Options Chain for EXXON MOBIL CORP COM (XOM) - $110.69 as of 2/21/2025 9:49:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 44.00 | 47.35 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 70.00 | 39.05 | 42.35 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 75.00 | 34.80 | 37.35 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 80.00 | 29.90 | 32.35 | 31.39 | -1.06 | -3.27% | 1 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 85.00 | 24.25 | 27.45 | 26.56 | 0.00 | 0.00% | 0 | 5 | 1.76 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 90.00 | 20.30 | 21.10 | 21.09 | 0.00 | 0.00% | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 94.00 | 15.95 | 17.10 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 95.00 | 15.60 | 16.05 | 16.56 | -0.81 | -4.67% | 8 | 8 | 0.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 96.00 | 12.90 | 15.00 | 15.75 | 0.00 | 0.00% | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 97.00 | 12.85 | 14.15 | 14.43 | -0.96 | -6.24% | 8 | 8 | 0.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 98.00 | 11.75 | 13.15 | 13.75 | 0.00 | 0.00% | 0 | 1 | 0.66 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 99.00 | 9.90 | 12.20 | 9.80 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.99 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 100.00 | 9.30 | 11.15 | 11.54 | -0.58 | -4.79% | 1 | 22 | 0.85 | 0.99 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 101.00 | 8.75 | 10.10 | 11.10 | 0.00 | 0.00% | 0 | 0 | 0.61 | 0.98 | 0.01 | -0.03 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 102.00 | 8.45 | 9.20 | 9.85 | +0.28 | +2.93% | 1 | 13 | 0.67 | 0.98 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 103.00 | 7.70 | 8.20 | 8.39 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.96 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 104.00 | 6.65 | 7.20 | 7.11 | +0.71 | +11.10% | 273 | 44 | 0.53 | 0.94 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 105.00 | 5.75 | 6.25 | 6.64 | -0.36 | -5.15% | 1 | 106 | 0.42 | 0.92 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 106.00 | 4.70 | 5.05 | 5.00 | -1.35 | -21.26% | 6 | 15 | 0.36 | 0.89 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 107.00 | 3.55 | 5.20 | 4.24 | -0.97 | -18.62% | 6 | 136 | 0.14 | 0.85 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 108.00 | 3.10 | 3.25 | 3.20 | -1.43 | -30.89% | 36 | 589 | 0.23 | 0.79 | 0.08 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 109.00 | 2.37 | 2.50 | 2.44 | -1.18 | -32.60% | 674 | 364 | 0.22 | 0.70 | 0.10 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 110.00 | 1.71 | 1.80 | 1.75 | -1.05 | -37.50% | 306 | 898 | 0.22 | 0.60 | 0.12 | -0.10 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 111.00 | 1.15 | 1.25 | 1.21 | -0.84 | -40.98% | 782 | 2,921 | 0.21 | 0.47 | 0.12 | -0.10 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 112.00 | 0.73 | 0.81 | 0.74 | -0.66 | -47.15% | 1,848 | 4,512 | 0.21 | 0.35 | 0.12 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 113.00 | 0.43 | 0.49 | 0.44 | -0.47 | -51.65% | 8,165 | 2,538 | 0.20 | 0.24 | 0.10 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 114.00 | 0.24 | 0.27 | 0.24 | -0.34 | -58.63% | 1,398 | 9,868 | 0.20 | 0.16 | 0.08 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 115.00 | 0.13 | 0.14 | 0.14 | -0.26 | -65.00% | 880 | 2,083 | 0.20 | 0.09 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 116.00 | 0.06 | 0.09 | 0.09 | -0.10 | -52.64% | 4,948 | 1,246 | 0.21 | 0.06 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 117.00 | 0.01 | 0.07 | 0.04 | -0.10 | -71.43% | 149 | 628 | 0.20 | 0.03 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 118.00 | 0.01 | 0.03 | 0.03 | -0.03 | -50.00% | 68 | 304 | 0.21 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 119.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 392 | 0.27 | 0.01 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 120.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 1 | 339 | 0.25 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 121.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 2 | 25 | 0.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 122.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 72 | 0.31 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:06 PM EST |
| 123.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.33 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 124.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 54 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 1.67 | 0.14 | 0.00 | 0.00% | 0 | 16 | 0.99 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 51 | 0.44 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 23 | 0.63 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 0.56 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 0.53 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 1.53 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 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 | 0.21 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.02 | 0.01 | % | 1 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.61 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.93 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 1.27 | 0.02 | +0.01 | +100.00% | 3 | 83 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 94.00 | 0.00 | 1.27 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 97 | 0.47 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 96.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 111 | 0.44 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 97.00 | 0.00 | 0.02 | 0.02 | -0.04 | -66.67% | 2 | 25 | 0.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 98.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 86 | 0.37 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 99.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 2 | 89 | 0.34 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 100.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 7 | 575 | 0.32 | -0.01 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 101.00 | 0.01 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 159 | 0.32 | -0.02 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 102.00 | 0.02 | 0.09 | 0.05 | +0.01 | +25.00% | 14 | 136 | 0.31 | -0.02 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 103.00 | 0.04 | 0.08 | 0.03 | -0.02 | -40.00% | 78 | 241 | 0.29 | -0.04 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 104.00 | 0.05 | 0.11 | 0.10 | +0.07 | +233.34% | 354 | 295 | 0.27 | -0.06 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 105.00 | 0.11 | 0.14 | 0.13 | +0.05 | +62.50% | 1,498 | 674 | 0.26 | -0.08 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 106.00 | 0.17 | 0.21 | 0.19 | +0.10 | +111.12% | 287 | 365 | 0.25 | -0.11 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 107.00 | 0.26 | 0.31 | 0.28 | +0.14 | +100.00% | 597 | 5,095 | 0.24 | -0.15 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 108.00 | 0.41 | 0.46 | 0.46 | +0.26 | +130.00% | 473 | 470 | 0.23 | -0.21 | 0.08 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 109.00 | 0.61 | 0.68 | 0.64 | +0.32 | +100.00% | 2,267 | 2,601 | 0.22 | -0.30 | 0.10 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 110.00 | 0.95 | 1.00 | 1.01 | +0.46 | +83.64% | 2,708 | 2,382 | 0.22 | -0.40 | 0.12 | -0.10 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 111.00 | 1.36 | 1.46 | 1.40 | +0.59 | +72.84% | 1,491 | 1,428 | 0.21 | -0.53 | 0.12 | -0.10 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 112.00 | 1.94 | 2.05 | 1.90 | +0.68 | +55.74% | 762 | 1,221 | 0.21 | -0.65 | 0.12 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 113.00 | 2.62 | 2.78 | 2.66 | +0.95 | +55.56% | 648 | 443 | 0.21 | -0.76 | 0.10 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 114.00 | 3.45 | 3.60 | 3.40 | +1.07 | +45.93% | 119 | 167 | 0.20 | -0.84 | 0.08 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 115.00 | 4.10 | 5.45 | 4.07 | +0.77 | +23.34% | 103 | 36 | 0.25 | -0.91 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 116.00 | 4.95 | 5.50 | 3.90 | 0.00 | 0.00% | 0 | 202 | 0.25 | -0.94 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 117.00 | 6.05 | 8.00 | 5.80 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.97 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 118.00 | 6.95 | 8.25 | 6.50 | +0.65 | +11.12% | 3 | 5 | 0.32 | -0.98 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 119.00 | 7.25 | 9.25 | 7.52 | -4.88 | -39.36% | 9 | 2 | 0.35 | -0.99 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 120.00 | 9.10 | 10.25 | 12.64 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.99 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:06 PM EST |
| 121.00 | 10.00 | 12.00 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 122.00 | 10.95 | 11.75 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 123.00 | 11.90 | 14.10 | 15.58 | 0.00 | 0.00% | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:06 PM EST |
| 124.00 | 13.00 | 13.80 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 125.00 | 13.95 | 14.55 | 14.10 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 4:00:06 PM EST |
| 130.00 | 18.95 | 19.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 135.00 | 23.90 | 24.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 140.00 | 27.70 | 30.25 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 145.00 | 32.70 | 35.60 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 150.00 | 37.85 | 41.10 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST |