Options Chain for EXXON MOBIL CORP COM (XOM) - $111.50 as of 1/22/2025 8:18:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 44.90 | 48.75 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 70.00 | 39.90 | 43.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 75.00 | 34.90 | 38.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 80.00 | 30.05 | 33.80 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 85.00 | 25.75 | 28.80 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 90.00 | 20.70 | 23.70 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 95.00 | 15.30 | 17.40 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 96.00 | 14.35 | 16.45 | 11.25 | 0.00 | 0.00% | 0 | 16 | 0.51 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 97.00 | 14.10 | 15.45 | % | 0 | 0 | 0.56 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 98.00 | 13.55 | 14.35 | 12.10 | 0.00 | 0.00% | 0 | 135 | 0.54 | 0.98 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 99.00 | 12.45 | 13.50 | 8.50 | 0.00 | 0.00% | 0 | 26 | 0.41 | 0.97 | 0.02 | 0.00 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 11.45 | 12.50 | 12.71 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.95 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 101.00 | 10.15 | 11.60 | 11.15 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.93 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 102.00 | 9.65 | 10.50 | 10.17 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.91 | 0.03 | -0.01 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 103.00 | 8.25 | 9.55 | % | 0 | 0 | 0.36 | 0.88 | 0.03 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 104.00 | 7.85 | 8.65 | 8.35 | 0.00 | 0.00% | 0 | 33 | 0.24 | 0.85 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 6.40 | 8.05 | 7.10 | 0.00 | 0.00% | 0 | 19 | 0.38 | 0.82 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 106.00 | 5.55 | 6.85 | 7.00 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.77 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 107.00 | 5.20 | 6.35 | 5.60 | 0.00 | 0.00% | 0 | 18 | 0.34 | 0.73 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 108.00 | 4.45 | 5.40 | 5.11 | 0.00 | 0.00% | 0 | 8 | 0.32 | 0.68 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 109.00 | 3.45 | 4.75 | 4.38 | 0.00 | 0.00% | 0 | 32 | 0.30 | 0.63 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 2.34 | 3.70 | 3.70 | 0.00 | 0.00% | 0 | 111 | 0.17 | 0.58 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 111.00 | 2.93 | 4.10 | 3.09 | 0.00 | 0.00% | 0 | 118 | 0.21 | 0.52 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 112.00 | 2.50 | 2.74 | 2.54 | 0.00 | 0.00% | 0 | 1,128 | 0.21 | 0.47 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 113.00 | 1.83 | 2.29 | 2.15 | 0.00 | 0.00% | 0 | 324 | 0.20 | 0.41 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 114.00 | 1.45 | 1.91 | 1.81 | 0.00 | 0.00% | 0 | 54 | 0.21 | 0.36 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 115.00 | 1.15 | 1.42 | 1.48 | 0.00 | 0.00% | 0 | 127 | 0.19 | 0.31 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 116.00 | 0.96 | 1.31 | 1.25 | 0.00 | 0.00% | 0 | 85 | 0.20 | 0.26 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 117.00 | 0.75 | 1.06 | 0.95 | 0.00 | 0.00% | 0 | 80 | 0.21 | 0.22 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 118.00 | 0.64 | 0.79 | 0.74 | 0.00 | 0.00% | 0 | 340 | 0.20 | 0.18 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 119.00 | 0.49 | 0.57 | 0.96 | 0.00 | 0.00% | 0 | 314 | 0.20 | 0.15 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 0.38 | 0.46 | 0.45 | 0.00 | 0.00% | 0 | 100 | 0.20 | 0.12 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 121.00 | 0.29 | 0.37 | 0.46 | 0.00 | 0.00% | 0 | 5 | 0.20 | 0.10 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 122.00 | 0.22 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 55 | 0.20 | 0.08 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 123.00 | 0.14 | 0.25 | 0.33 | 0.00 | 0.00% | 0 | 7 | 0.20 | 0.06 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 124.00 | 0.13 | 0.21 | 0.22 | 0.00 | 0.00% | 0 | 54 | 0.21 | 0.05 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 0.09 | 0.16 | 0.14 | 0.00 | 0.00% | 0 | 16 | 0.21 | 0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.18 | 0.09 | 0.00 | 0.00% | 0 | 11 | 0.28 | 0.01 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 19 | 0.31 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 1.28 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.28 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.68 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 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 | 0.57 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.62 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.93 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.28 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.43 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 39 | 0.36 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 95.00 | 0.03 | 0.22 | 0.16 | 0.00 | 0.00% | 0 | 13 | 0.25 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 96.00 | 0.01 | 0.25 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 97.00 | 0.06 | 0.27 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.24 | -0.01 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 98.00 | 0.17 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 99.00 | 0.21 | 0.31 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.03 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 0.27 | 0.41 | 0.28 | 0.00 | 0.00% | 0 | 448 | 0.25 | -0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 101.00 | 0.21 | 0.47 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.07 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 102.00 | 0.27 | 0.65 | 0.46 | 0.00 | 0.00% | 0 | 19 | 0.21 | -0.09 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 103.00 | 0.37 | 0.61 | 0.59 | 0.00 | 0.00% | 0 | 25 | 0.21 | -0.12 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 104.00 | 0.65 | 0.89 | 0.66 | 0.00 | 0.00% | 0 | 18 | 0.23 | -0.15 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 0.77 | 1.09 | 0.90 | 0.00 | 0.00% | 0 | 179 | 0.21 | -0.18 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 106.00 | 0.88 | 1.23 | 1.11 | 0.00 | 0.00% | 0 | 42 | 0.22 | -0.23 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 107.00 | 1.11 | 1.50 | 1.29 | 0.00 | 0.00% | 0 | 78 | 0.21 | -0.27 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 108.00 | 1.41 | 1.85 | 1.53 | 0.00 | 0.00% | 0 | 48 | 0.20 | -0.32 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 109.00 | 1.86 | 2.23 | 1.87 | 0.00 | 0.00% | 0 | 55 | 0.20 | -0.37 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 2.25 | 2.60 | 2.09 | 0.00 | 0.00% | 0 | 41 | 0.21 | -0.42 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 111.00 | 2.61 | 3.95 | 2.70 | 0.00 | 0.00% | 0 | 446 | 0.20 | -0.48 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 112.00 | 3.25 | 3.45 | 3.80 | 0.00 | 0.00% | 0 | 46 | 0.20 | -0.53 | 0.05 | -0.03 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 113.00 | 3.00 | 4.25 | 3.90 | 0.00 | 0.00% | 0 | 8 | 0.18 | -0.59 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 114.00 | 4.50 | 5.55 | % | 0 | 0 | 0.20 | -0.64 | 0.05 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 115.00 | 5.15 | 5.85 | 5.10 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.69 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 116.00 | 5.15 | 7.15 | % | 0 | 0 | 0.32 | -0.74 | 0.05 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 117.00 | 5.75 | 7.30 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.78 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 118.00 | 7.50 | 8.25 | 8.05 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.82 | 0.04 | -0.02 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 119.00 | 7.50 | 9.20 | % | 0 | 0 | 0.29 | -0.85 | 0.03 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 120.00 | 9.30 | 10.00 | % | 0 | 0 | 0.37 | -0.88 | 0.03 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 121.00 | 8.55 | 11.90 | % | 0 | 0 | 0.28 | -0.90 | 0.02 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 122.00 | 10.70 | 12.35 | % | 0 | 0 | 0.30 | -0.92 | 0.02 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 123.00 | 11.70 | 13.30 | % | 0 | 0 | 0.32 | -0.94 | 0.02 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 124.00 | 11.20 | 14.75 | % | 0 | 0 | 0.32 | -0.95 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 125.00 | 13.60 | 14.65 | 14.10 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.96 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 18.50 | 20.85 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 135.00 | 23.40 | 25.70 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 140.00 | 26.90 | 30.75 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 145.00 | 32.10 | 34.95 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 150.00 | 37.25 | 40.75 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |