Options Chain for EXXON MOBIL CORP COM (XOM) - $111.29 as of 10/3/2025 3:36:12 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 | 47.25 | 50.10 | 48.68 | % | 0.75 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 70.00 | 42.35 | 45.10 | 43.73 | % | 0.62 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 75.00 | 37.15 | 40.20 | 38.68 | % | 0.52 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 80.00 | 32.30 | 34.85 | 33.58 | % | 0.42 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 85.00 | 27.15 | 30.30 | 28.73 | % | 0.34 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 90.00 | 22.00 | 25.60 | 23.80 | % | 0.26 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 95.00 | 18.20 | 19.30 | 18.75 | % | 0.20 | 0 | 0 | 0.63 | 0.99 | 0.01 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 98.00 | 15.35 | 16.45 | 15.90 | % | 0.16 | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 99.00 | 14.40 | 15.45 | 14.93 | % | 0.15 | 0 | 0 | 0.43 | 0.94 | 0.01 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 100.00 | 13.45 | 14.55 | 14.00 | % | 0.14 | 0 | 0 | 0.53 | 0.93 | 0.02 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 101.00 | 12.50 | 13.60 | 13.05 | % | 0.13 | 0 | 0 | 0.43 | 0.91 | 0.02 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 102.00 | 11.60 | 12.65 | 12.13 | 12.27 | % | 0.12 | 1 | 0 | 0.31 | 0.88 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 103.00 | 10.65 | 11.75 | 11.20 | % | 0.11 | 0 | 0 | 0.28 | 0.87 | 0.02 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 104.00 | 9.75 | 10.85 | 10.30 | % | 0.10 | 0 | 0 | 0.43 | 0.85 | 0.02 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 105.00 | 8.85 | 10.00 | 9.43 | % | 0.09 | 0 | 0 | 0.34 | 0.82 | 0.03 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 106.00 | 8.50 | 9.75 | 9.13 | 8.35 | +1.06 | +14.54% | 0.09 | 15 | 3 | 0.34 | 0.79 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 107.00 | 6.85 | 8.30 | 7.58 | 7.90 | % | 0.07 | 8 | 0 | 0.28 | 0.76 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 108.00 | 6.80 | 7.20 | 7.00 | % | 0.06 | 0 | 0 | 0.26 | 0.72 | 0.04 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 109.00 | 6.05 | 6.70 | 6.38 | % | 0.06 | 0 | 0 | 0.26 | 0.69 | 0.04 | -0.04 | 10/3/2025 3:59:54 PM EST | |||
| 110.00 | 4.80 | 5.95 | 5.38 | 5.95 | % | 0.05 | 210 | 0 | 0.23 | 0.65 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 111.00 | 4.90 | 5.30 | 5.10 | 5.00 | +1.02 | +25.63% | 0.05 | 1 | 1 | 0.26 | 0.61 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 112.00 | 4.15 | 4.65 | 4.40 | % | 0.04 | 0 | 0 | 0.25 | 0.56 | 0.04 | -0.04 | 10/3/2025 3:59:54 PM EST | |||
| 113.00 | 2.91 | 3.95 | 3.43 | % | 0.03 | 0 | 0 | 0.24 | 0.52 | 0.04 | -0.04 | 10/3/2025 3:59:54 PM EST | |||
| 114.00 | 3.20 | 3.40 | 3.30 | 3.60 | +1.08 | +42.86% | 0.03 | 4 | 6 | 0.24 | 0.48 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 115.00 | 2.54 | 3.05 | 2.80 | 2.86 | +0.71 | +33.03% | 0.02 | 21 | 1 | 0.24 | 0.43 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 116.00 | 2.23 | 2.57 | 2.40 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.24 | 0.39 | 0.04 | -0.04 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 117.00 | 1.89 | 2.19 | 2.04 | 2.04 | % | 0.02 | 4 | 0 | 0.23 | 0.35 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 118.00 | 1.64 | 1.88 | 1.76 | 1.66 | % | 0.01 | 21 | 0 | 0.23 | 0.31 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 119.00 | 1.21 | 1.59 | 1.40 | 1.41 | % | 0.01 | 1 | 0 | 0.23 | 0.27 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 120.00 | 0.91 | 1.25 | 1.08 | 1.27 | % | 0.01 | 41 | 0 | 0.23 | 0.23 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 121.00 | 0.00 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 0.24 | 0.20 | 0.03 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 122.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 0.24 | 0.17 | 0.03 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 123.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.24 | 0.15 | 0.03 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 124.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.25 | 0.12 | 0.02 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 125.00 | 0.33 | 0.55 | 0.44 | 0.53 | % | 0.00 | 210 | 0 | 0.24 | 0.10 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 126.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.25 | 0.08 | 0.02 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.30 | 0.03 | 0.01 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 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 | 1.36 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.01 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 98.00 | 0.25 | 0.41 | 0.33 | % | 0.00 | 0 | 0 | 0.29 | -0.06 | 0.01 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 99.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.31 | -0.06 | 0.01 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.58 | 0.29 | 0.52 | -0.24 | -31.58% | 0.00 | 4 | 1 | 0.31 | -0.07 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 101.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.28 | -0.09 | 0.02 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 102.00 | 0.45 | 0.69 | 0.57 | 0.60 | % | 0.01 | 8 | 0 | 0.26 | -0.12 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 103.00 | 0.00 | 0.77 | 0.39 | 0.70 | % | 0.00 | 2 | 0 | 0.28 | -0.13 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 104.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 0.27 | -0.15 | 0.02 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 105.00 | 0.94 | 1.06 | 1.00 | 1.04 | -0.36 | -25.72% | 0.01 | 16 | 2 | 0.25 | -0.18 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 106.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 0.26 | -0.21 | 0.03 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 107.00 | 1.28 | 1.65 | 1.47 | 1.40 | % | 0.01 | 5 | 0 | 0.24 | -0.24 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 108.00 | 1.43 | 1.77 | 1.60 | 1.60 | % | 0.01 | 9 | 0 | 0.24 | -0.28 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 109.00 | 1.79 | 2.10 | 1.95 | % | 0.02 | 0 | 0 | 0.24 | -0.31 | 0.04 | -0.04 | 10/3/2025 3:59:54 PM EST | |||
| 110.00 | 2.11 | 2.39 | 2.25 | % | 0.02 | 0 | 0 | 0.24 | -0.35 | 0.04 | -0.04 | 10/3/2025 3:59:54 PM EST | |||
| 111.00 | 2.48 | 2.89 | 2.69 | 2.85 | % | 0.02 | 1 | 0 | 0.23 | -0.39 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 112.00 | 2.17 | 3.20 | 2.69 | 2.95 | -0.95 | -24.36% | 0.02 | 1 | 1 | 0.21 | -0.44 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 113.00 | 2.91 | 3.70 | 3.31 | 3.77 | % | 0.03 | 2 | 0 | 0.22 | -0.48 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 114.00 | 3.95 | 4.20 | 4.08 | % | 0.04 | 0 | 0 | 0.24 | -0.52 | 0.04 | -0.04 | 10/3/2025 3:59:54 PM EST | |||
| 115.00 | 4.50 | 4.80 | 4.65 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.24 | -0.57 | 0.04 | -0.04 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 116.00 | 4.10 | 5.40 | 4.75 | % | 0.04 | 0 | 0 | 0.24 | -0.61 | 0.04 | -0.04 | 10/3/2025 3:59:54 PM EST | |||
| 117.00 | 5.80 | 6.10 | 5.95 | % | 0.05 | 0 | 0 | 0.24 | -0.65 | 0.04 | -0.04 | 10/3/2025 3:59:54 PM EST | |||
| 118.00 | 6.50 | 6.80 | 6.65 | % | 0.06 | 0 | 0 | 0.24 | -0.69 | 0.04 | -0.04 | 10/3/2025 3:59:54 PM EST | |||
| 119.00 | 7.15 | 7.60 | 7.38 | % | 0.06 | 0 | 0 | 0.22 | -0.73 | 0.04 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 120.00 | 8.05 | 8.35 | 8.20 | % | 0.07 | 0 | 0 | 0.24 | -0.77 | 0.04 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 121.00 | 8.50 | 9.45 | 8.98 | % | 0.07 | 0 | 0 | 0.23 | -0.80 | 0.03 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 122.00 | 9.40 | 10.70 | 10.05 | % | 0.08 | 0 | 0 | 0.32 | -0.83 | 0.03 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 123.00 | 10.10 | 12.30 | 11.20 | % | 0.09 | 0 | 0 | 0.42 | -0.85 | 0.03 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 124.00 | 11.15 | 12.20 | 11.68 | % | 0.09 | 0 | 0 | 0.23 | -0.88 | 0.02 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 125.00 | 12.05 | 13.15 | 12.60 | % | 0.10 | 0 | 0 | 0.43 | -0.90 | 0.02 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 126.00 | 13.00 | 14.05 | 13.53 | % | 0.11 | 0 | 0 | 0.35 | -0.92 | 0.02 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 130.00 | 16.80 | 17.95 | 17.38 | % | 0.13 | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 135.00 | 20.25 | 23.65 | 21.95 | % | 0.16 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 140.00 | 25.35 | 28.95 | 27.15 | % | 0.19 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 145.00 | 30.15 | 33.95 | 32.05 | % | 0.22 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 150.00 | 34.90 | 38.75 | 36.83 | % | 0.25 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST |