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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 46.10 | 46.90 | 46.50 | % | 0.72 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 70.00 | 40.90 | 41.95 | 41.43 | % | 0.59 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 75.00 | 35.90 | 37.00 | 36.45 | % | 0.49 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 80.00 | 31.15 | 32.20 | 31.68 | % | 0.40 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 85.00 | 26.20 | 27.10 | 26.65 | % | 0.31 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 90.00 | 21.30 | 22.15 | 21.73 | % | 0.24 | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 92.00 | 19.00 | 20.65 | 19.83 | % | 0.22 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 93.00 | 17.95 | 19.25 | 18.60 | % | 0.20 | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 94.00 | 16.95 | 18.55 | 17.75 | % | 0.19 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 95.00 | 16.35 | 18.10 | 17.23 | % | 0.18 | 0 | 0 | 0.36 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 96.00 | 15.40 | 16.30 | 15.85 | % | 0.17 | 0 | 0 | 0.36 | 0.98 | 0.01 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 97.00 | 14.25 | 16.10 | 15.18 | % | 0.16 | 0 | 0 | 0.34 | 0.96 | 0.01 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 98.00 | 12.80 | 14.55 | 13.68 | % | 0.14 | 0 | 0 | 0.34 | 0.96 | 0.01 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 99.00 | 12.00 | 14.00 | 13.00 | % | 0.13 | 0 | 0 | 0.32 | 0.94 | 0.01 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 100.00 | 11.50 | 13.20 | 12.35 | % | 0.12 | 0 | 0 | 0.31 | 0.92 | 0.02 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 101.00 | 10.30 | 11.55 | 10.93 | % | 0.11 | 0 | 0 | 0.16 | 0.91 | 0.02 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 102.00 | 9.85 | 10.65 | 10.25 | % | 0.10 | 0 | 0 | 0.21 | 0.89 | 0.02 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 103.00 | 8.95 | 9.70 | 9.33 | % | 0.09 | 0 | 0 | 0.21 | 0.87 | 0.03 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 104.00 | 8.10 | 8.85 | 8.48 | % | 0.08 | 0 | 0 | 0.21 | 0.85 | 0.03 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 105.00 | 7.15 | 8.00 | 7.58 | % | 0.07 | 0 | 0 | 0.20 | 0.82 | 0.03 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 106.00 | 6.35 | 7.20 | 6.78 | % | 0.06 | 0 | 0 | 0.20 | 0.78 | 0.04 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 107.00 | 5.90 | 6.50 | 6.20 | % | 0.06 | 0 | 0 | 0.22 | 0.75 | 0.04 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 108.00 | 4.50 | 6.35 | 5.43 | 4.24 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.22 | 0.71 | 0.05 | -0.04 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 109.00 | 4.45 | 4.75 | 4.60 | 3.68 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.20 | 0.66 | 0.05 | -0.04 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 110.00 | 3.85 | 4.00 | 3.93 | 3.60 | +0.48 | +15.39% | 0.04 | 12 | 1 | 0.19 | 0.61 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 111.00 | 3.25 | 3.45 | 3.35 | 3.32 | +0.92 | +38.34% | 0.03 | 9 | 1 | 0.19 | 0.56 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 112.00 | 2.60 | 2.92 | 2.76 | 2.73 | +0.56 | +25.81% | 0.02 | 3 | 1 | 0.19 | 0.51 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 113.00 | 2.13 | 2.40 | 2.27 | 2.30 | +0.66 | +40.25% | 0.02 | 21 | 1 | 0.18 | 0.45 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 114.00 | 1.76 | 1.93 | 1.85 | 1.75 | % | 0.02 | 1 | 0 | 0.18 | 0.40 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 115.00 | 1.43 | 1.53 | 1.48 | 1.48 | +0.38 | +34.55% | 0.01 | 21 | 11 | 0.18 | 0.34 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 116.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 0.20 | 0.29 | 0.05 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 117.00 | 0.87 | 1.00 | 0.94 | 0.93 | +0.18 | +24.00% | 0.01 | 5 | 1 | 0.18 | 0.25 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 118.00 | 0.67 | 0.84 | 0.76 | % | 0.01 | 0 | 0 | 0.18 | 0.21 | 0.04 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 119.00 | 0.48 | 0.58 | 0.53 | 0.59 | % | 0.00 | 2 | 0 | 0.18 | 0.17 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 120.00 | 0.39 | 0.45 | 0.42 | % | 0.00 | 0 | 0 | 0.18 | 0.14 | 0.03 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 121.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.19 | 0.11 | 0.03 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 122.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.21 | 0.09 | 0.02 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 123.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.21 | 0.07 | 0.02 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.24 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 1.92 | 0.96 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 1.97 | 0.99 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 1.96 | 0.98 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.96 | 0.98 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.96 | 0.98 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.76 | 0.88 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 1.96 | 0.98 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 1.97 | 0.99 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.01 | 1.01 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 92.00 | 0.00 | 1.84 | 0.92 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 93.00 | 0.00 | 1.86 | 0.93 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 94.00 | 0.00 | 2.09 | 1.05 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.92 | 0.96 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 96.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.33 | -0.02 | 0.01 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 97.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.29 | -0.04 | 0.01 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 98.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.28 | -0.04 | 0.01 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 99.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.26 | -0.06 | 0.01 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 100.00 | 0.14 | 0.35 | 0.25 | % | 0.00 | 0 | 0 | 0.22 | -0.08 | 0.02 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 101.00 | 0.34 | 0.53 | 0.44 | % | 0.00 | 0 | 0 | 0.24 | -0.09 | 0.02 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 102.00 | 0.42 | 0.56 | 0.49 | 0.55 | -0.30 | -35.30% | 0.00 | 1 | 230 | 0.23 | -0.11 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 103.00 | 0.53 | 0.65 | 0.59 | 0.62 | -0.32 | -34.05% | 0.01 | 2 | 5 | 0.23 | -0.13 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 104.00 | 0.65 | 0.78 | 0.72 | 1.03 | % | 0.01 | 1 | 0 | 0.22 | -0.15 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 105.00 | 0.73 | 0.92 | 0.83 | 0.87 | % | 0.01 | 3 | 0 | 0.21 | -0.18 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 106.00 | 0.92 | 1.16 | 1.04 | 1.09 | -0.60 | -35.51% | 0.01 | 1 | 1 | 0.21 | -0.22 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 107.00 | 1.16 | 1.26 | 1.21 | 1.28 | % | 0.01 | 2 | 0 | 0.20 | -0.25 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 108.00 | 1.29 | 1.53 | 1.41 | 1.73 | -0.61 | -26.07% | 0.01 | 1 | 1 | 0.20 | -0.29 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 109.00 | 1.54 | 1.88 | 1.71 | % | 0.02 | 0 | 0 | 0.19 | -0.34 | 0.05 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 110.00 | 2.00 | 2.18 | 2.09 | 2.05 | -1.31 | -38.99% | 0.02 | 6 | 7 | 0.19 | -0.39 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 111.00 | 2.35 | 2.73 | 2.54 | 2.65 | % | 0.02 | 1 | 0 | 0.19 | -0.44 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 112.00 | 2.84 | 3.45 | 3.15 | 3.00 | -1.25 | -29.42% | 0.03 | 4 | 3 | 0.20 | -0.49 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 113.00 | 2.97 | 3.65 | 3.31 | % | 0.03 | 0 | 0 | 0.17 | -0.55 | 0.06 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 114.00 | 3.30 | 4.40 | 3.85 | % | 0.03 | 0 | 0 | 0.17 | -0.60 | 0.05 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 115.00 | 3.90 | 4.90 | 4.40 | % | 0.04 | 0 | 0 | 0.16 | -0.66 | 0.05 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 116.00 | 4.80 | 5.60 | 5.20 | % | 0.04 | 0 | 0 | 0.16 | -0.71 | 0.05 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 117.00 | 5.40 | 6.35 | 5.88 | % | 0.05 | 0 | 0 | 0.15 | -0.75 | 0.04 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 118.00 | 6.70 | 7.40 | 7.05 | % | 0.06 | 0 | 0 | 0.22 | -0.79 | 0.04 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 119.00 | 7.55 | 8.30 | 7.93 | % | 0.07 | 0 | 0 | 0.21 | -0.83 | 0.04 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 120.00 | 8.50 | 9.35 | 8.93 | % | 0.07 | 0 | 0 | 0.24 | -0.86 | 0.03 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 121.00 | 8.50 | 10.30 | 9.40 | % | 0.08 | 0 | 0 | 0.25 | -0.89 | 0.03 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 122.00 | 9.45 | 11.25 | 10.35 | % | 0.08 | 0 | 0 | 0.26 | -0.91 | 0.02 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 123.00 | 11.35 | 12.90 | 12.13 | % | 0.10 | 0 | 0 | 0.26 | -0.93 | 0.02 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 125.00 | 13.35 | 14.30 | 13.83 | % | 0.11 | 0 | 0 | 0.29 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 130.00 | 18.35 | 19.25 | 18.80 | % | 0.14 | 0 | 0 | 0.37 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 135.00 | 23.35 | 25.15 | 24.25 | % | 0.18 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 140.00 | 27.95 | 29.15 | 28.55 | % | 0.20 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 145.00 | 33.45 | 34.25 | 33.85 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 150.00 | 38.35 | 39.15 | 38.75 | % | 0.26 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |