Options Chain for EXXON MOBIL CORP COM (XOM) - $112.70 as of 10/21/2025 3:37:54 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 | 47.50 | 49.35 | 48.43 | 47.93 | % | 0.75 | 1 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:07 PM EST | |
| 70.00 | 42.30 | 44.35 | 43.33 | 43.00 | % | 0.62 | 1 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:07 PM EST | |
| 75.00 | 36.90 | 39.20 | 38.05 | % | 0.51 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 10/21/2025 2:59:07 PM EST | |||
| 80.00 | 31.90 | 34.20 | 33.05 | % | 0.41 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 10/21/2025 2:59:07 PM EST | |||
| 85.00 | 26.80 | 29.15 | 27.98 | 29.14 | % | 0.33 | 1 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:07 PM EST | |
| 90.00 | 22.00 | 24.20 | 23.10 | 24.20 | -0.05 | -0.21% | 0.26 | 1 | 13 | 2.29 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 95.00 | 16.85 | 19.20 | 18.03 | % | 0.19 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/21/2025 2:59:07 PM EST | |||
| 98.00 | 14.45 | 16.00 | 15.23 | 14.95 | +0.69 | +4.84% | 0.16 | 1 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 99.00 | 13.00 | 14.55 | 13.78 | 13.00 | % | 0.14 | 2 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:07 PM EST | |
| 100.00 | 12.10 | 13.55 | 12.83 | 12.01 | -0.49 | -3.92% | 0.13 | 2 | 14 | 1.22 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 101.00 | 10.90 | 13.20 | 12.05 | 13.46 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/21/2025 2:59:07 PM EST |
| 102.00 | 10.00 | 12.25 | 11.13 | 12.36 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/21/2025 2:59:07 PM EST |
| 103.00 | 8.95 | 10.85 | 9.90 | 10.18 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/21/2025 2:59:07 PM EST |
| 104.00 | 8.20 | 9.45 | 8.83 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.93 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/21/2025 2:59:07 PM EST |
| 105.00 | 7.65 | 8.20 | 7.93 | 7.40 | +0.15 | +2.07% | 0.08 | 1 | 297 | 0.95 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 106.00 | 5.90 | 7.85 | 6.88 | 6.65 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.89 | 0.99 | 0.01 | -0.01 | 10/20/2025 | 10/21/2025 2:59:07 PM EST |
| 107.00 | 5.65 | 6.20 | 5.93 | 6.06 | +0.30 | +5.21% | 0.06 | 1 | 43 | 0.72 | 0.98 | 0.02 | -0.02 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 108.00 | 4.75 | 6.10 | 5.43 | 5.00 | +0.38 | +8.23% | 0.05 | 21 | 173 | 0.40 | 0.96 | 0.03 | -0.05 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 109.00 | 3.60 | 4.40 | 4.00 | 4.02 | +0.47 | +13.24% | 0.04 | 1 | 58 | 0.36 | 0.91 | 0.06 | -0.10 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 110.00 | 2.92 | 3.50 | 3.21 | 2.95 | +0.15 | +5.36% | 0.03 | 12 | 254 | 0.28 | 0.85 | 0.09 | -0.13 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 111.00 | 2.05 | 2.52 | 2.29 | 2.35 | +0.19 | +8.80% | 0.02 | 40 | 436 | 0.24 | 0.75 | 0.12 | -0.16 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 112.00 | 1.35 | 1.60 | 1.48 | 1.57 | +0.05 | +3.29% | 0.01 | 220 | 994 | 0.24 | 0.62 | 0.16 | -0.17 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 113.00 | 0.90 | 0.98 | 0.94 | 0.93 | 0.00 | 0.00% | 0.01 | 1,964 | 3,643 | 0.22 | 0.45 | 0.17 | -0.17 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 114.00 | 0.50 | 0.54 | 0.52 | 0.49 | -0.01 | -2.00% | 0.00 | 1,154 | 5,192 | 0.22 | 0.29 | 0.15 | -0.14 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 115.00 | 0.26 | 0.30 | 0.28 | 0.30 | +0.05 | +20.00% | 0.00 | 1,407 | 3,635 | 0.23 | 0.17 | 0.11 | -0.10 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 116.00 | 0.15 | 0.17 | 0.16 | 0.15 | +0.02 | +15.39% | 0.00 | 2,280 | 5,716 | 0.25 | 0.09 | 0.07 | -0.06 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 117.00 | 0.08 | 0.09 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 51 | 1,644 | 0.27 | 0.04 | 0.04 | -0.04 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 118.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 101 | 1,132 | 0.27 | 0.02 | 0.02 | -0.01 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 119.00 | 0.02 | 0.10 | 0.06 | 0.04 | +0.02 | +100.00% | 0.00 | 55 | 2,044 | 0.33 | 0.01 | 0.01 | 0.00 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 4,095 | 0.31 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 121.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 971 | 0.49 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:07 PM EST |
| 122.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 845 | 0.36 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 123.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.39 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:07 PM EST |
| 124.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.43 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:07 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 510 | 0.46 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:07 PM EST |
| 126.00 | 0.00 | 0.46 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.94 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:59:07 PM EST |
| 127.00 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.98 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/21/2025 2:59:07 PM EST |
| 128.00 | 0.00 | 0.46 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/21/2025 2:59:07 PM EST |
| 129.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:07 PM EST |
| 130.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:07 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.51 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:59:07 PM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/21/2025 2:59:07 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:07 PM EST | |||
| 150.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:07 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:07 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | 0.02 | % | 0.00 | 1 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:07 PM EST | |
| 75.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:07 PM EST | |||
| 80.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:07 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/21/2025 2:59:07 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/21/2025 2:59:07 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 297 | 0.82 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 98.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 35 | 147 | 0.60 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 99.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 22 | 0.61 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 107 | 523 | 0.55 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 101.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.58 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:07 PM EST |
| 102.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 13 | 798 | 0.49 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 103.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 337 | 0.47 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 104.00 | 0.03 | 0.12 | 0.08 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 979 | 0.45 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 105.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 20 | 695 | 0.42 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 106.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 10 | 453 | 0.38 | -0.01 | 0.01 | -0.01 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 107.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.03 | -27.28% | 0.00 | 49 | 4,599 | 0.35 | -0.02 | 0.02 | -0.02 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 108.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.05 | -35.72% | 0.00 | 884 | 4,736 | 0.32 | -0.04 | 0.03 | -0.05 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 109.00 | 0.12 | 0.13 | 0.13 | 0.15 | -0.04 | -21.06% | 0.00 | 461 | 726 | 0.29 | -0.09 | 0.06 | -0.10 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 110.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.09 | -32.15% | 0.00 | 3,549 | 4,956 | 0.27 | -0.15 | 0.09 | -0.13 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 111.00 | 0.29 | 0.34 | 0.32 | 0.32 | -0.16 | -33.34% | 0.00 | 567 | 865 | 0.25 | -0.25 | 0.12 | -0.16 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 112.00 | 0.51 | 0.58 | 0.55 | 0.55 | -0.17 | -23.62% | 0.00 | 747 | 1,116 | 0.24 | -0.38 | 0.16 | -0.17 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 113.00 | 0.89 | 0.97 | 0.93 | 1.04 | -0.17 | -14.05% | 0.01 | 273 | 1,337 | 0.23 | -0.55 | 0.17 | -0.17 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 114.00 | 1.39 | 1.59 | 1.49 | 1.63 | -0.17 | -9.45% | 0.01 | 112 | 433 | 0.23 | -0.71 | 0.15 | -0.14 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 115.00 | 2.04 | 2.65 | 2.35 | 2.57 | -0.06 | -2.29% | 0.02 | 14 | 1,020 | 0.30 | -0.83 | 0.11 | -0.10 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 116.00 | 2.62 | 3.60 | 3.11 | 5.25 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.34 | -0.91 | 0.07 | -0.06 | 10/10/2025 | 10/21/2025 2:59:07 PM EST |
| 117.00 | 3.55 | 4.90 | 4.23 | 4.62 | 0.00 | 0.00% | 0.04 | 0 | 85 | 0.50 | -0.96 | 0.04 | -0.04 | 10/20/2025 | 10/21/2025 2:59:07 PM EST |
| 118.00 | 4.40 | 5.95 | 5.18 | 4.81 | -1.43 | -22.92% | 0.04 | 1 | 65 | 0.58 | -0.98 | 0.02 | -0.01 | 10/21/2025 | 10/21/2025 2:59:07 PM EST |
| 119.00 | 5.45 | 6.90 | 6.18 | 6.55 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 9/30/2025 | 10/21/2025 2:59:07 PM EST |
| 120.00 | 6.25 | 8.15 | 7.20 | 7.69 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/21/2025 2:59:07 PM EST |
| 121.00 | 7.30 | 8.65 | 7.98 | 7.65 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/21/2025 2:59:07 PM EST |
| 122.00 | 8.25 | 10.15 | 9.20 | % | 0.08 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:07 PM EST | |||
| 123.00 | 9.25 | 11.35 | 10.30 | 8.25 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/21/2025 2:59:07 PM EST |
| 124.00 | 10.00 | 13.05 | 11.53 | % | 0.09 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:07 PM EST | |||
| 125.00 | 11.00 | 13.85 | 12.43 | % | 0.10 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:07 PM EST | |||
| 126.00 | 12.00 | 14.80 | 13.40 | % | 0.11 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:07 PM EST | |||
| 127.00 | 12.80 | 15.85 | 14.33 | % | 0.11 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:07 PM EST | |||
| 128.00 | 14.00 | 16.85 | 15.43 | % | 0.12 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:07 PM EST | |||
| 129.00 | 15.00 | 17.85 | 16.43 | % | 0.13 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:07 PM EST | |||
| 130.00 | 15.80 | 18.85 | 17.33 | 15.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/21/2025 2:59:07 PM EST |
| 135.00 | 21.00 | 23.85 | 22.43 | % | 0.17 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:07 PM EST | |||
| 140.00 | 26.00 | 28.85 | 27.43 | % | 0.20 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:07 PM EST | |||
| 145.00 | 31.00 | 33.85 | 32.43 | % | 0.22 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:07 PM EST | |||
| 150.00 | 36.00 | 38.85 | 37.43 | % | 0.25 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:07 PM EST |