Options Chain for EXXON MOBIL CORP COM (XOM) - $114.77 as of 11/28/2025 3:08:33 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 | 49.30 | 53.30 | 51.30 | % | 0.79 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 70.00 | 44.35 | 48.30 | 46.33 | % | 0.66 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 75.00 | 39.35 | 43.40 | 41.38 | % | 0.55 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 80.00 | 34.45 | 38.40 | 36.43 | % | 0.46 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 85.00 | 29.45 | 33.45 | 31.45 | % | 0.37 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 90.00 | 24.50 | 28.55 | 26.53 | % | 0.29 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 95.00 | % | 0.00 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 11/28/2025 1:00:01 PM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 0.56 | 0.98 | 0.01 | -0.01 | 11/28/2025 1:00:01 PM EST | ||||||
| 101.00 | 13.80 | 17.75 | 15.78 | % | 0.16 | 0 | 0 | 0.54 | 0.97 | 0.01 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 102.00 | 12.90 | 16.80 | 14.85 | % | 0.15 | 0 | 0 | 0.52 | 0.96 | 0.01 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 103.00 | 11.95 | 15.85 | 13.90 | % | 0.13 | 0 | 0 | 0.50 | 0.95 | 0.01 | -0.02 | 11/28/2025 1:00:01 PM EST | |||
| 104.00 | 11.15 | 14.95 | 13.05 | % | 0.13 | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.02 | 11/28/2025 1:00:01 PM EST | |||
| 105.00 | 10.20 | 14.00 | 12.10 | % | 0.12 | 0 | 0 | 0.46 | 0.91 | 0.02 | -0.02 | 11/28/2025 1:00:01 PM EST | |||
| 106.00 | 9.30 | 13.05 | 11.18 | % | 0.11 | 0 | 0 | 0.44 | 0.89 | 0.02 | -0.03 | 11/28/2025 1:00:01 PM EST | |||
| 107.00 | 8.35 | 12.00 | 10.18 | % | 0.10 | 0 | 0 | 0.42 | 0.87 | 0.02 | -0.03 | 11/28/2025 1:00:01 PM EST | |||
| 108.00 | 7.30 | 11.25 | 9.28 | % | 0.09 | 0 | 0 | 0.41 | 0.86 | 0.03 | -0.03 | 11/28/2025 1:00:01 PM EST | |||
| 109.00 | 6.35 | 10.40 | 8.38 | % | 0.08 | 0 | 0 | 0.40 | 0.83 | 0.03 | -0.03 | 11/28/2025 1:00:01 PM EST | |||
| 110.00 | 5.75 | 9.55 | 7.65 | % | 0.07 | 0 | 0 | 0.38 | 0.79 | 0.03 | -0.03 | 11/28/2025 1:00:01 PM EST | |||
| 111.00 | 4.95 | 8.65 | 6.80 | 8.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.36 | 0.75 | 0.04 | -0.04 | 11/26/2025 | 11/28/2025 1:00:01 PM EST |
| 112.00 | 4.15 | 7.20 | 5.68 | % | 0.05 | 0 | 0 | 0.31 | 0.71 | 0.04 | -0.04 | 11/28/2025 1:00:01 PM EST | |||
| 113.00 | 3.40 | 7.20 | 5.30 | % | 0.05 | 0 | 0 | 0.20 | 0.67 | 0.04 | -0.04 | 11/28/2025 1:00:01 PM EST | |||
| 114.00 | 3.45 | 5.95 | 4.70 | % | 0.04 | 0 | 0 | 0.22 | 0.62 | 0.05 | -0.04 | 11/28/2025 1:00:01 PM EST | |||
| 115.00 | 2.91 | 5.40 | 4.16 | % | 0.04 | 0 | 0 | 0.22 | 0.58 | 0.05 | -0.04 | 11/28/2025 1:00:01 PM EST | |||
| 116.00 | 2.95 | 3.85 | 3.40 | 3.30 | -1.60 | -32.66% | 0.03 | 2 | 1 | 0.21 | 0.53 | 0.05 | -0.04 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 117.00 | 0.94 | 3.20 | 2.07 | % | 0.02 | 0 | 0 | 0.15 | 0.47 | 0.05 | -0.04 | 11/28/2025 1:00:01 PM EST | |||
| 118.00 | 2.19 | 2.80 | 2.50 | 2.56 | % | 0.02 | 2 | 0 | 0.21 | 0.42 | 0.05 | -0.04 | 11/28/2025 | 11/28/2025 1:00:01 PM EST | |
| 119.00 | 1.41 | 2.65 | 2.03 | 2.15 | +0.33 | +18.14% | 0.02 | 2 | 1 | 0.20 | 0.37 | 0.05 | -0.04 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 120.00 | 0.05 | 3.75 | 1.90 | % | 0.02 | 0 | 0 | 0.20 | 0.32 | 0.05 | -0.03 | 11/28/2025 1:00:01 PM EST | |||
| 121.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.34 | 0.27 | 0.05 | -0.03 | 11/28/2025 1:00:01 PM EST | |||
| 122.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.35 | 0.23 | 0.04 | -0.03 | 11/28/2025 1:00:01 PM EST | |||
| 123.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.25 | 0.19 | 0.04 | -0.02 | 11/28/2025 1:00:01 PM EST | |||
| 124.00 | 0.00 | 2.89 | 1.45 | % | 0.01 | 0 | 0 | 0.37 | 0.16 | 0.03 | -0.02 | 11/28/2025 1:00:01 PM EST | |||
| 125.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.37 | 0.13 | 0.03 | -0.02 | 11/28/2025 1:00:01 PM EST | |||
| 126.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.39 | 0.10 | 0.03 | -0.02 | 11/28/2025 1:00:01 PM EST | |||
| 127.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.40 | 0.08 | 0.02 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 128.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.41 | 0.06 | 0.02 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 129.00 | 0.00 | 1.87 | 0.94 | % | 0.01 | 0 | 0 | 0.38 | 0.05 | 0.01 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 130.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.43 | 0.04 | 0.01 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 135.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 140.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 80.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 85.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 90.00 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 11/28/2025 1:00:01 PM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 0.55 | -0.02 | 0.01 | -0.01 | 11/28/2025 1:00:01 PM EST | ||||||
| 101.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.53 | -0.03 | 0.01 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 102.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.51 | -0.04 | 0.01 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 103.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.49 | -0.05 | 0.01 | -0.02 | 11/28/2025 1:00:01 PM EST | |||
| 104.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.01 | -0.02 | 11/28/2025 1:00:01 PM EST | |||
| 105.00 | 0.27 | 0.71 | 0.49 | 0.51 | % | 0.00 | 1 | 0 | 0.24 | -0.09 | 0.02 | -0.02 | 11/28/2025 | 11/28/2025 1:00:01 PM EST | |
| 106.00 | 0.37 | 0.79 | 0.58 | 1.35 | % | 0.01 | 2 | 0 | 0.24 | -0.11 | 0.02 | -0.03 | 11/28/2025 | 11/28/2025 1:00:01 PM EST | |
| 107.00 | 0.25 | 1.14 | 0.70 | % | 0.01 | 0 | 0 | 0.23 | -0.13 | 0.02 | -0.03 | 11/28/2025 1:00:01 PM EST | |||
| 108.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.40 | -0.14 | 0.03 | -0.03 | 11/28/2025 1:00:01 PM EST | |||
| 109.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.39 | -0.17 | 0.03 | -0.03 | 11/28/2025 1:00:01 PM EST | |||
| 110.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.37 | -0.21 | 0.03 | -0.03 | 11/28/2025 1:00:01 PM EST | |||
| 111.00 | 1.10 | 1.55 | 1.33 | 1.20 | % | 0.01 | 3 | 0 | 0.21 | -0.25 | 0.04 | -0.04 | 11/28/2025 | 11/28/2025 1:00:01 PM EST | |
| 112.00 | 1.10 | 1.90 | 1.50 | % | 0.01 | 0 | 0 | 0.21 | -0.29 | 0.04 | -0.04 | 11/28/2025 1:00:01 PM EST | |||
| 113.00 | 0.04 | 3.80 | 1.92 | % | 0.02 | 0 | 0 | 0.19 | -0.33 | 0.04 | -0.04 | 11/28/2025 1:00:01 PM EST | |||
| 114.00 | 0.26 | 3.40 | 1.83 | % | 0.02 | 0 | 0 | 0.17 | -0.38 | 0.05 | -0.04 | 11/28/2025 1:00:01 PM EST | |||
| 115.00 | % | 0.00 | 0 | 0 | 0.19 | -0.42 | 0.05 | -0.04 | 11/28/2025 1:00:01 PM EST | ||||||
| 116.00 | 1.75 | 3.25 | 2.50 | % | 0.02 | 0 | 0 | 0.17 | -0.47 | 0.05 | -0.04 | 11/28/2025 1:00:01 PM EST | |||
| 117.00 | 2.65 | 5.05 | 3.85 | % | 0.03 | 0 | 0 | 0.22 | -0.53 | 0.05 | -0.04 | 11/28/2025 1:00:01 PM EST | |||
| 118.00 | 2.69 | 5.80 | 4.25 | % | 0.04 | 0 | 0 | 0.20 | -0.58 | 0.05 | -0.04 | 11/28/2025 1:00:01 PM EST | |||
| 119.00 | 3.60 | 6.40 | 5.00 | % | 0.04 | 0 | 0 | 0.21 | -0.63 | 0.05 | -0.04 | 11/28/2025 1:00:01 PM EST | |||
| 120.00 | 4.15 | 7.05 | 5.60 | % | 0.05 | 0 | 0 | 0.20 | -0.68 | 0.05 | -0.03 | 11/28/2025 1:00:01 PM EST | |||
| 121.00 | 3.90 | 7.80 | 5.85 | % | 0.05 | 0 | 0 | 0.32 | -0.73 | 0.05 | -0.03 | 11/28/2025 1:00:01 PM EST | |||
| 122.00 | 4.70 | 8.60 | 6.65 | % | 0.05 | 0 | 0 | 0.33 | -0.77 | 0.04 | -0.03 | 11/28/2025 1:00:01 PM EST | |||
| 123.00 | 5.50 | 9.45 | 7.48 | % | 0.06 | 0 | 0 | 0.34 | -0.81 | 0.04 | -0.02 | 11/28/2025 1:00:01 PM EST | |||
| 124.00 | 6.40 | 10.30 | 8.35 | % | 0.07 | 0 | 0 | 0.35 | -0.84 | 0.03 | -0.02 | 11/28/2025 1:00:01 PM EST | |||
| 125.00 | 7.25 | 11.20 | 9.23 | % | 0.07 | 0 | 0 | 0.36 | -0.87 | 0.03 | -0.02 | 11/28/2025 1:00:01 PM EST | |||
| 126.00 | 8.20 | 12.10 | 10.15 | % | 0.08 | 0 | 0 | 0.37 | -0.90 | 0.03 | -0.02 | 11/28/2025 1:00:01 PM EST | |||
| 127.00 | 9.15 | 13.05 | 11.10 | % | 0.09 | 0 | 0 | 0.39 | -0.92 | 0.02 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 128.00 | 10.10 | 14.05 | 12.08 | % | 0.09 | 0 | 0 | 0.40 | -0.94 | 0.02 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 129.00 | 11.05 | 14.85 | 12.95 | % | 0.10 | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 130.00 | 12.00 | 15.95 | 13.98 | % | 0.11 | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 135.00 | 17.00 | 20.95 | 18.98 | % | 0.14 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 140.00 | 22.00 | 25.95 | 23.98 | % | 0.17 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 145.00 | 27.00 | 30.95 | 28.98 | % | 0.20 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 150.00 | % | 0.00 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST |