 3631,19191536.850734%-0.294944-0.1105170.0682220.044712-0.005874
XOM8Jul22C91.00CALL91.00$0.56$0.52 / 69$0.56 / 61,14493533.281907%0.259703-0.1009060.0641060.0420140.004816
XOM8Jul22C85.00CALL85.00$3.45$3.35 / 115$3.50 / 1461,13361637.183855%0.704181-0.1049090.0682220.0447120.012749
XOM8Jul22C100.00CALL100.00$0.02$0.01 / 105$0.02 / 21,0833,42337.747373%0.011364-0.0093470.0058930.0038620.000214
XOM8Jul22P84.00PUT84.00$0.67$0.62 / 6$0.68 / 4261,07750737.968403%-0.228450-0.0967510.0598220.039207-0.004536
XOM8Jul22P86.00PUT86.00$1.23$1.14 / 10$1.22 / 91480041736.060863%-0.368264-0.1209890.0745380.048851-0.007359
XOM8Jul22C94.00CALL94.00$0.13$0.13 / 133$0.16 / 1406931,81833.125909%0.113896-0.0602470.0381280.0249890.002126
XOM8Jul22P87.00PUT87.00$1.55$1.51 / 34$1.60 / 75864974635.139851%-0.445801-0.1271430.0781380.051210-0.008941
XOM8Jul22C93.00CALL93.00$0.21$0.22 / 1$0.25 / 936451,32833.286808%0.153673-0.0739680.0468610.0307120.002863
XOM8Jul22P82.00PUT82.00$0.34$0.33 / 153$0.36 / 43064340740.114284%-0.122749-0.0648540.0402000.026347-0.002425
XOM8Jul22P83.00PUT83.00$0.48$0.47 / 1$0.50 / 31763426539.311490%-0.170702-0.0810460.0501800.032887-0.003381
XOM8Jul22C97.00CALL97.00$0.05$0.04 / 58$0.06 / 685484,64435.920691%0.040034-0.0270150.0170570.0111790.000751
XOM8Jul22P90.00PUT90.00$3.30$3.15 / 49$3.30 / 1185231,42632.829093%-0.673813-0.1172270.0711950.046660-0.013703
XOM8Jul22P75.00PUT75.00$0.04$0.04 / 3$0.05 / 14445541250.879416%-0.003393-0.0032470.0020220.001325-0.000066
XOM8Jul22P81.00PUT81.00$0.26$0.23 / 91$0.26 / 8729834941.073174%-0.084736-0.0494900.0307070.020125-0.001671
XOM8Jul22P88.00PUT88.00$2.00$1.96 / 11$2.09 / 1,01027057734.422415%-0.524550-0.1284510.0787010.051580-0.010564
XOM8Jul22P78.00PUT78.00$0.14$0.09 / 77$0.11 / 4222530545.613942%-0.021296-0.0162440.0101010.006620-0.000418
XOM8Jul22P91.00PUT91.00$4.00$3.90 / 84$4.05 / 46719481832.564876%-0.739422-0.1062330.0641060.042014-0.015121
XOM8Jul22P79.00PUT79.00$0.14$0.12 / 143$0.14 / 117219443.762592%-0.035381-0.0248160.0154210.010106-0.000695
XOM8Jul22P89.00PUT89.00$2.60$2.52 / 13$2.66 / 74016945733.823741%-0.601467-0.1249560.0762650.049983-0.012169
XOM8Jul22C83.00CALL83.00$4.94$4.95 / 65$5.15 / 751683240.225875%0.828423-0.0753450.0501800.0328870.014804
XOM8Jul22C96.00CALL96.00$0.07$0.05 / 84$0.07 / 421671,09633.956349%0.058118-0.0363720.0229810.0150610.001089
XOM8Jul22C84.00CALL84.00$4.10$4.10 / 80$4.30 / 21911826738.361928%0.770675-0.0910970.0598220.0392070.013868
XOM8Jul22P77.00PUT77.00$0.08$0.07 / 94$0.08 / 721116647.217662%-0.012185-0.0100640.0062610.004103-0.000239
XOM8Jul22P70.00PUT70.00$0.01$0.03 / 2110543466.301143%-0.000048-0.0000620.0000390.000026-0.000001
XOM8Jul22P73.00PUT73.00$0.02$0.05 / 70911159.398278%-0.000748-0.0008180.0005100.000334-0.000015
XOM8Jul22C98.00CALL98.00$0.03$0.02 / 56$0.04 / 667354235.949104%0.026929-0.0194950.0123030.0080630.000506
XOM8Jul22P92.00PUT92.00$4.83$4.70 / 63$4.90 / 1625255732.522694%-0.796858-0.0931570.0557430.036533-0.016396
XOM8Jul22C101.00CALL101.00$0.02$0.01 / 24$0.02 / 304950440.189352%0.007136-0.0062210.0039210.0025700.000134
XOM8Jul22C99.00CALL99.00$0.03$0.02 / 30$0.04 / 65425,71638.670018%0.017696-0.0136830.0086300.0056560.000333
XOM8Jul22P72.00PUT72.00$0.03$0.01 / 17$0.03 / 1235755.873801%-0.000320-0.0003720.0002320.000152-0.000006
XOM8Jul22P69.00PUT69.00$0.03$0.08 / 7435580.621499%-0.000016-0.0000230.0000140.0000090.000000
XOM8Jul22C102.00CALL102.00$0.03$0.03 / 473057546.525143%0.004383-0.0040370.0025430.0016670.000083
XOM8Jul22P95.00PUT95.00$7.62$7.40 / 30$7.70 / 812528433.173165%-0.916766-0.0526760.0300570.019699-0.019274
XOM8Jul22C81.00CALL81.00$6.70$6.65 / 22$6.90 / 621824740.908180%0.914389-0.0436960.0307070.0201250.016076
XOM8Jul22P74.00PUT74.00$0.05$0.02 / 112$0.04 / 150176251.575843%-0.001642-0.0016830.0010490.000687-0.000032
XOM8Jul22P99.00PUT99.00$11.65$11.30 / 40$11.65 / 34115,18535.359435%-0.981429-0.0186360.0086300.005656-0.021358
XOM8Jul22C103.00CALL103.00$0.01$0.03 / 351056149.048851%0.002635-0.0025560.0016100.0010550.000050
XOM8Jul22P94.00PUT94.00$6.82$6.45 / 35$6.80 / 73916834.088900%-0.885229-0.0654340.0381280.024989-0.018469
XOM8Jul22P76.00PUT76.00$0.09$0.05 / 68$0.07 / 103919949.324644%-0.006611-0.0058890.0036650.002402-0.000129
XOM8Jul22P65.00PUT65.00$0.01$0.01 / 6693275.449488%-0.0000010.0000000.0000010.0000000.000000
XOM8Jul22P93.00PUT93.00$5.90$5.55 / 71$5.80 / 186823732.393827%-0.845452-0.0792010.0468610.030712-0.017513
XOM8Jul22C80.00CALL80.00$7.41$7.55 / 32$7.85 / 61727241.726574%0.943106-0.0301110.0223250.0146310.016425
XOM8Jul22P96.00PUT96.00$9.02$8.35 / 35$8.70 / 32640434.365507%-0.941007-0.0414660.0229810.015061-0.019945
XOM8Jul22C106.00CALL106.00$0.02$0.02 / 151,97553.586207%0.000505-0.0005640.0003550.0002330.000010
XOM8Jul22P98.00PUT98.00$12.06$10.30 / 50$10.65 / 30514532.715006%-0.972196-0.0244960.0123030.008063-0.020966
XOM8Jul22C79.00CALL79.00$8.34$8.50 / 31$8.85 / 7151644.605834%0.963744-0.0189280.0154210.0101060.016614
XOM8Jul22C77.00CALL77.00$10.52$10.55 / 10$10.75 / 433051.363884%0.986940-0.0040830.0062610.0041030.016632
XOM8Jul22C75.00CALL75.00$11.25$12.45 / 30$12.75 / 3632054.408425%0.9957320.0028270.0020220.0013250.016366
XOM8Jul22P100.00PUT100.00$14.77$12.35 / 30$12.60 / 30217937.965547%-0.987761-0.0142540.0058930.003862-0.021696
XOM8Jul22C135.00CALL135.00$0.01$0.01 / 2110102.127546%0.0000010.0000000.0000010.0000000.000000
XOM8Jul22C108.00CALL108.00$0.01$0.03 / 87114661.070030%0.000152-0.0001850.0001160.0000760.000003
XOM8Jul22C105.00CALL105.00$0.02$0.02 / 1211,36651.276497%0.000894-0.0009550.0006010.0003940.000017
XOM8Jul22C104.00CALL104.00$0.01$0.03 / 33151851.530510%0.001551-0.0015800.0009950.0006520.000029
XOM8Jul22C78.00CALL78.00$9.40$9.50 / 34$9.80 / 731147.090379%0.977829-0.0103100.0101010.0066200.016672
XOM8Jul22P68.00PUT68.00$0.02$0.03 / 331173.863387%-0.000005-0.0000080.0000050.0000030.000000
XOM8Jul22C150.00CALL150.00$0.03 / 10100137.817529%0.0000010.0000000.0000010.0000000.000000
XOM8Jul22P150.00PUT150.00$62.25 / 30$62.80 / 3000155.251470%-0.999125-0.0025720.0000010.000000-0.032864
XOM8Jul22C145.00CALL145.00$0.02$0.03 / 9308130.262927%0.0000010.0000000.0000010.0000000.000000
XOM8Jul22P145.00PUT145.00$57.25 / 30$57.80 / 3000146.564982%-0.999125-0.0028060.0000010.000000-0.031769
XOM8Jul22C140.00CALL140.00$0.03 / 9300122.372715%0.0000010.0000000.0000010.0000000.000000
XOM8Jul22P140.00PUT140.00$52.25 / 30$52.80 / 3000137.534380%-0.999125-0.0030390.0000010.000000-0.030673
XOM8Jul22P135.00PUT135.00$47.25 / 30$47.85 / 3000132.946660%-0.999125-0.0032730.0000010.000000-0.029578
XOM8Jul22C130.00CALL130.00$0.05$0.03 / 107011105.448093%0.0000010.0000000.0000010.0000000.000000
XOM8Jul22P130.00PUT130.00$42.25 / 30$42.85 / 3000122.913180%-0.999125-0.0035060.0000010.000000-0.028483
XOM8Jul22C125.00CALL125.00$0.02$0.02 / 29016892.101280%0.0000010.0000000.0000010.0000000.000000
XOM8Jul22P125.00PUT125.00$37.20 / 30$37.80 / 3000102.425181%-0.999125-0.0037390.0000010.000000-0.027387
XOM8Jul22C120.00CALL120.00$0.01$0.01 / 1015577.069846%0.0000010.0000000.0000010.0000000.000000
XOM8Jul22P120.00PUT120.00$32.25 / 30$32.80 / 300097.135178%-0.999125-0.0039730.0000010.000000-0.026292
XOM8Jul22C117.00CALL117.00$0.03$0.03 / 2902180.657236%0.0000010.0000000.0000010.0000000.000000
XOM8Jul22P117.00PUT117.00$29.25 / 30$29.80 / 300090.349711%-0.999125-0.0041140.0000010.000000-0.025634
XOM8Jul22C116.00CALL116.00$0.03$0.03 / 2902078.590207%0.000001-0.0000010.0000010.0000000.000000
XOM8Jul22P116.00PUT116.00$28.25 / 30$28.75 / 300083.061550%-0.999124-0.0041610.0000010.000000-0.025415
XOM8Jul22C115.00CALL115.00$0.01$0.03 / 50066576.502143%0.000001-0.0000020.0000010.0000010.000000
XOM8Jul22P115.00PUT115.00$27.20 / 30$27.80 / 300080.795826%-0.999124-0.0042080.0000010.000001-0.025196
XOM8Jul22C114.00CALL114.00$0.02$0.03 / 31014374.384177%0.000003-0.0000040.0000030.0000020.000000
XOM8Jul22P114.00PUT114.00$26.25 / 30$26.75 / 300078.506554%-0.999122-0.0042570.0000030.000002-0.024977
XOM8Jul22C113.00CALL113.00$0.02$0.03 / 6004072.239118%0.000006-0.0000080.0000050.0000030.000000
XOM8Jul22P113.00PUT113.00$25.25 / 30$25.75 / 300076.187279%-0.999119-0.0043080.0000050.000003-0.024758
XOM8Jul22C112.00CALL112.00$0.02$0.03 / 31019070.066435%0.000011-0.0000160.0000100.0000060.000000
XOM8Jul22P112.00PUT112.00$24.30 / 32$24.65 / 340066.842543%-0.999114-0.0043620.0000100.000006-0.024539
XOM8Jul22C111.00CALL111.00$0.02$0.03 / 3604767.866123%0.000022-0.0000300.0000190.0000120.000000
XOM8Jul22P111.00PUT111.00$23.30 / 32$23.70 / 300071.470646%-0.999103-0.0044230.0000190.000012-0.024319
XOM8Jul22C110.00CALL110.00$0.01$0.02 / 101,21162.495627%0.000043-0.0000560.0000350.0000230.000001
XOM8Jul22P110.00PUT110.00$18.87$22.30 / 32$22.70 / 300069.072494%-0.999082-0.0044960.0000350.000023-0.024100
XOM8Jul22C109.00CALL109.00$0.03$0.03 / 32014163.367841%0.000081-0.0001020.0000640.0000420.000002
XOM8Jul22P109.00PUT109.00$21.30 / 32$21.65 / 300059.983054%-0.999044-0.0045890.0000640.000042-0.023880
XOM8Jul22P108.00PUT108.00$15.85$20.25 / 30$20.65 / 300048.338135%-0.998973-0.0047180.0001160.000076-0.023660
XOM8Jul22C107.00CALL107.00$0.04$0.01 / 1034151.666925%0.000280-0.0003260.0002050.0001350.000005
XOM8Jul22P107.00PUT107.00$11.45$19.30 / 32$19.70 / 300061.688433%-0.998845-0.0049060.0002050.000135-0.023438
XOM8Jul22P106.00PUT106.00$19.00$18.30 / 32$18.70 / 3001959.159674%-0.998619-0.0051910.0003550.000233-0.023215
XOM8Jul22P105.00PUT105.00$13.80$17.30 / 34$17.70 / 310056.602016%-0.998231-0.0056280.0006010.000394-0.022988
XOM8Jul22P104.00PUT104.00$17.34$16.30 / 34$16.70 / 3001054.001729%-0.997574-0.0063010.0009950.000652-0.022757
XOM8Jul22P103.00PUT103.00$11.67$15.30 / 31$15.70 / 3002651.364330%-0.996490-0.0073230.0016100.001055-0.022517
XOM8Jul22P102.00PUT102.00$10.57$14.30 / 40$14.65 / 3202743.070129%-0.994742-0.0088500.0025430.001667-0.022265
XOM8Jul22P101.00PUT101.00$14.38$13.30 / 40$13.70 / 4003345.967630%-0.991989-0.0110810.0039210.002570-0.021994
XOM8Jul22P97.00PUT97.00$10.50$9.35 / 34$9.70 / 3204,28037.517653%-0.959091-0.0320610.0170570.011179-0.020501
XOM8Jul22C82.00CALL82.00$4.30$5.75 / 50$6.00 / 10406739.967457%0.876376-0.0591060.0402000.0263470.015541
XOM8Jul22C76.00CALL76.00$11.40 / 31$11.75 / 660046.827210%0.9925130.0001390.0036650.0024020.016522
XOM8Jul22C74.00CALL74.00$12.10$13.40 / 34$13.75 / 710254.481446%0.9974820.0044380.0010490.0006870.016181
XOM8Jul22C73.00CALL73.00$14.40 / 32$14.75 / 500058.353480%0.9983770.0053490.0005100.0003340.015979
XOM8Jul22C72.00CALL72.00$15.40 / 31$15.75 / 600062.255080%0.9988050.0058420.0002320.0001520.015769
XOM8Jul22C71.00CALL71.00$20.15$16.35 / 32$16.75 / 600259.459198%0.9989970.0061030.0000990.0000650.015553
XOM8Jul22P71.00PUT71.00$0.06$0.03 / 21020862.573204%-0.000128-0.0001580.0000990.000065-0.000002
XOM8Jul22C70.00CALL70.00$17.35 / 30$17.75 / 350063.176607%0.9990770.0062450.0000390.0000260.015336
XOM8Jul22C69.00CALL69.00$18.30 / 32$18.70 / 300085.711608%0.9991080.0063320.0000140.0000090.015117
XOM8Jul22C68.00CALL68.00$19.35 / 30$19.70 / 340086.820405%0.9991200.0063930.0000050.0000030.014898
XOM8Jul22C65.00CALL65.00$22.01$22.35 / 30$22.75 / 500182.499246%0.9991250.0065410.0000010.0000000.014241
XOM8Jul22C60.00CALL60.00$27.20 / 30$27.80 / 3000128.419137%0.9991250.0067750.0000010.0000000.013146
XOM8Jul22P60.00PUT60.00$0.03$0.01 / 7503293.829861%-0.0000010.0000000.0000010.0000000.000000
XOM8Jul22C55.00CALL55.00$32.20 / 30$32.85 / 300094.253219%0.9991250.0070080.0000010.0000000.012050
XOM8Jul22P55.00PUT55.00$0.02$0.01 / 750118113.591317%-0.0000010.0000000.0000010.0000000.000000
XOM8Jul22C50.00CALL50.00$37.15 / 30$37.85 / 3000196.799724%0.9991250.0072420.0000010.0000000.010955
XOM8Jul22P50.00PUT50.00$0.02$0.01 / 75015135.067269%-0.0000010.0000000.0000010.0000000.000000