Options Chain for EXXON MOBIL CORP COM (XOM) - $112.29 as of 10/14/2025 9:08:06 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 | 45.50 | 49.55 | 47.53 | % | 0.73 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
70.00 | 40.55 | 44.60 | 42.58 | % | 0.61 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
75.00 | 35.55 | 39.60 | 37.58 | % | 0.50 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
80.00 | 30.60 | 34.50 | 32.55 | % | 0.41 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
85.00 | 25.65 | 29.55 | 27.60 | 27.55 | % | 0.32 | 1 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 4:00:01 PM EST | |
90.00 | 21.25 | 23.90 | 22.58 | % | 0.25 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
95.00 | 16.40 | 19.00 | 17.70 | % | 0.19 | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
100.00 | 11.95 | 14.00 | 12.98 | % | 0.13 | 0 | 0 | 0.42 | 0.88 | 0.02 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
101.00 | 10.90 | 12.65 | 11.78 | % | 0.12 | 0 | 0 | 0.37 | 0.86 | 0.02 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
102.00 | 10.00 | 12.50 | 11.25 | % | 0.11 | 0 | 0 | 0.42 | 0.83 | 0.02 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
103.00 | 9.05 | 11.80 | 10.43 | % | 0.10 | 0 | 0 | 0.42 | 0.79 | 0.02 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
104.00 | 8.65 | 10.50 | 9.58 | % | 0.09 | 0 | 0 | 0.30 | 0.79 | 0.03 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
105.00 | 7.65 | 9.75 | 8.70 | % | 0.08 | 0 | 0 | 0.28 | 0.76 | 0.03 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
106.00 | 6.50 | 8.95 | 7.73 | % | 0.07 | 0 | 0 | 0.36 | 0.74 | 0.03 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
107.00 | 6.15 | 7.50 | 6.83 | % | 0.06 | 0 | 0 | 0.25 | 0.70 | 0.03 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
108.00 | 6.00 | 6.75 | 6.38 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.27 | 0.67 | 0.04 | -0.03 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
109.00 | 4.85 | 6.10 | 5.48 | % | 0.05 | 0 | 0 | 0.25 | 0.63 | 0.04 | -0.04 | 10/14/2025 4:00:01 PM EST | |||
110.00 | 4.65 | 5.30 | 4.98 | 4.97 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.26 | 0.59 | 0.04 | -0.04 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
111.00 | 4.10 | 4.70 | 4.40 | 4.63 | +0.23 | +5.23% | 0.04 | 5 | 7 | 0.26 | 0.55 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
112.00 | 3.60 | 4.05 | 3.83 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.25 | 0.51 | 0.04 | -0.04 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
113.00 | 2.86 | 3.55 | 3.21 | 3.10 | -0.35 | -10.15% | 0.03 | 5 | 17 | 0.24 | 0.47 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
114.00 | 2.54 | 3.20 | 2.87 | 2.50 | -0.51 | -16.95% | 0.03 | 2 | 6 | 0.25 | 0.42 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
115.00 | 2.20 | 2.80 | 2.50 | 2.60 | +0.30 | +13.05% | 0.02 | 25 | 8 | 0.25 | 0.38 | 0.04 | -0.03 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
116.00 | 1.49 | 2.24 | 1.87 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.22 | 0.34 | 0.04 | -0.03 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
117.00 | 1.21 | 2.09 | 1.65 | % | 0.01 | 0 | 0 | 0.23 | 0.30 | 0.04 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
118.00 | 0.90 | 1.89 | 1.40 | 1.37 | % | 0.01 | 1 | 0 | 0.23 | 0.26 | 0.04 | -0.03 | 10/14/2025 | 10/14/2025 4:00:01 PM EST | |
119.00 | 0.67 | 1.47 | 1.07 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.22 | 0.23 | 0.03 | -0.03 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
120.00 | 0.97 | 1.27 | 1.12 | 1.10 | +0.15 | +15.79% | 0.01 | 36 | 25 | 0.24 | 0.20 | 0.03 | -0.03 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
121.00 | 0.35 | 1.06 | 0.71 | % | 0.01 | 0 | 0 | 0.22 | 0.17 | 0.03 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
122.00 | 0.52 | 0.89 | 0.71 | 0.25 | -0.91 | -78.45% | 0.01 | 1 | 2 | 0.23 | 0.15 | 0.03 | -0.02 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
123.00 | 0.10 | 0.91 | 0.51 | 0.48 | % | 0.00 | 1 | 0 | 0.21 | 0.13 | 0.02 | -0.02 | 10/14/2025 | 10/14/2025 4:00:01 PM EST | |
124.00 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 0.21 | 0.11 | 0.02 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
125.00 | 0.27 | 0.59 | 0.43 | 0.25 | % | 0.00 | 1 | 0 | 0.24 | 0.09 | 0.02 | -0.02 | 10/14/2025 | 10/14/2025 4:00:01 PM EST | |
126.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.02 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
127.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.32 | 0.06 | 0.01 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
128.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.01 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
129.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.34 | 0.04 | 0.01 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
130.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.49 | 0.03 | 0.01 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
135.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
140.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 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 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
70.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
75.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
80.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
85.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
95.00 | 0.10 | 1.07 | 0.59 | % | 0.01 | 0 | 0 | 0.33 | -0.05 | 0.01 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
100.00 | 0.53 | 1.15 | 0.84 | 0.85 | +0.05 | +6.25% | 0.01 | 1 | 1 | 0.30 | -0.12 | 0.02 | -0.02 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
101.00 | 0.61 | 1.27 | 0.94 | % | 0.01 | 0 | 0 | 0.29 | -0.14 | 0.02 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
102.00 | 0.40 | 1.05 | 0.73 | % | 0.01 | 0 | 0 | 0.25 | -0.17 | 0.02 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
103.00 | 0.02 | 1.40 | 0.71 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.20 | -0.21 | 0.02 | -0.03 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
104.00 | 1.00 | 1.61 | 1.31 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.27 | -0.21 | 0.03 | -0.03 | 10/9/2025 | 10/14/2025 4:00:01 PM EST |
105.00 | 1.30 | 1.72 | 1.51 | 1.46 | -0.30 | -17.05% | 0.01 | 2 | 1 | 0.26 | -0.24 | 0.03 | -0.03 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
106.00 | 0.71 | 3.55 | 2.13 | % | 0.02 | 0 | 0 | 0.28 | -0.26 | 0.03 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
107.00 | 1.65 | 2.86 | 2.26 | % | 0.02 | 0 | 0 | 0.27 | -0.30 | 0.03 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
108.00 | 1.96 | 2.78 | 2.37 | 2.20 | -0.35 | -13.73% | 0.02 | 1 | 1 | 0.26 | -0.33 | 0.04 | -0.03 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
109.00 | 2.24 | 2.98 | 2.61 | 3.05 | % | 0.02 | 2 | 0 | 0.25 | -0.37 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 4:00:01 PM EST | |
110.00 | 2.68 | 3.05 | 2.87 | 3.02 | -0.18 | -5.63% | 0.03 | 5 | 4 | 0.24 | -0.41 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
111.00 | 2.92 | 3.60 | 3.26 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.23 | -0.45 | 0.04 | -0.04 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
112.00 | 3.55 | 4.05 | 3.80 | 4.55 | +0.44 | +10.71% | 0.03 | 34 | 23 | 0.23 | -0.49 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
113.00 | 3.90 | 4.75 | 4.33 | 4.57 | +0.08 | +1.79% | 0.04 | 1 | 12 | 0.23 | -0.53 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
114.00 | 4.60 | 5.15 | 4.88 | 5.74 | % | 0.04 | 1 | 0 | 0.23 | -0.58 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 4:00:01 PM EST | |
115.00 | 5.20 | 5.90 | 5.55 | % | 0.05 | 0 | 0 | 0.23 | -0.62 | 0.04 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
116.00 | 5.75 | 6.85 | 6.30 | % | 0.05 | 0 | 0 | 0.24 | -0.66 | 0.04 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
117.00 | 6.35 | 7.40 | 6.88 | % | 0.06 | 0 | 0 | 0.23 | -0.70 | 0.04 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
118.00 | 6.95 | 8.35 | 7.65 | % | 0.06 | 0 | 0 | 0.23 | -0.74 | 0.04 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
119.00 | 7.85 | 9.75 | 8.80 | % | 0.07 | 0 | 0 | 0.26 | -0.77 | 0.03 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
120.00 | 8.45 | 10.70 | 9.58 | % | 0.08 | 0 | 0 | 0.25 | -0.80 | 0.03 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
121.00 | 9.25 | 11.55 | 10.40 | % | 0.09 | 0 | 0 | 0.24 | -0.83 | 0.03 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
122.00 | 10.15 | 12.40 | 11.28 | % | 0.09 | 0 | 0 | 0.24 | -0.85 | 0.03 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
123.00 | 11.05 | 13.25 | 12.15 | % | 0.10 | 0 | 0 | 0.38 | -0.87 | 0.02 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
124.00 | 11.80 | 13.65 | 12.73 | % | 0.10 | 0 | 0 | 0.35 | -0.89 | 0.02 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
125.00 | 12.85 | 14.60 | 13.73 | % | 0.11 | 0 | 0 | 0.36 | -0.91 | 0.02 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
126.00 | 12.95 | 16.55 | 14.75 | % | 0.12 | 0 | 0 | 0.45 | -0.93 | 0.02 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
127.00 | 14.30 | 16.75 | 15.53 | % | 0.12 | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
128.00 | 14.60 | 18.40 | 16.50 | % | 0.13 | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
129.00 | 16.25 | 18.85 | 17.55 | % | 0.14 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
130.00 | 16.45 | 20.35 | 18.40 | % | 0.14 | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
135.00 | 21.35 | 25.20 | 23.28 | % | 0.17 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
140.00 | 26.15 | 30.20 | 28.18 | % | 0.20 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
145.00 | 31.10 | 35.15 | 33.13 | % | 0.23 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
150.00 | 36.10 | 40.15 | 38.13 | % | 0.25 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST |