Options Chain for EXXON MOBIL CORP COM (XOM) - $109.96 as of 2/4/2025 10:46:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 42.85 | 46.85 | 43.20 | 0.00 | 0.00% | 0 | 5 | 4.28 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 4:00:01 PM EST |
| 70.00 | 37.85 | 42.00 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 75.00 | 33.70 | 36.15 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 80.00 | 28.70 | 31.15 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 85.00 | 23.95 | 26.70 | 24.03 | 0.00 | 0.00% | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 90.00 | 19.50 | 20.55 | 18.65 | 0.00 | 0.00% | 0 | 6 | 1.96 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 92.00 | 17.70 | 18.20 | 18.05 | 0.00 | 0.00% | 0 | 5 | 1.70 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:01 PM EST |
| 93.00 | 16.55 | 17.35 | 16.95 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:01 PM EST |
| 94.00 | 15.60 | 16.20 | 12.92 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 4:00:01 PM EST |
| 95.00 | 14.70 | 15.20 | 13.98 | 0.00 | 0.00% | 0 | 94 | 1.19 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:01 PM EST |
| 96.00 | 13.50 | 14.35 | 13.50 | 0.00 | 0.00% | 0 | 6 | 1.40 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:01 PM EST |
| 97.00 | 12.50 | 13.40 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 98.00 | 11.55 | 12.35 | 9.20 | 0.00 | 0.00% | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 99.00 | 10.80 | 11.25 | 7.70 | 0.00 | 0.00% | 0 | 34 | 1.28 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 100.00 | 9.85 | 10.95 | 8.85 | +1.88 | +26.98% | 5 | 55 | 0.86 | 1.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 101.00 | 8.55 | 9.40 | 8.40 | 0.00 | 0.00% | 0 | 43 | 0.80 | 1.00 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 102.00 | 7.50 | 8.40 | 8.24 | +3.74 | +83.12% | 2 | 41 | 0.93 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 103.00 | 6.55 | 7.30 | 4.85 | +0.50 | +11.50% | 1 | 53 | 0.79 | 0.98 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 104.00 | 5.95 | 6.45 | 5.87 | +2.37 | +67.72% | 315 | 111 | 0.59 | 0.96 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 105.00 | 4.95 | 5.40 | 5.10 | +2.65 | +108.17% | 56 | 237 | 0.48 | 0.95 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 106.00 | 3.45 | 4.20 | 4.10 | +2.27 | +124.05% | 894 | 437 | 0.41 | 0.91 | 0.05 | -0.10 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 107.00 | 3.10 | 3.25 | 3.15 | +1.88 | +148.04% | 2,112 | 2,067 | 0.30 | 0.87 | 0.08 | -0.12 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 108.00 | 2.27 | 2.39 | 2.30 | +1.48 | +180.49% | 2,518 | 1,603 | 0.26 | 0.78 | 0.11 | -0.14 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 109.00 | 1.52 | 1.62 | 1.60 | +1.12 | +233.34% | 2,499 | 6,431 | 0.25 | 0.66 | 0.15 | -0.17 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 110.00 | 0.94 | 0.99 | 0.98 | +0.71 | +262.97% | 4,325 | 2,186 | 0.24 | 0.51 | 0.17 | -0.17 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 111.00 | 0.52 | 0.54 | 0.53 | +0.38 | +253.34% | 3,241 | 1,885 | 0.24 | 0.33 | 0.16 | -0.14 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 112.00 | 0.26 | 0.28 | 0.28 | +0.20 | +250.00% | 2,117 | 6,066 | 0.24 | 0.19 | 0.12 | -0.10 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 113.00 | 0.13 | 0.14 | 0.12 | +0.08 | +200.00% | 1,026 | 1,219 | 0.24 | 0.10 | 0.08 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 114.00 | 0.06 | 0.07 | 0.07 | +0.04 | +133.34% | 1,741 | 2,219 | 0.25 | 0.06 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 115.00 | 0.02 | 0.05 | 0.04 | +0.01 | +33.34% | 365 | 1,234 | 0.27 | 0.05 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 116.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 81 | 1,255 | 0.29 | 0.03 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 117.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 39 | 782 | 0.32 | 0.01 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 118.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 28 | 255 | 0.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 119.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 370 | 0.40 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 17 | 1,227 | 0.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 121.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 1 | 198 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 122.00 | 0.00 | 0.34 | 0.01 | -0.06 | -85.72% | 5 | 1,406 | 0.83 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 123.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 124.00 | 0.00 | 0.77 | 0.02 | 0.00 | 0.00% | 0 | 30 | 1.21 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 260 | 0.72 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 302 | 0.76 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.55 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.14 | 0.03 | +0.02 | +200.00% | 11 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.03 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.02 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.01 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.01 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.60 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 44 | 48 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 92.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 22 | 0.82 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 93.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 9 | 0.78 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 94.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 12 | 26 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 96.00 | 0.00 | 0.28 | 0.03 | 0.00 | 0.00% | 0 | 124 | 0.79 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 97.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 35 | 0.74 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 98.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 2 | 476 | 0.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 99.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 245 | 0.52 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 100.00 | 0.01 | 0.02 | 0.01 | -0.05 | -83.34% | 24 | 560 | 0.45 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 101.00 | 0.00 | 0.02 | 0.02 | -0.05 | -71.43% | 26 | 321 | 0.43 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 102.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 72 | 1,103 | 0.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 103.00 | 0.01 | 0.06 | 0.03 | -0.11 | -78.58% | 111 | 667 | 0.36 | -0.02 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 104.00 | 0.04 | 0.05 | 0.04 | -0.23 | -85.19% | 180 | 4,317 | 0.34 | -0.04 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 105.00 | 0.07 | 0.08 | 0.08 | -0.36 | -81.82% | 575 | 5,477 | 0.32 | -0.05 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 106.00 | 0.10 | 0.12 | 0.11 | -0.58 | -84.06% | 831 | 828 | 0.30 | -0.09 | 0.05 | -0.10 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 107.00 | 0.18 | 0.20 | 0.18 | -0.94 | -83.93% | 1,587 | 947 | 0.28 | -0.13 | 0.08 | -0.12 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 108.00 | 0.32 | 0.34 | 0.32 | -1.44 | -81.82% | 2,524 | 886 | 0.26 | -0.22 | 0.11 | -0.14 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 109.00 | 0.56 | 0.57 | 0.55 | -1.65 | -75.00% | 2,813 | 605 | 0.25 | -0.34 | 0.15 | -0.17 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 110.00 | 0.94 | 0.98 | 0.96 | -2.44 | -71.77% | 803 | 828 | 0.24 | -0.49 | 0.17 | -0.17 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 111.00 | 1.45 | 1.59 | 1.80 | -2.35 | -56.63% | 50 | 319 | 0.23 | -0.67 | 0.16 | -0.14 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 112.00 | 2.15 | 2.38 | 2.35 | -2.75 | -53.93% | 53 | 212 | 0.20 | -0.81 | 0.12 | -0.10 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 113.00 | 3.05 | 3.25 | 3.58 | -3.27 | -47.74% | 11 | 37 | 0.24 | -0.90 | 0.08 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 114.00 | 3.65 | 4.25 | 4.50 | -1.87 | -29.36% | 125 | 31 | 0.36 | -0.94 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 115.00 | 4.50 | 5.20 | 5.48 | -2.71 | -33.09% | 44 | 4 | 0.39 | -0.95 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 116.00 | 5.60 | 6.55 | 8.05 | +1.55 | +23.85% | 1 | 2 | 0.62 | -0.97 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 117.00 | 6.90 | 7.30 | 10.26 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 118.00 | 7.75 | 8.55 | 11.40 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 119.00 | 8.55 | 9.50 | 10.65 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 120.00 | 9.65 | 10.55 | 10.55 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:01 PM EST |
| 121.00 | 10.70 | 11.30 | 11.38 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 122.00 | 11.60 | 12.55 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 123.00 | 12.90 | 13.30 | 14.19 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:01 PM EST |
| 124.00 | 12.90 | 15.85 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 125.00 | 13.85 | 16.10 | 12.84 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:01 PM EST |
| 130.00 | 18.30 | 21.40 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 135.00 | 24.00 | 26.20 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 140.00 | 29.00 | 31.25 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 145.00 | 34.35 | 36.10 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 150.00 | 38.95 | 41.15 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |