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 | 46.65 | 50.55 | 48.60 | % | 0.75 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 70.00 | 41.65 | 44.85 | 43.25 | % | 0.62 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 75.00 | 36.75 | 40.30 | 38.53 | % | 0.51 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 80.00 | 32.25 | 35.70 | 33.98 | % | 0.42 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 85.00 | 26.70 | 30.55 | 28.63 | % | 0.34 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 90.00 | 21.75 | 25.45 | 23.60 | % | 0.26 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 95.00 | 17.30 | 20.25 | 18.78 | % | 0.20 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 98.00 | 15.40 | 16.40 | 15.90 | % | 0.16 | 0 | 0 | 0.49 | 0.97 | 0.01 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 99.00 | 14.35 | 16.40 | 15.38 | % | 0.16 | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 100.00 | 12.55 | 15.45 | 14.00 | % | 0.14 | 0 | 0 | 0.43 | 0.94 | 0.01 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 101.00 | 12.50 | 13.55 | 13.03 | % | 0.13 | 0 | 0 | 0.45 | 0.92 | 0.01 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 102.00 | 11.55 | 12.60 | 12.08 | 10.94 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.35 | 0.91 | 0.02 | -0.03 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 103.00 | 11.10 | 12.25 | 11.68 | 11.61 | -3.79 | -24.61% | 0.11 | 1 | 1 | 0.40 | 0.89 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 104.00 | 9.85 | 10.75 | 10.30 | 8.84 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.33 | 0.87 | 0.02 | -0.04 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 105.00 | 9.30 | 9.55 | 9.43 | 8.90 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.40 | 0.85 | 0.03 | -0.04 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 106.00 | 8.50 | 9.15 | 8.83 | 8.75 | +1.33 | +17.93% | 0.08 | 2 | 6 | 0.24 | 0.82 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 107.00 | 7.65 | 8.40 | 8.03 | 7.75 | +0.50 | +6.90% | 0.08 | 3 | 38 | 0.26 | 0.79 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 108.00 | 6.80 | 7.00 | 6.90 | 7.30 | +1.80 | +32.73% | 0.06 | 15 | 39 | 0.27 | 0.76 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 109.00 | 6.05 | 6.25 | 6.15 | 6.00 | +0.70 | +13.21% | 0.06 | 1 | 2 | 0.24 | 0.72 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 110.00 | 5.35 | 5.65 | 5.50 | 5.65 | +1.30 | +29.89% | 0.05 | 13 | 21 | 0.23 | 0.68 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 111.00 | 4.70 | 4.95 | 4.83 | 4.55 | +0.75 | +19.74% | 0.04 | 3 | 7 | 0.23 | 0.64 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 112.00 | 4.05 | 4.20 | 4.13 | 4.32 | +1.12 | +35.00% | 0.04 | 11 | 21 | 0.23 | 0.59 | 0.05 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 113.00 | 3.50 | 3.60 | 3.55 | 3.65 | +0.90 | +32.73% | 0.03 | 28 | 50 | 0.23 | 0.55 | 0.05 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 114.00 | 2.98 | 3.10 | 3.04 | 3.15 | +0.76 | +31.80% | 0.03 | 33 | 71 | 0.23 | 0.50 | 0.05 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 115.00 | 2.51 | 2.60 | 2.56 | 2.67 | +0.67 | +33.50% | 0.02 | 40 | 83 | 0.22 | 0.45 | 0.05 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 116.00 | 2.09 | 2.20 | 2.15 | 2.24 | +0.55 | +32.55% | 0.02 | 11 | 57 | 0.22 | 0.40 | 0.05 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 117.00 | 1.74 | 1.82 | 1.78 | 2.00 | +0.60 | +42.86% | 0.02 | 6 | 100 | 0.22 | 0.35 | 0.05 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 118.00 | 1.32 | 1.57 | 1.45 | 1.62 | +0.32 | +24.62% | 0.01 | 12 | 11 | 0.22 | 0.31 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 119.00 | 1.07 | 1.25 | 1.16 | 1.25 | +0.24 | +23.77% | 0.01 | 8 | 68 | 0.22 | 0.26 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 120.00 | 0.84 | 1.07 | 0.96 | 1.02 | +0.28 | +37.84% | 0.01 | 42 | 423 | 0.22 | 0.22 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 121.00 | 0.66 | 0.90 | 0.78 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.22 | 0.19 | 0.04 | -0.03 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 122.00 | 0.62 | 0.69 | 0.66 | 0.69 | +0.17 | +32.70% | 0.01 | 206 | 109 | 0.22 | 0.16 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 123.00 | 0.43 | 0.64 | 0.54 | 0.54 | +0.14 | +35.00% | 0.00 | 1 | 11 | 0.23 | 0.13 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 124.00 | 0.37 | 0.47 | 0.42 | 0.49 | +0.12 | +32.44% | 0.00 | 6 | 14 | 0.22 | 0.11 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.25 | 0.09 | 0.02 | -0.02 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 126.00 | 0.23 | 0.44 | 0.34 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.24 | 0.07 | 0.02 | -0.02 | 9/26/2025 | 10/3/2025 3:59:54 PM EST |
| 127.00 | 0.00 | 0.36 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.29 | 0.06 | 0.01 | -0.01 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 128.00 | 0.00 | 0.32 | 0.16 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.26 | 0.04 | 0.01 | -0.01 | 9/26/2025 | 10/3/2025 3:59:54 PM EST |
| 129.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.01 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.99 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.03 | 0.01 | -0.01 | 9/26/2025 | 10/3/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.60 | 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 | 0.80 | 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 | 1.49 | 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 | 1.33 | 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 | 1.18 | 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 | 1.04 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.67 | 0.84 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 98.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.38 | -0.03 | 0.01 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 99.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.34 | -0.04 | 0.01 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.46 | 0.23 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.31 | -0.06 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 101.00 | 0.31 | 0.43 | 0.37 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | -0.08 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 102.00 | 0.40 | 0.45 | 0.43 | 0.40 | -0.23 | -36.51% | 0.00 | 23 | 21 | 0.27 | -0.09 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 103.00 | 0.36 | 0.66 | 0.51 | 0.53 | -0.21 | -28.38% | 0.00 | 13 | 12 | 0.27 | -0.11 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 104.00 | 0.51 | 0.63 | 0.57 | 0.61 | -0.29 | -32.23% | 0.01 | 3 | 32 | 0.25 | -0.13 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 105.00 | 0.67 | 0.75 | 0.71 | 0.73 | -0.30 | -29.13% | 0.01 | 1 | 61 | 0.25 | -0.15 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 106.00 | 0.71 | 0.89 | 0.80 | 0.85 | -0.40 | -32.00% | 0.01 | 1 | 17 | 0.25 | -0.18 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 107.00 | 0.99 | 1.11 | 1.05 | 0.99 | -0.51 | -34.00% | 0.01 | 3 | 63 | 0.25 | -0.21 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 108.00 | 1.05 | 1.30 | 1.18 | 1.22 | -0.55 | -31.08% | 0.01 | 49 | 42 | 0.24 | -0.24 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 109.00 | 1.43 | 1.51 | 1.47 | 1.51 | -0.28 | -15.65% | 0.01 | 2 | 22 | 0.24 | -0.28 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 110.00 | 1.70 | 1.86 | 1.78 | 1.65 | -0.35 | -17.50% | 0.02 | 76 | 44 | 0.24 | -0.32 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 111.00 | 2.01 | 2.42 | 2.22 | 1.99 | -0.43 | -17.77% | 0.02 | 2 | 2 | 0.24 | -0.36 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 112.00 | 2.38 | 2.68 | 2.53 | 2.36 | -0.84 | -26.25% | 0.02 | 5 | 36 | 0.23 | -0.41 | 0.05 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 113.00 | 2.81 | 2.89 | 2.85 | 2.73 | -0.87 | -24.17% | 0.03 | 14 | 11 | 0.23 | -0.45 | 0.05 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 114.00 | 3.25 | 3.40 | 3.33 | 3.20 | -0.30 | -8.58% | 0.03 | 3 | 13 | 0.22 | -0.50 | 0.05 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 115.00 | 3.80 | 4.00 | 3.90 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.22 | -0.55 | 0.05 | -0.05 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 116.00 | 3.20 | 4.55 | 3.88 | 5.93 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.22 | -0.60 | 0.05 | -0.05 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 117.00 | 5.00 | 5.20 | 5.10 | 5.78 | 0.00 | 0.00% | 0.04 | 0 | 202 | 0.21 | -0.65 | 0.05 | -0.05 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 118.00 | 5.70 | 5.95 | 5.83 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 237 | 0.22 | -0.69 | 0.05 | -0.04 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 119.00 | 6.45 | 7.35 | 6.90 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.24 | -0.74 | 0.04 | -0.04 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 120.00 | 7.25 | 8.15 | 7.70 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.35 | -0.78 | 0.04 | -0.04 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 121.00 | 7.75 | 9.25 | 8.50 | % | 0.07 | 0 | 0 | 0.36 | -0.81 | 0.04 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 122.00 | 8.65 | 10.30 | 9.48 | % | 0.08 | 0 | 0 | 0.38 | -0.84 | 0.03 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 123.00 | 9.50 | 11.10 | 10.30 | % | 0.08 | 0 | 0 | 0.41 | -0.87 | 0.03 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 124.00 | 10.40 | 12.00 | 11.20 | % | 0.09 | 0 | 0 | 0.36 | -0.89 | 0.02 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 125.00 | 11.35 | 13.05 | 12.20 | % | 0.10 | 0 | 0 | 0.45 | -0.91 | 0.02 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 126.00 | 12.30 | 13.95 | 13.13 | % | 0.10 | 0 | 0 | 0.46 | -0.93 | 0.02 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 127.00 | 12.35 | 15.00 | 13.68 | % | 0.11 | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 128.00 | 12.85 | 16.60 | 14.73 | 13.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 129.00 | 14.00 | 17.25 | 15.63 | % | 0.12 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 130.00 | 15.50 | 18.50 | 17.00 | 15.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 135.00 | 20.45 | 23.60 | 22.03 | 23.19 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 140.00 | 24.80 | 28.20 | 26.50 | % | 0.19 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 145.00 | 30.15 | 33.45 | 31.80 | % | 0.22 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 150.00 | 34.75 | 38.35 | 36.55 | % | 0.24 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST |