OPTION CHAIN FOR EXXON MOBIL CORP.
In-the-money
|
||||||||||||||
CALLS | PUTS | |||||||||||||
Expires August 19, 2022 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 45.95 | 0.00 | 0.00 | 53.60 | 54.45 | 4.00 | 40.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 1,726 |
quote | 47.05 | 0.00 | 0.00 | 51.20 | 51.95 | 42.50 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 784.00 | |
quote | 44.05 | 0.00 | 0.00 | 48.60 | 49.50 | 3.00 | 45.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 1,189 |
quote | 44.88 | 2.83 | 1.00 | 46.20 | 46.95 | 1.00 | 47.50 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 202.00 |
quote | 42.40 | 0.00 | 0.00 | 43.75 | 44.45 | 5.00 | 50.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 823.00 |
quote | 0.00 | 0.00 | 0.00 | 38.35 | 39.50 | 55.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 3,632 | |
quote | 31.45 | 0.00 | 0.00 | 33.60 | 34.50 | 34.00 | 60.00 | quote | 0.02 | 0.01 | 1.00 | 0.00 | 0.03 | 4,294 |
quote | 26.25 | 0.00 | 0.00 | 28.40 | 29.35 | 61.00 | 65.00 | quote | 0.01 | 0.00 | 102.00 | 0.00 | 0.01 | 7,052 |
quote | 20.95 | 0.00 | 0.00 | 23.80 | 24.20 | 15.00 | 70.00 | quote | 0.02 | 0.01 | 47.00 | 0.00 | 0.02 | 8,307 |
quote | 0.00 | 0.00 | 0.00 | 21.85 | 22.15 | 72.00 | quote | 0.02 | 0.00 | 2.00 | 0.00 | 0.03 | 1,033 | |
quote | 18.94 | 0.00 | 0.00 | 21.30 | 21.70 | 6.00 | 72.50 | quote | 0.01 | -0.01 | 68.00 | 0.00 | 0.02 | 4,662 |
quote | 20.85 | 0.00 | 0.00 | 20.90 | 21.20 | 73.00 | quote | 0.02 | 0.00 | 1.00 | 0.00 | 0.03 | 753.00 | |
quote | 12.70 | 0.00 | 0.00 | 19.70 | 20.25 | 1.00 | 74.00 | quote | 0.02 | -0.02 | 32.00 | 0.01 | 0.03 | 711.00 |
quote | 18.40 | 2.45 | 2.00 | 18.90 | 19.15 | 15.00 | 75.00 | quote | 0.03 | 0.00 | 86.00 | 0.01 | 0.03 | 5,906 |
quote | 11.35 | 0.00 | 0.00 | 17.85 | 18.20 | 4.00 | 76.00 | quote | 0.02 | -0.01 | 15.00 | 0.00 | 0.03 | 4,130 |
quote | 10.90 | 0.00 | 0.00 | 16.90 | 17.15 | 4.00 | 77.00 | quote | 0.03 | -0.01 | 1.00 | 0.00 | 0.03 | 621.00 |
quote | 13.50 | 0.00 | 0.00 | 16.40 | 16.70 | 616.00 | 77.50 | quote | 0.03 | 0.00 | 27.00 | 0.00 | 0.03 | 4,397 |
quote | 15.15 | 2.20 | 20.00 | 15.90 | 16.15 | 20.00 | 78.00 | quote | 0.02 | -0.01 | 1,031 | 0.01 | 0.03 | 774.00 |
quote | 12.50 | 0.00 | 0.00 | 14.85 | 15.20 | 50.00 | 79.00 | quote | 0.02 | -0.01 | 32.00 | 0.00 | 0.03 | 506.00 |
quote | 13.42 | -0.08 | 2.00 | 13.75 | 14.45 | 38.00 | 80.00 | quote | 0.03 | -0.02 | 81.00 | 0.02 | 0.03 | 4,904 |
quote | 13.05 | 2.60 | 2.00 | 12.90 | 13.20 | 4.00 | 81.00 | quote | 0.03 | -0.03 | 62.00 | 0.02 | 0.03 | 903.00 |
quote | 10.90 | 1.95 | 4.00 | 11.95 | 12.30 | 154.00 | 82.00 | quote | 0.03 | -0.03 | 16.00 | 0.00 | 0.04 | 1,661 |
quote | 10.76 | -0.74 | 6.00 | 11.45 | 11.70 | 75.00 | 82.50 | quote | 0.03 | -0.04 | 51.00 | 0.01 | 0.04 | 5,453 |
quote | 11.18 | 3.13 | 4.00 | 10.80 | 11.30 | 2.00 | 83.00 | quote | 0.04 | -0.04 | 121.00 | 0.02 | 0.04 | 699.00 |
quote | 7.20 | 0.00 | 0.00 | 9.90 | 10.30 | 247.00 | 84.00 | quote | 0.05 | -0.05 | 51.00 | 0.03 | 0.05 | 829.00 |
quote | 9.00 | 0.45 | 30.00 | 8.95 | 9.15 | 528.00 | 85.00 | quote | 0.05 | -0.08 | 449.00 | 0.05 | 0.06 | 8,330 |
quote | 7.85 | 2.45 | 30.00 | 7.95 | 8.25 | 14.00 | 86.00 | quote | 0.08 | -0.09 | 351.00 | 0.07 | 0.11 | 688.00 |
quote | 6.65 | 0.28 | 7.00 | 7.00 | 7.30 | 33.00 | 87.00 | quote | 0.11 | -0.12 | 913.00 | 0.10 | 0.12 | 1,494 |
quote | 6.45 | 0.28 | 49.00 | 6.55 | 6.75 | 954.00 | 87.50 | quote | 0.13 | -0.14 | 181.00 | 0.12 | 0.14 | 3,038 |
quote | 5.78 | -0.12 | 16.00 | 6.10 | 6.30 | 560.00 | 88.00 | quote | 0.16 | -0.18 | 141.00 | 0.15 | 0.17 | 6,099 |
quote | 5.10 | 0.29 | 13.00 | 5.20 | 5.35 | 1,109 | 89.00 | quote | 0.23 | -0.21 | 269.00 | 0.22 | 0.24 | 1,480 |
quote | 4.35 | 0.58 | 1,189 | 4.25 | 4.45 | 14,879 | 90.00 | quote | 0.35 | -0.32 | 815.00 | 0.33 | 0.36 | 5,434 |
quote | 3.37 | 0.09 | 160.00 | 3.45 | 3.60 | 1,539 | 91.00 | quote | 0.51 | -0.42 | 256.00 | 0.48 | 0.53 | 1,422 |
quote | 2.68 | 0.29 | 387.00 | 2.71 | 2.82 | 2,192 | 92.00 | quote | 0.76 | -0.44 | 423.00 | 0.73 | 0.76 | 1,407 |
quote | 2.40 | 0.22 | 693.00 | 2.36 | 2.46 | 9,823 | 92.50 | quote | 0.88 | -0.46 | 738.00 | 0.86 | 0.91 | 2,586 |
quote | 1.96 | 0.13 | 3,134 | 2.03 | 2.13 | 2,220 | 93.00 | quote | 1.04 | -0.62 | 1,416 | 1.02 | 1.08 | 2,310 |
quote | 1.51 | 0.21 | 2,280 | 1.46 | 1.52 | 2,236 | 94.00 | quote | 1.45 | -0.74 | 984.00 | 1.43 | 1.50 | 233.00 |
94.00 | Current price as of 8/12/2022 04:03:15 PM | |||||||||||||
quote | 1.01 | 0.08 | 3,570 | 0.99 | 1.05 | 10,537 | 95.00 | quote | 2.14 | -0.61 | 161.00 | 1.95 | 2.03 | 2,059 |
quote | 0.69 | 0.05 | 1,295 | 0.66 | 0.69 | 1,807 | 96.00 | quote | 2.78 | -0.62 | 65.00 | 2.58 | 2.66 | 237.00 |
quote | 0.40 | -0.0100 | 435.00 | 0.38 | 0.42 | 842.00 | 97.00 | quote | 3.40 | -0.14 | 28.00 | 3.30 | 3.45 | 233.00 |
quote | 0.31 | -0.05 | 293.00 | 0.30 | 0.33 | 4,323 | 97.50 | quote | 4.02 | -0.18 | 49.00 | 3.70 | 3.90 | 1,163 |
quote | 0.25 | -0.07 | 408.00 | 0.23 | 0.26 | 820.00 | 98.00 | quote | 4.25 | -0.40 | 19.00 | 4.15 | 4.30 | 119.00 |
quote | 0.15 | -0.03 | 178.00 | 0.14 | 0.16 | 1,142 | 99.00 | quote | 5.68 | -0.82 | 10.00 | 5.00 | 5.30 | 38.00 |
quote | 0.08 | -0.05 | 914.00 | 0.08 | 0.10 | 43,254 | 100.00 | quote | 6.30 | -0.65 | 55.00 | 6.00 | 6.20 | 4,584 |
quote | 0.06 | -0.01 | 322.00 | 0.05 | 0.08 | 343.00 | 101.00 | quote | 14.75 | 0.00 | 0.00 | 6.95 | 7.25 | 28.00 |
quote | 0.05 | -0.01 | 78.00 | 0.01 | 0.05 | 497.00 | 102.00 | quote | 8.40 | -0.30 | 1.00 | 7.80 | 8.35 | 68.00 |
quote | 0.03 | -0.02 | 5.00 | 0.00 | 0.04 | 150.00 | 103.00 | quote | 0.00 | 0.00 | 0.00 | 8.90 | 9.20 | |
quote | 0.03 | 0.00 | 5.00 | 0.02 | 0.03 | 112.00 | 104.00 | quote | 0.00 | 0.00 | 0.00 | 9.90 | 10.15 | |
quote | 0.03 | 0.01 | 81.00 | 0.02 | 0.03 | 10,886 | 105.00 | quote | 16.45 | 0.00 | 0.00 | 10.90 | 11.20 | 873.00 |
quote | 0.02 | -0.01 | 14.00 | 0.01 | 0.03 | 48.00 | 106.00 | quote | 0.00 | 0.00 | 0.00 | 11.90 | 12.25 | |
quote | 0.01 | -0.01 | 25.00 | 0.00 | 0.02 | 6,990 | 110.00 | quote | 21.45 | 0.00 | 0.00 | 15.90 | 16.25 | 138.00 |
quote | 0.01 | -0.01 | 3.00 | 0.00 | 0.02 | 16,617 | 115.00 | quote | 28.58 | 0.00 | 0.00 | 20.90 | 21.45 | 1.00 |
quote | 0.01 | 0.00 | 31.00 | 0.00 | 0.01 | 4,795 | 120.00 | quote | 17.11 | 0.00 | 0.00 | 25.85 | 26.40 | 9.00 |
quote | 0.01 | -0.01 | 30.00 | 0.00 | 0.02 | 4,923 | 125.00 | quote | 43.30 | 0.00 | 0.00 | 30.60 | 31.45 | |
quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 864.00 | 130.00 | quote | 39.75 | 0.00 | 0.00 | 35.90 | 36.40 | 1.00 |
quote | 0.01 | -0.01 | 5.00 | 0.00 | 0.01 | 1,546 | 135.00 | quote | 43.60 | 0.00 | 0.00 | 40.85 | 41.40 | 1.00 |
quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 518.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 45.85 | 46.45 | |
quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 31.00 | 145.00 | quote | 53.55 | 0.00 | 0.00 | 50.90 | 51.40 | 2.00 |
quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 692.00 | 150.00 | quote | 57.95 | 0.00 | 0.00 | 55.85 | 56.45 | 7.00 |
CALLS | PUTS | |||||||||||||
Expires August 26, 2022 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 0.00 | 0.00 | 0.00 | 43.80 | 44.25 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
quote | 0.00 | 0.00 | 0.00 | 38.65 | 39.25 | 55.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 162.00 | |
quote | 0.00 | 0.00 | 0.00 | 33.70 | 34.30 | 60.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.03 | 48.00 | |
quote | 20.45 | 0.00 | 0.00 | 28.60 | 29.25 | 65.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 177.00 | |
quote | 26.99 | 0.00 | 0.00 | 23.70 | 24.25 | 5.00 | 70.00 | quote | 0.02 | -0.02 | 14.00 | 0.00 | 0.03 | 451.00 |
quote | 0.00 | 0.00 | 0.00 | 22.80 | 23.25 | 71.00 | quote | 0.02 | -0.02 | 9.00 | 0.00 | 0.03 | 64.00 | |
quote | 0.00 | 0.00 | 0.00 | 21.45 | 22.55 | 72.00 | quote | 0.02 | -0.02 | 40.00 | 0.00 | 0.03 | 124.00 | |
quote | 0.00 | 0.00 | 0.00 | 20.90 | 21.30 | 73.00 | quote | 0.04 | -0.05 | 10.00 | 0.00 | 0.04 | 38.00 | |
quote | 23.02 | 0.00 | 0.00 | 19.80 | 20.25 | 3.00 | 74.00 | quote | 0.04 | -0.18 | 34.00 | 0.00 | 0.06 | 68.00 |
quote | 15.95 | 0.00 | 0.00 | 18.85 | 19.20 | 10.00 | 75.00 | quote | 0.03 | -0.03 | 49.00 | 0.01 | 0.06 | 112.00 |
quote | 15.00 | 0.00 | 0.00 | 17.80 | 18.25 | 5.00 | 76.00 | quote | 0.03 | -0.03 | 1,012 | 0.02 | 0.04 | 491.00 |
quote | 17.00 | 0.00 | 0.00 | 16.90 | 17.20 | 1.00 | 77.00 | quote | 0.03 | -0.06 | 3.00 | 0.01 | 0.07 | 130.00 |
quote | 11.07 | 0.00 | 0.00 | 15.85 | 16.30 | 5.00 | 78.00 | quote | 0.24 | 0.00 | 0.00 | 0.03 | 0.05 | 171.00 |
quote | 10.30 | 0.00 | 0.00 | 14.80 | 15.25 | 4.00 | 79.00 | quote | 0.05 | -0.08 | 23.00 | 0.04 | 0.06 | 608.00 |
quote | 12.75 | 1.75 | 2.00 | 13.95 | 14.25 | 2.00 | 80.00 | quote | 0.06 | -0.10 | 23.00 | 0.05 | 0.07 | 672.00 |
quote | 9.95 | 0.00 | 0.00 | 12.85 | 13.30 | 15.00 | 81.00 | quote | 0.09 | -0.05 | 68.00 | 0.07 | 0.09 | 290.00 |
quote | 8.95 | 0.00 | 0.00 | 11.90 | 12.30 | 1.00 | 82.00 | quote | 0.12 | -0.08 | 10.00 | 0.10 | 0.11 | 416.00 |
quote | 10.60 | 2.60 | 16.00 | 11.05 | 11.40 | 15.00 | 83.00 | quote | 0.14 | -0.11 | 43.00 | 0.12 | 0.14 | 885.00 |
quote | 8.55 | 2.95 | 2.00 | 10.05 | 10.40 | 2.00 | 84.00 | quote | 0.19 | -0.10 | 101.00 | 0.16 | 0.18 | 481.00 |
quote | 9.10 | 1.05 | 5.00 | 9.15 | 9.40 | 59.00 | 85.00 | quote | 0.23 | -0.07 | 40.00 | 0.19 | 0.23 | 760.00 |
quote | 8.50 | 3.23 | 11.00 | 8.20 | 8.45 | 637.00 | 86.00 | quote | 0.32 | -0.16 | 139.00 | 0.26 | 0.30 | 672.00 |
quote | 6.54 | 0.99 | 5.00 | 7.35 | 7.55 | 580.00 | 87.00 | quote | 0.40 | -0.08 | 146.00 | 0.34 | 0.39 | 330.00 |
quote | 5.62 | 0.82 | 1.00 | 6.40 | 6.65 | 128.00 | 88.00 | quote | 0.52 | -0.22 | 68.00 | 0.46 | 0.51 | 254.00 |
quote | 5.91 | 2.71 | 41.00 | 5.60 | 5.80 | 1,459 | 89.00 | quote | 0.65 | -0.24 | 59.00 | 0.61 | 0.66 | 788.00 |
quote | 4.90 | 0.50 | 23.00 | 4.80 | 5.00 | 599.00 | 90.00 | quote | 0.87 | -0.28 | 133.00 | 0.79 | 0.85 | 470.00 |
quote | 4.05 | 0.38 | 19.00 | 4.05 | 4.20 | 546.00 | 91.00 | quote | 1.13 | -0.30 | 108.00 | 1.02 | 1.09 | 340.00 |
quote | 3.20 | 0.20 | 130.00 | 3.35 | 3.50 | 315.00 | 92.00 | quote | 1.41 | -0.46 | 95.00 | 1.31 | 1.39 | 124.00 |
quote | 2.67 | 0.17 | 241.00 | 2.74 | 2.83 | 906.00 | 93.00 | quote | 1.82 | -0.34 | 473.00 | 1.67 | 1.72 | 210.00 |
quote | 2.13 | 0.10 | 1,114 | 2.17 | 2.29 | 698.00 | 94.00 | quote | 2.25 | -0.53 | 272.00 | 2.07 | 2.20 | 234.00 |
94.00 | Current price as of 8/12/2022 04:03:15 PM | |||||||||||||
quote | 1.76 | 0.18 | 766.00 | 1.66 | 1.79 | 742.00 | 95.00 | quote | 2.90 | -0.65 | 19.00 | 2.58 | 2.71 | 515.00 |
quote | 1.29 | 0.09 | 151.00 | 1.29 | 1.38 | 659.00 | 96.00 | quote | 3.60 | -0.05 | 6.00 | 3.20 | 3.35 | 19.00 |
quote | 0.94 | 0.05 | 342.00 | 0.94 | 1.00 | 435.00 | 97.00 | quote | 5.10 | -2.80 | 56.00 | 3.85 | 4.00 | 249.00 |
quote | 0.70 | -0.01 | 78.00 | 0.69 | 0.76 | 458.00 | 98.00 | quote | 4.75 | -5.80 | 34.00 | 4.60 | 4.75 | 10.00 |
quote | 0.47 | -0.04 | 301.00 | 0.50 | 0.54 | 288.00 | 99.00 | quote | 5.60 | -0.52 | 7.00 | 5.30 | 5.55 | 21.00 |
quote | 0.35 | 0.00 | 171.00 | 0.35 | 0.40 | 908.00 | 100.00 | quote | 7.50 | -0.10 | 20.00 | 6.20 | 6.45 | 5.00 |
quote | 0.18 | -0.07 | 13.00 | 0.22 | 0.25 | 153.00 | 101.00 | quote | 0.00 | 0.00 | 0.00 | 7.00 | 7.40 | |
quote | 0.14 | -0.05 | 3.00 | 0.16 | 0.18 | 128.00 | 102.00 | quote | 9.30 | 0.00 | 0.00 | 7.95 | 8.30 | 11.00 |
quote | 0.10 | -0.04 | 8.00 | 0.11 | 0.13 | 49.00 | 103.00 | quote | 10.35 | 0.00 | 0.00 | 8.90 | 9.25 | 4.00 |
quote | 0.07 | -0.07 | 1.00 | 0.07 | 0.09 | 177.00 | 104.00 | quote | 0.00 | 0.00 | 0.00 | 9.95 | 10.35 | |
quote | 0.05 | -0.04 | 30.00 | 0.05 | 0.06 | 517.00 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 10.90 | 11.25 | |
quote | 0.04 | -0.02 | 1.00 | 0.03 | 0.05 | 24.00 | 106.00 | quote | 0.00 | 0.00 | 0.00 | 11.85 | 12.25 | |
quote | 0.02 | 0.00 | 21.00 | 0.02 | 0.03 | 66.00 | 107.00 | quote | 0.00 | 0.00 | 0.00 | 12.90 | 13.25 | |
quote | 0.02 | -0.01 | 1.00 | 0.01 | 0.02 | 60.00 | 108.00 | quote | 0.00 | 0.00 | 0.00 | 13.90 | 14.30 | |
quote | 0.02 | 0.00 | 5.00 | 0.00 | 0.03 | 53.00 | 109.00 | quote | 0.00 | 0.00 | 0.00 | 14.90 | 15.25 | |
quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 178.00 | 110.00 | quote | 21.90 | 0.00 | 0.00 | 15.85 | 16.20 | |
quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 66.00 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 20.85 | 21.25 | |
quote | 0.41 | 0.39 | 1.00 | 0.00 | 0.02 | 52.00 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 25.75 | 26.35 | |
quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.03 | 14.00 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 30.80 | 31.35 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 35.80 | 36.40 | ||