Options Chain for EXXON MOBIL CORP COM (XOM) - $108.75 as of 1/7/2025 9:36:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 42.75 | 45.30 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:58 PM EST | |||
| 70.00 | 37.70 | 40.35 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:58 PM EST | |||
| 75.00 | 32.80 | 35.25 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:58 PM EST | |||
| 80.00 | 27.55 | 29.90 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:58 PM EST | |||
| 85.00 | 22.70 | 24.70 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:58 PM EST | |||
| 90.00 | 18.85 | 19.60 | % | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:58 PM EST | |||
| 95.00 | 14.10 | 14.75 | % | 0 | 0 | 0.37 | 0.95 | 0.01 | -0.01 | 1/7/2025 3:59:58 PM EST | |||
| 96.00 | 13.05 | 13.70 | % | 0 | 0 | 0.40 | 0.93 | 0.01 | -0.01 | 1/7/2025 3:59:58 PM EST | |||
| 97.00 | 12.00 | 12.85 | % | 0 | 0 | 0.32 | 0.91 | 0.02 | -0.02 | 1/7/2025 3:59:58 PM EST | |||
| 98.00 | 11.05 | 12.00 | % | 0 | 0 | 0.31 | 0.90 | 0.02 | -0.02 | 1/7/2025 3:59:58 PM EST | |||
| 99.00 | 10.10 | 10.90 | % | 0 | 0 | 0.29 | 0.87 | 0.02 | -0.02 | 1/7/2025 3:59:58 PM EST | |||
| 100.00 | 8.45 | 10.80 | 9.10 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.86 | 0.03 | -0.02 | 1/3/2025 | 1/7/2025 3:59:58 PM EST |
| 101.00 | 8.55 | 9.90 | % | 0 | 0 | 0.34 | 0.83 | 0.03 | -0.03 | 1/7/2025 3:59:58 PM EST | |||
| 102.00 | 7.45 | 8.40 | % | 0 | 0 | 0.27 | 0.79 | 0.03 | -0.03 | 1/7/2025 3:59:58 PM EST | |||
| 103.00 | 5.65 | 8.55 | % | 0 | 0 | 0.26 | 0.76 | 0.04 | -0.03 | 1/7/2025 3:59:58 PM EST | |||
| 104.00 | 6.10 | 6.95 | % | 0 | 0 | 0.28 | 0.72 | 0.04 | -0.04 | 1/7/2025 3:59:58 PM EST | |||
| 105.00 | 5.15 | 6.60 | % | 0 | 0 | 0.27 | 0.68 | 0.04 | -0.04 | 1/7/2025 3:59:58 PM EST | |||
| 106.00 | 4.05 | 5.70 | 5.45 | 0.00 | 0.00% | 0 | 10 | 0.24 | 0.64 | 0.05 | -0.04 | 1/6/2025 | 1/7/2025 3:59:58 PM EST |
| 107.00 | 3.35 | 5.30 | 4.70 | -0.10 | -2.09% | 4 | 21 | 0.20 | 0.59 | 0.05 | -0.04 | 1/7/2025 | 1/7/2025 3:59:58 PM EST |
| 108.00 | 3.45 | 3.65 | 3.65 | +0.65 | +21.67% | 43 | 186 | 0.23 | 0.55 | 0.05 | -0.04 | 1/7/2025 | 1/7/2025 3:59:58 PM EST |
| 109.00 | 2.71 | 3.15 | 3.35 | +0.68 | +25.47% | 41 | 34 | 0.22 | 0.50 | 0.05 | -0.04 | 1/7/2025 | 1/7/2025 3:59:58 PM EST |
| 110.00 | 2.23 | 3.20 | 2.95 | +0.78 | +35.95% | 37 | 88 | 0.22 | 0.45 | 0.05 | -0.04 | 1/7/2025 | 1/7/2025 3:59:58 PM EST |
| 111.00 | 1.86 | 2.68 | 2.28 | +0.42 | +22.59% | 45 | 1 | 0.22 | 0.39 | 0.05 | -0.04 | 1/7/2025 | 1/7/2025 3:59:58 PM EST |
| 112.00 | 1.54 | 2.40 | 1.98 | +0.55 | +38.47% | 3 | 64 | 0.22 | 0.35 | 0.05 | -0.04 | 1/7/2025 | 1/7/2025 3:59:58 PM EST |
| 113.00 | 1.30 | 1.69 | 1.30 | -0.24 | -15.59% | 1,076 | 12 | 0.22 | 0.30 | 0.05 | -0.03 | 1/7/2025 | 1/7/2025 3:59:58 PM EST |
| 114.00 | 0.97 | 1.25 | 1.19 | +0.24 | +25.27% | 2 | 24 | 0.22 | 0.26 | 0.04 | -0.03 | 1/7/2025 | 1/7/2025 3:59:58 PM EST |
| 115.00 | 0.87 | 1.02 | 0.96 | +0.12 | +14.29% | 27 | 144 | 0.22 | 0.22 | 0.04 | -0.03 | 1/7/2025 | 1/7/2025 3:59:58 PM EST |
| 116.00 | 0.00 | 0.86 | 0.77 | -0.11 | -12.50% | 1 | 112 | 0.18 | 0.18 | 0.03 | -0.03 | 1/7/2025 | 1/7/2025 3:59:58 PM EST |
| 117.00 | 0.47 | 0.86 | 0.72 | +0.16 | +28.58% | 252 | 25 | 0.24 | 0.15 | 0.03 | -0.02 | 1/7/2025 | 1/7/2025 3:59:58 PM EST |
| 118.00 | 0.04 | 1.10 | 0.50 | 0.00 | 0.00% | 3 | 5 | 0.24 | 0.12 | 0.03 | -0.02 | 1/7/2025 | 1/7/2025 3:59:58 PM EST |
| 119.00 | 0.33 | 0.59 | 0.41 | +0.02 | +5.13% | 1 | 3 | 0.23 | 0.11 | 0.02 | -0.02 | 1/7/2025 | 1/7/2025 3:59:58 PM EST |
| 120.00 | 0.08 | 0.58 | 0.32 | +0.03 | +10.35% | 44 | 29 | 0.22 | 0.09 | 0.02 | -0.02 | 1/7/2025 | 1/7/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.35 | 0.13 | % | 1 | 0 | 0.30 | 0.03 | 0.01 | -0.01 | 1/7/2025 | 1/7/2025 3:59:58 PM EST | |
| 130.00 | 0.00 | 1.31 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 1/7/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.10 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/7/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.08 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.61 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:58 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 | 0.85 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.00 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.00 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.00 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.20 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.34 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:58 PM EST | |||
| 95.00 | 0.01 | 0.47 | 0.12 | % | 13 | 0 | 0.29 | -0.05 | 0.01 | -0.01 | 1/7/2025 | 1/7/2025 3:59:58 PM EST | |
| 96.00 | 0.06 | 0.40 | % | 0 | 0 | 0.25 | -0.07 | 0.01 | -0.01 | 1/7/2025 3:59:58 PM EST | |||
| 97.00 | 0.11 | 0.55 | 0.31 | % | 1 | 0 | 0.28 | -0.09 | 0.02 | -0.02 | 1/7/2025 | 1/7/2025 3:59:58 PM EST | |
| 98.00 | 0.20 | 1.53 | % | 0 | 0 | 0.32 | -0.10 | 0.02 | -0.02 | 1/7/2025 3:59:58 PM EST | |||
| 99.00 | 0.47 | 0.61 | % | 0 | 0 | 0.25 | -0.13 | 0.02 | -0.02 | 1/7/2025 3:59:58 PM EST | |||
| 100.00 | 0.38 | 1.48 | 0.59 | % | 1 | 0 | 0.27 | -0.14 | 0.03 | -0.02 | 1/7/2025 | 1/7/2025 3:59:58 PM EST | |
| 101.00 | 0.49 | 0.88 | 0.80 | -0.12 | -13.05% | 1 | 6 | 0.23 | -0.17 | 0.03 | -0.03 | 1/7/2025 | 1/7/2025 3:59:58 PM EST |
| 102.00 | 0.17 | 1.26 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.21 | 0.03 | -0.03 | 1/6/2025 | 1/7/2025 3:59:58 PM EST |
| 103.00 | 0.92 | 1.35 | 1.46 | 0.00 | 0.00% | 0 | 5 | 0.24 | -0.24 | 0.04 | -0.03 | 1/3/2025 | 1/7/2025 3:59:58 PM EST |
| 104.00 | 1.08 | 1.57 | 1.66 | 0.00 | 0.00% | 0 | 19 | 0.23 | -0.28 | 0.04 | -0.04 | 1/6/2025 | 1/7/2025 3:59:58 PM EST |
| 105.00 | 1.40 | 1.76 | 1.75 | -0.34 | -16.27% | 4 | 35 | 0.23 | -0.32 | 0.04 | -0.04 | 1/7/2025 | 1/7/2025 3:59:58 PM EST |
| 106.00 | 1.50 | 2.25 | 1.81 | -0.19 | -9.50% | 5 | 21 | 0.22 | -0.36 | 0.05 | -0.04 | 1/7/2025 | 1/7/2025 3:59:58 PM EST |
| 107.00 | 1.48 | 2.74 | 2.02 | -0.40 | -16.53% | 1 | 2,795 | 0.23 | -0.41 | 0.05 | -0.04 | 1/7/2025 | 1/7/2025 3:59:58 PM EST |
| 108.00 | 2.58 | 3.05 | 2.58 | -0.77 | -22.99% | 1 | 2,078 | 0.23 | -0.45 | 0.05 | -0.04 | 1/7/2025 | 1/7/2025 3:59:58 PM EST |
| 109.00 | 2.84 | 3.65 | 3.06 | -0.77 | -20.11% | 2 | 8 | 0.23 | -0.50 | 0.05 | -0.04 | 1/7/2025 | 1/7/2025 3:59:58 PM EST |
| 110.00 | 3.55 | 4.05 | 4.00 | +0.28 | +7.53% | 2 | 22 | 0.22 | -0.55 | 0.05 | -0.04 | 1/7/2025 | 1/7/2025 3:59:58 PM EST |
| 111.00 | 3.25 | 6.40 | 4.62 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.61 | 0.05 | -0.04 | 1/6/2025 | 1/7/2025 3:59:58 PM EST |
| 112.00 | 3.90 | 5.90 | 5.00 | % | 2 | 0 | 0.25 | -0.65 | 0.05 | -0.04 | 1/7/2025 | 1/7/2025 3:59:58 PM EST | |
| 113.00 | 5.15 | 6.25 | % | 0 | 0 | 0.22 | -0.70 | 0.05 | -0.03 | 1/7/2025 3:59:58 PM EST | |||
| 114.00 | 6.20 | 6.90 | % | 0 | 0 | 0.23 | -0.74 | 0.04 | -0.03 | 1/7/2025 3:59:58 PM EST | |||
| 115.00 | 6.95 | 8.50 | % | 0 | 0 | 0.27 | -0.78 | 0.04 | -0.03 | 1/7/2025 3:59:58 PM EST | |||
| 116.00 | 6.15 | 8.60 | % | 0 | 0 | 0.17 | -0.82 | 0.03 | -0.03 | 1/7/2025 3:59:58 PM EST | |||
| 117.00 | 7.05 | 10.40 | % | 0 | 0 | 0.31 | -0.85 | 0.03 | -0.02 | 1/7/2025 3:59:58 PM EST | |||
| 118.00 | 8.70 | 10.65 | % | 0 | 0 | 0.34 | -0.88 | 0.03 | -0.02 | 1/7/2025 3:59:58 PM EST | |||
| 119.00 | 10.35 | 11.35 | % | 0 | 0 | 0.33 | -0.89 | 0.02 | -0.02 | 1/7/2025 3:59:58 PM EST | |||
| 120.00 | 11.10 | 12.40 | % | 0 | 0 | 0.33 | -0.91 | 0.02 | -0.02 | 1/7/2025 3:59:58 PM EST | |||
| 125.00 | 16.00 | 17.45 | % | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.01 | 1/7/2025 3:59:58 PM EST | |||
| 130.00 | 20.85 | 22.15 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 1/7/2025 3:59:58 PM EST | |||
| 135.00 | 25.45 | 27.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:58 PM EST | |||
| 140.00 | 30.25 | 32.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:58 PM EST | |||
| 145.00 | 35.25 | 37.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:58 PM EST | |||
| 150.00 | 40.20 | 42.85 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:58 PM EST |