Options Chain for EXXON MOBIL CORP COM (XOM) - $115.98 as of 10/24/2025 2:22:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 64.35 | 66.70 | 65.53 | 62.35 | 0.00 | 0.00% | 1.31 | 0 | 19 | 1.51 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 4:00:07 PM EST |
| 55.00 | 59.35 | 61.70 | 60.53 | 58.80 | 0.00 | 0.00% | 1.10 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 10/24/2025 4:00:07 PM EST |
| 60.00 | 54.40 | 56.70 | 55.55 | 49.88 | 0.00 | 0.00% | 0.93 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/24/2025 4:00:07 PM EST |
| 65.00 | 49.40 | 51.75 | 50.58 | 46.95 | 0.00 | 0.00% | 0.78 | 0 | 7 | 1.10 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/24/2025 4:00:07 PM EST |
| 70.00 | 44.55 | 46.75 | 45.65 | 47.45 | 0.00 | 0.00% | 0.65 | 0 | 12 | 0.98 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/24/2025 4:00:07 PM EST |
| 75.00 | 39.45 | 41.75 | 40.60 | 40.51 | 0.00 | 0.00% | 0.54 | 0 | 14 | 0.87 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/24/2025 4:00:07 PM EST |
| 80.00 | 34.45 | 36.80 | 35.63 | 33.25 | 0.00 | 0.00% | 0.45 | 0 | 67 | 0.77 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/24/2025 4:00:07 PM EST |
| 85.00 | 29.65 | 31.80 | 30.73 | 28.51 | 0.00 | 0.00% | 0.36 | 0 | 352 | 0.67 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/24/2025 4:00:07 PM EST |
| 90.00 | 24.55 | 27.60 | 26.08 | 25.85 | 0.00 | 0.00% | 0.29 | 0 | 294 | 0.66 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:07 PM EST |
| 95.00 | 20.25 | 22.45 | 21.35 | 17.00 | 0.00 | 0.00% | 0.22 | 0 | 354 | 0.54 | 0.97 | 0.01 | -0.01 | 10/17/2025 | 10/24/2025 4:00:07 PM EST |
| 100.00 | 15.50 | 17.55 | 16.53 | 16.70 | 0.00 | 0.00% | 0.17 | 0 | 767 | 0.45 | 0.91 | 0.01 | -0.01 | 10/23/2025 | 10/24/2025 4:00:07 PM EST |
| 105.00 | 10.90 | 11.65 | 11.28 | 11.15 | -0.49 | -4.21% | 0.11 | 12 | 3,455 | 0.25 | 0.83 | 0.02 | -0.02 | 10/24/2025 | 10/24/2025 4:00:07 PM EST |
| 110.00 | 7.10 | 7.50 | 7.30 | 7.28 | -0.36 | -4.72% | 0.07 | 25 | 5,491 | 0.24 | 0.70 | 0.03 | -0.03 | 10/24/2025 | 10/24/2025 4:00:07 PM EST |
| 115.00 | 4.00 | 4.10 | 4.05 | 4.10 | -0.35 | -7.87% | 0.04 | 143 | 14,841 | 0.22 | 0.52 | 0.04 | -0.03 | 10/24/2025 | 10/24/2025 4:00:07 PM EST |
| 120.00 | 1.95 | 2.07 | 2.01 | 2.02 | -0.22 | -9.83% | 0.02 | 275 | 37,389 | 0.22 | 0.32 | 0.04 | -0.03 | 10/24/2025 | 10/24/2025 4:00:07 PM EST |
| 125.00 | 0.84 | 0.95 | 0.90 | 0.87 | -0.18 | -17.15% | 0.01 | 405 | 13,591 | 0.22 | 0.17 | 0.03 | -0.02 | 10/24/2025 | 10/24/2025 4:00:07 PM EST |
| 130.00 | 0.35 | 0.41 | 0.38 | 0.40 | -0.08 | -16.67% | 0.00 | 239 | 11,856 | 0.22 | 0.08 | 0.02 | -0.01 | 10/24/2025 | 10/24/2025 4:00:07 PM EST |
| 135.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.10 | -33.34% | 0.00 | 46 | 3,358 | 0.22 | 0.04 | 0.01 | -0.01 | 10/24/2025 | 10/24/2025 4:00:07 PM EST |
| 140.00 | 0.05 | 0.15 | 0.10 | 0.17 | +0.05 | +41.67% | 0.00 | 3 | 5,750 | 0.24 | 0.02 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:07 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 728 | 0.33 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/24/2025 4:00:07 PM EST |
| 150.00 | 0.03 | 0.10 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 4 | 9,374 | 0.30 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:07 PM EST |
| 155.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.36 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/24/2025 4:00:07 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,037 | 0.42 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/24/2025 4:00:07 PM EST |
| 165.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.45 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/24/2025 4:00:07 PM EST |
| 170.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.48 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/24/2025 4:00:07 PM EST |
| 175.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.51 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/24/2025 4:00:07 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 25 | 2,220 | 0.52 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:07 PM EST |
| 185.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 179 | 0.50 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 742 | 1.06 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/24/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,517 | 0.72 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:07 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.99 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:07 PM EST |
| 65.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.70 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/24/2025 4:00:07 PM EST |
| 70.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,995 | 0.62 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 0.19 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2,656 | 0.56 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 4:00:07 PM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 983 | 0.45 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/24/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 0.16 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,670 | 0.42 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 4:00:07 PM EST |
| 90.00 | 0.18 | 0.23 | 0.21 | 0.18 | -0.05 | -21.74% | 0.00 | 12 | 3,510 | 0.33 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:07 PM EST |
| 95.00 | 0.22 | 0.34 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 6 | 10,303 | 0.31 | -0.03 | 0.01 | -0.01 | 10/24/2025 | 10/24/2025 4:00:07 PM EST |
| 100.00 | 0.51 | 0.57 | 0.54 | 0.55 | 0.00 | 0.00% | 0.01 | 168 | 10,149 | 0.28 | -0.09 | 0.01 | -0.01 | 10/24/2025 | 10/24/2025 4:00:07 PM EST |
| 105.00 | 0.98 | 1.07 | 1.03 | 1.02 | +0.02 | +2.00% | 0.01 | 173 | 8,328 | 0.25 | -0.17 | 0.02 | -0.02 | 10/24/2025 | 10/24/2025 4:00:07 PM EST |
| 110.00 | 1.99 | 2.12 | 2.06 | 2.05 | +0.05 | +2.50% | 0.02 | 145 | 9,449 | 0.24 | -0.30 | 0.03 | -0.03 | 10/24/2025 | 10/24/2025 4:00:07 PM EST |
| 115.00 | 3.90 | 4.05 | 3.98 | 4.00 | +0.21 | +5.55% | 0.03 | 174 | 1,956 | 0.23 | -0.48 | 0.04 | -0.03 | 10/24/2025 | 10/24/2025 4:00:07 PM EST |
| 120.00 | 6.60 | 7.20 | 6.90 | 6.45 | 0.00 | 0.00% | 0.06 | 0 | 2,442 | 0.22 | -0.68 | 0.04 | -0.03 | 10/23/2025 | 10/24/2025 4:00:07 PM EST |
| 125.00 | 10.20 | 12.20 | 11.20 | 10.30 | 0.00 | 0.00% | 0.09 | 0 | 1,565 | 0.24 | -0.83 | 0.03 | -0.02 | 10/23/2025 | 10/24/2025 4:00:07 PM EST |
| 130.00 | 13.80 | 15.85 | 14.83 | 19.15 | 0.00 | 0.00% | 0.11 | 0 | 184 | 0.30 | -0.92 | 0.02 | -0.01 | 10/16/2025 | 10/24/2025 4:00:07 PM EST |
| 135.00 | 19.20 | 20.90 | 20.05 | 20.97 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.36 | -0.96 | 0.01 | -0.01 | 9/18/2025 | 10/24/2025 4:00:07 PM EST |
| 140.00 | 24.10 | 26.45 | 25.28 | 24.33 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.47 | -0.98 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:07 PM EST |
| 145.00 | 29.10 | 31.65 | 30.38 | 32.15 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.55 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/24/2025 4:00:07 PM EST |
| 150.00 | 34.05 | 36.30 | 35.18 | 41.05 | 0.00 | 0.00% | 0.23 | 0 | 68 | 0.57 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 10/24/2025 4:00:07 PM EST |
| 155.00 | 39.05 | 41.40 | 40.23 | 47.95 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 10/24/2025 4:00:07 PM EST |
| 160.00 | 44.05 | 46.35 | 45.20 | 46.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:07 PM EST |
| 165.00 | 48.80 | 51.40 | 50.10 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:07 PM EST | |||
| 170.00 | 54.00 | 56.35 | 55.18 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:07 PM EST | |||
| 175.00 | 59.00 | 61.30 | 60.15 | % | 0.34 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:07 PM EST | |||
| 180.00 | 64.00 | 66.35 | 65.18 | 65.41 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/24/2025 4:00:07 PM EST |
| 185.00 | 68.95 | 71.30 | 70.13 | % | 0.38 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:07 PM EST |