Options Chain for EXXON MOBIL CORP COM (XOM) - $111.28 as of 8/22/2025 8:54:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 60.90 | 62.40 | 61.65 | 61.00 | +2.00 | +3.39% | 1.23 | 3 | 5 | 1.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 55.00 | 54.95 | 58.45 | 56.70 | 53.35 | 0.00 | 0.00% | 1.03 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 3:59:51 PM EST |
| 60.00 | 51.15 | 52.00 | 51.58 | % | 0.86 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 65.00 | 46.25 | 47.05 | 46.65 | % | 0.72 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 70.00 | 41.20 | 42.10 | 41.65 | % | 0.59 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 75.00 | 36.30 | 37.10 | 36.70 | 32.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 80.00 | 31.45 | 32.20 | 31.83 | 27.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 85.00 | 26.45 | 27.25 | 26.85 | 25.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.01 | 7/24/2025 | 8/22/2025 3:59:51 PM EST |
| 90.00 | 21.55 | 22.75 | 22.15 | 22.00 | +1.95 | +9.73% | 0.25 | 5 | 477 | 0.34 | 0.98 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 95.00 | 16.85 | 17.50 | 17.18 | 14.85 | 0.00 | 0.00% | 0.18 | 0 | 71 | 0.34 | 0.95 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 100.00 | 12.40 | 12.60 | 12.50 | 12.45 | +1.85 | +17.46% | 0.12 | 2,563 | 580 | 0.24 | 0.89 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 105.00 | 8.05 | 8.20 | 8.13 | 8.16 | +1.56 | +23.64% | 0.08 | 66 | 7,478 | 0.21 | 0.79 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 110.00 | 4.50 | 4.65 | 4.58 | 4.50 | +0.98 | +27.85% | 0.04 | 1,371 | 4,994 | 0.20 | 0.61 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 115.00 | 1.92 | 2.05 | 1.99 | 1.98 | +0.45 | +29.42% | 0.02 | 1,002 | 17,358 | 0.19 | 0.37 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 120.00 | 0.72 | 0.77 | 0.75 | 0.76 | +0.16 | +26.67% | 0.01 | 591 | 9,824 | 0.18 | 0.18 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 125.00 | 0.22 | 0.26 | 0.24 | 0.25 | +0.03 | +13.64% | 0.00 | 47 | 6,733 | 0.18 | 0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 130.00 | 0.07 | 0.14 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,612 | 0.20 | 0.03 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 135.00 | 0.02 | 0.18 | 0.10 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 662 | 0.23 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 140.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 12 | 286 | 0.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.37 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 150.00 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,553 | 0.30 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.33 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.46 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.24 | 0.12 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/22/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.51 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.73 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/22/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.12 | 0.06 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.65 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.50 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 763 | 0.50 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 759 | 0.45 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 85.00 | 0.05 | 0.17 | 0.11 | 0.08 | -0.05 | -38.47% | 0.00 | 2 | 1,062 | 0.34 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 90.00 | 0.07 | 0.19 | 0.13 | 0.11 | -0.07 | -38.89% | 0.00 | 17 | 3,155 | 0.29 | -0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 95.00 | 0.10 | 0.29 | 0.20 | 0.24 | -0.14 | -36.85% | 0.00 | 33 | 4,450 | 0.25 | -0.05 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 100.00 | 0.48 | 0.52 | 0.50 | 0.51 | -0.35 | -40.70% | 0.01 | 477 | 4,904 | 0.24 | -0.11 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 105.00 | 1.12 | 1.18 | 1.15 | 1.13 | -0.76 | -40.22% | 0.01 | 440 | 7,657 | 0.21 | -0.21 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 110.00 | 2.48 | 2.58 | 2.53 | 2.55 | -1.25 | -32.90% | 0.02 | 355 | 3,361 | 0.20 | -0.39 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 115.00 | 4.70 | 5.15 | 4.93 | 5.02 | -1.85 | -26.93% | 0.04 | 22 | 1,221 | 0.17 | -0.63 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 120.00 | 8.85 | 9.00 | 8.93 | 8.87 | -2.43 | -21.51% | 0.07 | 39 | 1,339 | 0.18 | -0.82 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 125.00 | 13.40 | 14.15 | 13.78 | 17.77 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.26 | -0.93 | 0.02 | -0.01 | 8/6/2025 | 8/22/2025 3:59:51 PM EST |
| 130.00 | 18.45 | 19.20 | 18.83 | 16.55 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.32 | -0.97 | 0.01 | 0.00 | 6/18/2025 | 8/22/2025 3:59:51 PM EST |
| 135.00 | 23.40 | 24.15 | 23.78 | 23.42 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.37 | -0.99 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:51 PM EST |
| 140.00 | 28.40 | 29.15 | 28.78 | % | 0.21 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 145.00 | 33.50 | 33.95 | 33.73 | 38.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 3:59:51 PM EST |
| 150.00 | 38.45 | 39.20 | 38.83 | % | 0.26 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 155.00 | 43.35 | 44.25 | 43.80 | 49.35 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 3:59:51 PM EST |
| 160.00 | 48.40 | 49.15 | 48.78 | % | 0.30 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 165.00 | 53.35 | 54.10 | 53.73 | % | 0.33 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |