Options Chain for EXXON MOBIL CORP COM (XOM) - $116.19 as of 12/9/2025 8:07:41 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 | 52.35 | 55.20 | 53.78 | 53.79 | +1.77 | +3.41% | 0.83 | 1 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 70.00 | 47.05 | 50.20 | 48.63 | % | 0.69 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:06 PM EST | |||
| 75.00 | 42.00 | 45.20 | 43.60 | 44.11 | % | 0.58 | 4 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST | |
| 80.00 | 37.90 | 40.00 | 38.95 | 39.12 | +2.79 | +7.68% | 0.49 | 4 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 85.00 | 32.35 | 35.20 | 33.78 | 31.34 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:06 PM EST |
| 90.00 | 28.00 | 30.20 | 29.10 | 29.48 | +3.37 | +12.91% | 0.32 | 3 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 95.00 | 22.05 | 25.20 | 23.63 | 25.50 | +4.37 | +20.69% | 0.25 | 4 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 100.00 | 17.15 | 20.25 | 18.70 | 20.58 | +4.44 | +27.51% | 0.19 | 1 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 101.00 | 16.05 | 19.25 | 17.65 | 18.49 | +3.27 | +21.49% | 0.17 | 11 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 102.00 | 15.10 | 18.25 | 16.68 | 17.50 | +3.20 | +22.38% | 0.16 | 12 | 42 | 1.91 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 103.00 | 14.10 | 17.20 | 15.65 | 17.50 | +4.16 | +31.19% | 0.15 | 2 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 104.00 | 14.00 | 16.25 | 15.13 | 15.42 | +0.49 | +3.29% | 0.15 | 3 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 105.00 | 13.00 | 15.20 | 14.10 | 14.43 | +2.96 | +25.81% | 0.13 | 4 | 20 | 1.65 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 106.00 | 12.00 | 13.90 | 12.95 | 9.95 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.47 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:06 PM EST |
| 107.00 | 9.95 | 12.90 | 11.43 | 12.11 | +3.52 | +40.98% | 0.11 | 2 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 108.00 | 9.20 | 12.25 | 10.73 | 11.19 | -1.08 | -8.81% | 0.10 | 1 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 109.00 | 8.05 | 11.25 | 9.65 | 11.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 4:00:06 PM EST |
| 110.00 | 7.95 | 9.15 | 8.55 | 6.36 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.91 | 0.99 | 0.01 | -0.01 | 12/8/2025 | 12/9/2025 4:00:06 PM EST |
| 111.00 | 6.05 | 9.25 | 7.65 | 8.49 | +3.01 | +54.93% | 0.07 | 11 | 20 | 1.17 | 0.98 | 0.01 | -0.03 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 112.00 | 5.75 | 8.25 | 7.00 | 6.84 | +2.74 | +66.83% | 0.06 | 23 | 283 | 1.09 | 0.97 | 0.02 | -0.05 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 113.00 | 4.00 | 5.90 | 4.95 | 5.73 | +2.58 | +81.91% | 0.04 | 9 | 80 | 0.61 | 0.94 | 0.04 | -0.10 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 114.00 | 3.15 | 5.05 | 4.10 | 4.87 | +2.50 | +105.49% | 0.04 | 78 | 169 | 0.58 | 0.90 | 0.05 | -0.13 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 115.00 | 2.84 | 5.05 | 3.95 | 3.86 | +2.11 | +120.58% | 0.03 | 85 | 382 | 0.77 | 0.86 | 0.07 | -0.15 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 116.00 | 2.37 | 2.69 | 2.53 | 2.56 | +1.41 | +122.61% | 0.02 | 393 | 1,023 | 0.22 | 0.79 | 0.10 | -0.17 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 117.00 | 1.66 | 2.03 | 1.85 | 1.86 | +1.15 | +161.98% | 0.02 | 694 | 2,264 | 0.24 | 0.70 | 0.13 | -0.19 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 118.00 | 1.13 | 1.24 | 1.19 | 1.13 | +0.71 | +169.05% | 0.01 | 1,202 | 1,586 | 0.23 | 0.56 | 0.16 | -0.18 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 119.00 | 0.68 | 0.74 | 0.71 | 0.65 | +0.41 | +170.84% | 0.01 | 2,555 | 4,639 | 0.23 | 0.40 | 0.16 | -0.16 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 120.00 | 0.37 | 0.40 | 0.39 | 0.38 | +0.25 | +192.31% | 0.00 | 7,433 | 3,341 | 0.23 | 0.24 | 0.13 | -0.12 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 121.00 | 0.20 | 0.21 | 0.21 | 0.18 | +0.10 | +125.00% | 0.00 | 2,472 | 4,362 | 0.24 | 0.14 | 0.08 | -0.09 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 122.00 | 0.11 | 0.12 | 0.12 | 0.11 | +0.05 | +83.34% | 0.00 | 3,100 | 2,657 | 0.25 | 0.08 | 0.05 | -0.06 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 123.00 | 0.06 | 0.07 | 0.07 | 0.08 | +0.03 | +60.00% | 0.00 | 522 | 716 | 0.26 | 0.05 | 0.03 | -0.04 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 124.00 | 0.05 | 0.13 | 0.09 | 0.05 | +0.02 | +66.67% | 0.00 | 393 | 1,274 | 0.37 | 0.02 | 0.02 | -0.02 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 125.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 555 | 642 | 0.34 | 0.01 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 126.00 | 0.00 | 0.07 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 120 | 1,648 | 0.40 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 127.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 85 | 184 | 0.42 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 128.00 | 0.00 | 0.12 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 44 | 0.53 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 129.00 | 0.00 | 0.32 | 0.16 | 0.03 | +0.02 | +200.00% | 0.00 | 9 | 89 | 0.71 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 87 | 0.49 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 131.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 105 | 0.81 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 132.00 | 0.00 | 0.32 | 0.16 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 50 | 0.85 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 133.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.51 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 35 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 0.44 | 0.22 | 0.05 | % | 0.00 | 1 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST | |
| 145.00 | 0.00 | 1.99 | 1.00 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:06 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 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.06 | % | 0.00 | 1 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST | |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST | |
| 80.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 27 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST | |
| 90.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 540 | 0.71 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 101.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:06 PM EST |
| 102.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:06 PM EST |
| 103.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:06 PM EST |
| 104.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 100 | 0.56 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 57 | 522 | 0.57 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 106.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 24 | 0.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 107.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 57 | 320 | 0.51 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 108.00 | 0.01 | 0.24 | 0.13 | 0.07 | +0.01 | +16.67% | 0.00 | 10 | 481 | 0.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 109.00 | 0.00 | 0.10 | 0.05 | 0.28 | +0.16 | +133.34% | 0.00 | 1 | 189 | 0.53 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 946 | 1,461 | 0.39 | -0.01 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 111.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.11 | -78.58% | 0.00 | 113 | 859 | 0.37 | -0.02 | 0.01 | -0.03 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 112.00 | 0.03 | 0.12 | 0.08 | 0.06 | -0.13 | -68.43% | 0.00 | 62 | 1,035 | 0.36 | -0.03 | 0.02 | -0.05 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 113.00 | 0.05 | 0.08 | 0.07 | 0.09 | -0.20 | -68.97% | 0.00 | 1,806 | 774 | 0.31 | -0.06 | 0.04 | -0.10 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 114.00 | 0.09 | 0.10 | 0.10 | 0.11 | -0.39 | -78.00% | 0.00 | 266 | 1,059 | 0.29 | -0.10 | 0.05 | -0.13 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 115.00 | 0.16 | 0.17 | 0.17 | 0.19 | -0.56 | -74.67% | 0.00 | 2,398 | 2,288 | 0.27 | -0.14 | 0.07 | -0.15 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 116.00 | 0.28 | 0.31 | 0.30 | 0.29 | -0.85 | -74.57% | 0.00 | 668 | 1,006 | 0.26 | -0.21 | 0.10 | -0.17 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 117.00 | 0.49 | 0.54 | 0.52 | 0.52 | -1.16 | -69.05% | 0.00 | 1,746 | 1,862 | 0.25 | -0.30 | 0.13 | -0.19 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 118.00 | 0.83 | 0.90 | 0.87 | 0.87 | -1.77 | -67.05% | 0.01 | 4,917 | 287 | 0.24 | -0.44 | 0.16 | -0.18 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 119.00 | 1.30 | 1.52 | 1.41 | 1.35 | -1.42 | -51.27% | 0.01 | 3,265 | 166 | 0.24 | -0.60 | 0.16 | -0.16 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 120.00 | 1.98 | 2.26 | 2.12 | 2.15 | -2.15 | -50.00% | 0.02 | 3,215 | 61 | 0.26 | -0.76 | 0.13 | -0.12 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 121.00 | 2.74 | 3.00 | 2.87 | 2.85 | -1.93 | -40.38% | 0.02 | 146 | 5 | 0.32 | -0.86 | 0.08 | -0.09 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 122.00 | 2.56 | 4.95 | 3.76 | 4.00 | -0.80 | -16.67% | 0.03 | 169 | 30 | 0.59 | -0.92 | 0.05 | -0.06 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 123.00 | 2.98 | 6.75 | 4.87 | 3.55 | -1.42 | -28.58% | 0.04 | 78 | 21 | 0.88 | -0.95 | 0.03 | -0.04 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 124.00 | 3.85 | 7.15 | 5.50 | 8.36 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.79 | -0.98 | 0.02 | -0.02 | 12/8/2025 | 12/9/2025 4:00:06 PM EST |
| 125.00 | 5.20 | 7.85 | 6.53 | 5.55 | -3.10 | -35.84% | 0.05 | 2 | 1 | 0.77 | -0.99 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 126.00 | 6.15 | 9.20 | 7.68 | 6.58 | % | 0.06 | 20 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST | |
| 127.00 | 7.15 | 10.15 | 8.65 | 7.60 | % | 0.07 | 21 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST | |
| 128.00 | 8.60 | 11.10 | 9.85 | 8.61 | % | 0.08 | 10 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST | |
| 129.00 | 8.85 | 11.65 | 10.25 | % | 0.08 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:06 PM EST | |||
| 130.00 | 10.15 | 12.90 | 11.53 | % | 0.09 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:06 PM EST | |||
| 131.00 | 11.15 | 14.10 | 12.63 | % | 0.10 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:06 PM EST | |||
| 132.00 | 11.85 | 15.00 | 13.43 | % | 0.10 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:06 PM EST | |||
| 133.00 | 12.80 | 15.85 | 14.33 | % | 0.11 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:06 PM EST | |||
| 135.00 | 14.85 | 17.65 | 16.25 | 18.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:06 PM EST |
| 140.00 | 19.85 | 22.20 | 21.03 | % | 0.15 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:06 PM EST | |||
| 145.00 | 24.85 | 27.25 | 26.05 | 30.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 4:00:06 PM EST |
| 150.00 | 29.85 | 32.75 | 31.30 | 32.23 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 4:00:06 PM EST |