Options Chain for EXXON MOBIL CORP COM (XOM) - $117.22 as of 11/7/2025 9:31:45 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 | 50.75 | 53.85 | 52.30 | % | 0.80 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST | |||
| 70.00 | 45.60 | 48.90 | 47.25 | % | 0.68 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST | |||
| 75.00 | 40.30 | 44.30 | 42.30 | % | 0.56 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST | |||
| 80.00 | 35.75 | 39.10 | 37.43 | % | 0.47 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST | |||
| 85.00 | 30.75 | 34.20 | 32.48 | % | 0.38 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST | |||
| 90.00 | 25.35 | 29.25 | 27.30 | % | 0.30 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST | |||
| 95.00 | 20.30 | 23.90 | 22.10 | % | 0.23 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST | |||
| 100.00 | 15.35 | 18.85 | 17.10 | % | 0.17 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST | |||
| 101.00 | 15.10 | 17.45 | 16.28 | % | 0.16 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST | |||
| 102.00 | 13.40 | 17.30 | 15.35 | 13.30 | +1.00 | +8.13% | 0.15 | 1 | 1 | 0.58 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 103.00 | 12.40 | 16.35 | 14.38 | % | 0.14 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST | |||
| 104.00 | 12.15 | 14.45 | 13.30 | % | 0.13 | 0 | 0 | 0.44 | 1.00 | 0.01 | 0.00 | 11/7/2025 3:59:54 PM EST | |||
| 105.00 | 11.15 | 13.65 | 12.40 | 9.07 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.44 | 0.97 | 0.02 | 0.00 | 10/31/2025 | 11/7/2025 3:59:54 PM EST |
| 106.00 | 10.20 | 12.75 | 11.48 | % | 0.11 | 0 | 0 | 0.43 | 0.96 | 0.02 | -0.01 | 11/7/2025 3:59:54 PM EST | |||
| 107.00 | 9.25 | 11.65 | 10.45 | 8.57 | +0.60 | +7.53% | 0.10 | 27 | 3 | 0.39 | 0.91 | 0.03 | -0.01 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 108.00 | 8.35 | 11.45 | 9.90 | 9.70 | % | 0.09 | 1 | 0 | 0.44 | 0.90 | 0.03 | -0.01 | 11/7/2025 | 11/7/2025 3:59:54 PM EST | |
| 109.00 | 7.50 | 9.80 | 8.65 | 7.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.36 | 0.86 | 0.03 | -0.02 | 10/31/2025 | 11/7/2025 3:59:54 PM EST |
| 110.00 | 6.65 | 8.05 | 7.35 | 5.82 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.26 | 0.82 | 0.04 | -0.02 | 11/5/2025 | 11/7/2025 3:59:54 PM EST |
| 111.00 | 6.45 | 7.80 | 7.13 | 6.70 | +1.57 | +30.61% | 0.06 | 1 | 1 | 0.24 | 0.78 | 0.04 | -0.03 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 112.00 | 5.80 | 6.45 | 6.13 | 4.12 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.23 | 0.75 | 0.04 | -0.03 | 11/6/2025 | 11/7/2025 3:59:54 PM EST |
| 113.00 | 5.25 | 5.70 | 5.48 | 5.76 | +2.08 | +56.53% | 0.05 | 1 | 7 | 0.23 | 0.70 | 0.05 | -0.03 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 114.00 | 4.55 | 4.90 | 4.73 | 4.61 | +1.66 | +56.28% | 0.04 | 11 | 13 | 0.22 | 0.66 | 0.05 | -0.03 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 115.00 | 3.95 | 4.35 | 4.15 | 4.22 | +1.45 | +52.35% | 0.04 | 27 | 18 | 0.23 | 0.61 | 0.05 | -0.03 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 116.00 | 3.40 | 3.60 | 3.50 | 3.45 | +1.50 | +76.93% | 0.03 | 50 | 56 | 0.22 | 0.55 | 0.05 | -0.04 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 117.00 | 2.83 | 3.10 | 2.97 | 2.93 | +1.23 | +72.36% | 0.03 | 61 | 22 | 0.22 | 0.50 | 0.05 | -0.04 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 118.00 | 2.38 | 2.74 | 2.56 | 2.56 | +0.99 | +63.06% | 0.02 | 331 | 13 | 0.22 | 0.45 | 0.05 | -0.04 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 119.00 | 1.98 | 2.26 | 2.12 | 2.14 | +0.88 | +69.85% | 0.02 | 42 | 17 | 0.22 | 0.40 | 0.05 | -0.04 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 120.00 | 1.63 | 1.90 | 1.77 | 1.75 | +0.86 | +96.63% | 0.01 | 85 | 387 | 0.22 | 0.35 | 0.05 | -0.04 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 121.00 | 1.35 | 1.65 | 1.50 | 1.35 | +0.51 | +60.72% | 0.01 | 15 | 14 | 0.22 | 0.31 | 0.05 | -0.03 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 122.00 | 1.11 | 1.32 | 1.22 | 1.20 | +0.43 | +55.85% | 0.01 | 26 | 15 | 0.22 | 0.27 | 0.04 | -0.03 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 123.00 | 0.83 | 1.10 | 0.97 | 0.95 | +0.63 | +196.88% | 0.01 | 210 | 4 | 0.22 | 0.23 | 0.04 | -0.03 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 124.00 | 0.55 | 1.06 | 0.81 | % | 0.01 | 0 | 0 | 0.22 | 0.20 | 0.03 | -0.03 | 11/7/2025 3:59:54 PM EST | |||
| 125.00 | 0.55 | 0.80 | 0.68 | 0.63 | +0.29 | +85.30% | 0.01 | 86 | 4 | 0.22 | 0.18 | 0.03 | -0.03 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 126.00 | 0.32 | 2.49 | 1.41 | % | 0.01 | 0 | 0 | 0.30 | 0.14 | 0.03 | -0.02 | 11/7/2025 3:59:54 PM EST | |||
| 127.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.24 | 0.13 | 0.02 | -0.02 | 11/7/2025 3:59:54 PM EST | |||
| 128.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.26 | 0.10 | 0.02 | -0.02 | 11/7/2025 3:59:54 PM EST | |||
| 129.00 | 0.00 | 2.35 | 1.18 | 0.23 | % | 0.01 | 25 | 0 | 0.45 | 0.07 | 0.02 | -0.02 | 11/7/2025 | 11/7/2025 3:59:54 PM EST | |
| 130.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.02 | -0.02 | 11/7/2025 3:59:54 PM EST | |||
| 131.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.37 | 0.05 | 0.01 | -0.01 | 11/7/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.01 | -0.01 | 11/7/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/7/2025 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 | 1.53 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.93 | 0.97 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.49 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:54 PM EST |
| 101.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST | |||
| 102.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST | |||
| 103.00 | 0.00 | 2.37 | 1.19 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:54 PM EST |
| 104.00 | 0.00 | 2.42 | 1.21 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.00 | 0.01 | 0.00 | 11/3/2025 | 11/7/2025 3:59:54 PM EST |
| 105.00 | 0.35 | 0.77 | 0.56 | 0.57 | -0.12 | -17.40% | 0.01 | 1 | 7 | 0.28 | -0.03 | 0.02 | 0.00 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 106.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.48 | -0.04 | 0.02 | -0.01 | 11/7/2025 3:59:54 PM EST | |||
| 107.00 | 0.47 | 0.83 | 0.65 | 0.65 | -0.31 | -32.30% | 0.01 | 14 | 101 | 0.26 | -0.09 | 0.03 | -0.01 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 108.00 | 0.00 | 2.12 | 1.06 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.10 | 0.03 | -0.01 | 11/6/2025 | 11/7/2025 3:59:54 PM EST |
| 109.00 | 0.00 | 1.10 | 0.55 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | -0.14 | 0.03 | -0.02 | 11/5/2025 | 11/7/2025 3:59:54 PM EST |
| 110.00 | 0.78 | 1.14 | 0.96 | 0.88 | -0.84 | -48.84% | 0.01 | 12 | 8 | 0.23 | -0.18 | 0.04 | -0.02 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 111.00 | 0.89 | 1.35 | 1.12 | 1.54 | -0.36 | -18.95% | 0.01 | 2 | 7 | 0.22 | -0.22 | 0.04 | -0.03 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 112.00 | 1.27 | 1.56 | 1.42 | 1.45 | -0.90 | -38.30% | 0.01 | 11 | 22 | 0.23 | -0.25 | 0.04 | -0.03 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 113.00 | 1.53 | 1.97 | 1.75 | 1.79 | -1.14 | -38.91% | 0.02 | 4 | 13 | 0.23 | -0.30 | 0.05 | -0.03 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 114.00 | 1.86 | 2.14 | 2.00 | 2.05 | -1.34 | -39.53% | 0.02 | 86 | 2 | 0.22 | -0.34 | 0.05 | -0.03 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 115.00 | 2.19 | 2.65 | 2.42 | 2.56 | -1.25 | -32.81% | 0.02 | 31 | 1 | 0.22 | -0.39 | 0.05 | -0.03 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 116.00 | 2.65 | 3.20 | 2.93 | 3.01 | -1.19 | -28.34% | 0.03 | 2 | 1 | 0.22 | -0.45 | 0.05 | -0.04 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 117.00 | 3.10 | 3.55 | 3.33 | 3.29 | % | 0.03 | 2 | 0 | 0.22 | -0.50 | 0.05 | -0.04 | 11/7/2025 | 11/7/2025 3:59:54 PM EST | |
| 118.00 | 3.65 | 4.05 | 3.85 | % | 0.03 | 0 | 0 | 0.21 | -0.55 | 0.05 | -0.04 | 11/7/2025 3:59:54 PM EST | |||
| 119.00 | 4.15 | 4.75 | 4.45 | % | 0.04 | 0 | 0 | 0.21 | -0.60 | 0.05 | -0.04 | 11/7/2025 3:59:54 PM EST | |||
| 120.00 | 4.85 | 5.35 | 5.10 | 5.05 | % | 0.04 | 15 | 0 | 0.21 | -0.65 | 0.05 | -0.04 | 11/7/2025 | 11/7/2025 3:59:54 PM EST | |
| 121.00 | 5.50 | 6.10 | 5.80 | % | 0.05 | 0 | 0 | 0.20 | -0.69 | 0.05 | -0.03 | 11/7/2025 3:59:54 PM EST | |||
| 122.00 | 5.65 | 7.80 | 6.73 | % | 0.06 | 0 | 0 | 0.22 | -0.73 | 0.04 | -0.03 | 11/7/2025 3:59:54 PM EST | |||
| 123.00 | 6.30 | 8.60 | 7.45 | % | 0.06 | 0 | 0 | 0.32 | -0.77 | 0.04 | -0.03 | 11/7/2025 3:59:54 PM EST | |||
| 124.00 | 7.55 | 9.40 | 8.48 | % | 0.07 | 0 | 0 | 0.23 | -0.80 | 0.03 | -0.03 | 11/7/2025 3:59:54 PM EST | |||
| 125.00 | 7.90 | 10.30 | 9.10 | % | 0.07 | 0 | 0 | 0.34 | -0.82 | 0.03 | -0.03 | 11/7/2025 3:59:54 PM EST | |||
| 126.00 | 8.80 | 11.20 | 10.00 | % | 0.08 | 0 | 0 | 0.35 | -0.86 | 0.03 | -0.02 | 11/7/2025 3:59:54 PM EST | |||
| 127.00 | 9.75 | 12.15 | 10.95 | % | 0.09 | 0 | 0 | 0.37 | -0.87 | 0.02 | -0.02 | 11/7/2025 3:59:54 PM EST | |||
| 128.00 | 11.15 | 13.10 | 12.13 | % | 0.09 | 0 | 0 | 0.38 | -0.90 | 0.02 | -0.02 | 11/7/2025 3:59:54 PM EST | |||
| 129.00 | 11.65 | 14.05 | 12.85 | % | 0.10 | 0 | 0 | 0.40 | -0.93 | 0.02 | -0.02 | 11/7/2025 3:59:54 PM EST | |||
| 130.00 | 12.65 | 15.00 | 13.83 | % | 0.11 | 0 | 0 | 0.41 | -0.93 | 0.02 | -0.02 | 11/7/2025 3:59:54 PM EST | |||
| 131.00 | 13.50 | 16.00 | 14.75 | % | 0.11 | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.01 | 11/7/2025 3:59:54 PM EST | |||
| 135.00 | 16.70 | 20.05 | 18.38 | % | 0.14 | 0 | 0 | 0.55 | -0.98 | 0.01 | -0.01 | 11/7/2025 3:59:54 PM EST | |||
| 140.00 | 21.65 | 25.65 | 23.65 | % | 0.17 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST | |||
| 145.00 | 26.65 | 30.65 | 28.65 | % | 0.20 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST | |||
| 150.00 | 31.65 | 35.10 | 33.38 | % | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST |