Options Chain for EXXON MOBIL CORP COM (XOM) - $119.29 as of 11/14/2025 10:00:17 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 52.65 | 56.40 | 54.53 | % | 0.84 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 70.00 | 47.50 | 51.45 | 49.48 | % | 0.71 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 75.00 | 42.50 | 46.50 | 44.50 | % | 0.59 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 80.00 | 37.55 | 41.50 | 39.53 | % | 0.49 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 85.00 | 32.80 | 36.55 | 34.68 | % | 0.41 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 90.00 | 27.85 | 31.60 | 29.73 | % | 0.33 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 95.00 | % | 0.00 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | ||||||
| 100.00 | 17.95 | 21.70 | 19.83 | % | 0.20 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 101.00 | % | 0.00 | 0 | 0 | 0.47 | 0.97 | 0.01 | -0.02 | 11/14/2025 3:59:55 PM EST | ||||||
| 102.00 | 16.15 | 18.90 | 17.53 | % | 0.17 | 0 | 0 | 0.41 | 0.97 | 0.01 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 103.00 | % | 0.00 | 0 | 0 | 0.40 | 0.96 | 0.01 | -0.02 | 11/14/2025 3:59:55 PM EST | ||||||
| 104.00 | % | 0.00 | 0 | 0 | 0.39 | 0.95 | 0.01 | -0.02 | 11/14/2025 3:59:55 PM EST | ||||||
| 105.00 | 13.30 | 16.10 | 14.70 | % | 0.14 | 0 | 0 | 0.38 | 0.92 | 0.01 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 106.00 | 12.35 | 15.10 | 13.73 | % | 0.13 | 0 | 0 | 0.36 | 0.91 | 0.01 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 107.00 | 11.45 | 14.25 | 12.85 | % | 0.12 | 0 | 0 | 0.36 | 0.89 | 0.02 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 108.00 | 10.50 | 13.05 | 11.78 | % | 0.11 | 0 | 0 | 0.32 | 0.88 | 0.02 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 109.00 | 9.60 | 12.35 | 10.98 | % | 0.10 | 0 | 0 | 0.33 | 0.86 | 0.02 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 110.00 | 8.75 | 11.35 | 10.05 | 9.35 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.31 | 0.84 | 0.02 | -0.04 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 111.00 | 9.15 | 10.55 | 9.85 | 9.94 | % | 0.09 | 4 | 0 | 0.23 | 0.82 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 112.00 | 7.00 | 9.55 | 8.28 | % | 0.07 | 0 | 0 | 0.28 | 0.79 | 0.03 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 113.00 | 6.20 | 8.90 | 7.55 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.28 | 0.77 | 0.03 | -0.04 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 114.00 | 5.40 | 7.85 | 6.63 | % | 0.06 | 0 | 0 | 0.26 | 0.74 | 0.03 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 115.00 | 6.25 | 7.30 | 6.78 | % | 0.06 | 0 | 0 | 0.23 | 0.70 | 0.03 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 116.00 | 5.65 | 6.05 | 5.85 | 5.02 | -0.16 | -3.09% | 0.05 | 1 | 1 | 0.21 | 0.67 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 117.00 | 4.80 | 5.55 | 5.18 | 4.88 | +0.32 | +7.02% | 0.04 | 2 | 2 | 0.21 | 0.63 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 118.00 | 4.15 | 4.85 | 4.50 | 3.85 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.20 | 0.59 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 119.00 | 3.40 | 4.30 | 3.85 | % | 0.03 | 0 | 0 | 0.20 | 0.55 | 0.04 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 120.00 | 3.10 | 4.50 | 3.80 | 3.65 | +0.86 | +30.83% | 0.03 | 267 | 13 | 0.22 | 0.51 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 121.00 | 2.80 | 3.20 | 3.00 | 3.00 | % | 0.02 | 18 | 0 | 0.20 | 0.47 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 122.00 | 2.45 | 2.75 | 2.60 | 2.45 | % | 0.02 | 11 | 0 | 0.20 | 0.42 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 123.00 | 1.61 | 2.46 | 2.04 | % | 0.02 | 0 | 0 | 0.19 | 0.38 | 0.04 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 124.00 | 1.38 | 2.10 | 1.74 | % | 0.01 | 0 | 0 | 0.19 | 0.34 | 0.04 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 125.00 | 1.14 | 1.83 | 1.49 | 1.58 | +0.33 | +26.40% | 0.01 | 4 | 5 | 0.19 | 0.30 | 0.04 | -0.03 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 126.00 | 0.80 | 1.55 | 1.18 | % | 0.01 | 0 | 0 | 0.19 | 0.26 | 0.04 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 127.00 | 0.75 | 1.35 | 1.05 | 1.08 | % | 0.01 | 1 | 0 | 0.20 | 0.22 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 128.00 | 0.65 | 1.21 | 0.93 | 0.85 | % | 0.01 | 5 | 0 | 0.20 | 0.19 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 129.00 | 0.41 | 1.10 | 0.76 | % | 0.01 | 0 | 0 | 0.20 | 0.16 | 0.03 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 130.00 | 0.37 | 1.00 | 0.69 | % | 0.01 | 0 | 0 | 0.20 | 0.14 | 0.03 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 131.00 | 0.15 | 0.90 | 0.53 | % | 0.00 | 0 | 0 | 0.19 | 0.12 | 0.02 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 132.00 | 0.05 | 0.79 | 0.42 | % | 0.00 | 0 | 0 | 0.19 | 0.10 | 0.02 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 133.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.26 | 0.08 | 0.02 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 135.00 | % | 0.00 | 0 | 0 | 0.31 | 0.05 | 0.01 | -0.01 | 11/14/2025 3:59:55 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | 0.02 | % | 0.01 | 20 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 85.00 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | ||||||
| 100.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 101.00 | % | 0.00 | 0 | 0 | 0.54 | -0.03 | 0.01 | -0.02 | 11/14/2025 3:59:55 PM EST | ||||||
| 102.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.52 | -0.03 | 0.01 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 103.00 | % | 0.00 | 0 | 0 | 0.51 | -0.04 | 0.01 | -0.02 | 11/14/2025 3:59:55 PM EST | ||||||
| 104.00 | % | 0.00 | 0 | 0 | 0.49 | -0.05 | 0.01 | -0.02 | 11/14/2025 3:59:55 PM EST | ||||||
| 105.00 | 0.15 | 0.70 | 0.43 | % | 0.00 | 0 | 0 | 0.26 | -0.08 | 0.01 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 106.00 | 0.25 | 0.81 | 0.53 | % | 0.01 | 0 | 0 | 0.26 | -0.09 | 0.01 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 107.00 | 0.30 | 1.05 | 0.68 | % | 0.01 | 0 | 0 | 0.26 | -0.11 | 0.02 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 108.00 | 0.43 | 1.38 | 0.91 | 0.64 | % | 0.01 | 20 | 0 | 0.27 | -0.12 | 0.02 | -0.03 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 109.00 | 0.55 | 1.30 | 0.93 | % | 0.01 | 0 | 0 | 0.26 | -0.14 | 0.02 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 110.00 | 0.60 | 1.45 | 1.03 | % | 0.01 | 0 | 0 | 0.25 | -0.16 | 0.02 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 111.00 | 0.77 | 1.30 | 1.04 | % | 0.01 | 0 | 0 | 0.24 | -0.18 | 0.03 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 112.00 | 0.90 | 1.41 | 1.16 | % | 0.01 | 0 | 0 | 0.23 | -0.21 | 0.03 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 113.00 | 1.11 | 1.66 | 1.39 | 1.38 | % | 0.01 | 2 | 0 | 0.23 | -0.23 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 114.00 | 1.27 | 1.81 | 1.54 | % | 0.01 | 0 | 0 | 0.22 | -0.26 | 0.03 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 115.00 | 1.50 | 2.16 | 1.83 | % | 0.02 | 0 | 0 | 0.22 | -0.30 | 0.03 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 116.00 | 1.85 | 2.36 | 2.11 | % | 0.02 | 0 | 0 | 0.22 | -0.33 | 0.04 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 117.00 | 2.13 | 2.69 | 2.41 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.21 | -0.37 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 118.00 | 2.46 | 3.10 | 2.78 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.21 | -0.41 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 119.00 | 2.89 | 3.50 | 3.20 | % | 0.03 | 0 | 0 | 0.21 | -0.45 | 0.04 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 120.00 | 3.50 | 3.75 | 3.63 | % | 0.03 | 0 | 0 | 0.20 | -0.49 | 0.04 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 121.00 | 3.90 | 4.50 | 4.20 | % | 0.03 | 0 | 0 | 0.20 | -0.53 | 0.04 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 122.00 | 4.40 | 5.05 | 4.73 | % | 0.04 | 0 | 0 | 0.20 | -0.58 | 0.04 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 123.00 | 5.05 | 5.85 | 5.45 | % | 0.04 | 0 | 0 | 0.20 | -0.62 | 0.04 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 124.00 | 5.55 | 6.50 | 6.03 | % | 0.05 | 0 | 0 | 0.20 | -0.66 | 0.04 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 125.00 | 6.30 | 7.75 | 7.03 | % | 0.06 | 0 | 0 | 0.21 | -0.70 | 0.04 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 126.00 | 7.20 | 9.55 | 8.38 | % | 0.07 | 0 | 0 | 0.25 | -0.74 | 0.04 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 127.00 | 7.55 | 10.35 | 8.95 | % | 0.07 | 0 | 0 | 0.33 | -0.78 | 0.03 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 128.00 | 8.45 | 10.85 | 9.65 | % | 0.08 | 0 | 0 | 0.32 | -0.81 | 0.03 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 129.00 | 9.30 | 12.05 | 10.68 | % | 0.08 | 0 | 0 | 0.35 | -0.84 | 0.03 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 130.00 | 9.85 | 13.10 | 11.48 | % | 0.09 | 0 | 0 | 0.37 | -0.86 | 0.03 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 131.00 | 11.15 | 13.85 | 12.50 | % | 0.10 | 0 | 0 | 0.37 | -0.88 | 0.02 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 132.00 | 11.50 | 14.95 | 13.23 | % | 0.10 | 0 | 0 | 0.39 | -0.90 | 0.02 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 133.00 | 11.95 | 15.90 | 13.93 | % | 0.10 | 0 | 0 | 0.40 | -0.92 | 0.02 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 135.00 | % | 0.00 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.01 | 11/14/2025 3:59:55 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.50 | -0.98 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST |