Options Chain for EXXON MOBIL CORP COM (XOM) - $111.50 as of 1/22/2025 9:34:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 45.65 | 48.75 | 43.20 | 0.00 | 0.00% | 0 | 5 | 1.83 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:54 PM EST |
| 70.00 | 40.45 | 43.75 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 75.00 | 34.90 | 38.20 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 80.00 | 30.70 | 32.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 85.00 | 25.00 | 28.10 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 90.00 | 21.30 | 22.25 | 21.60 | 0.00 | 0.00% | 0 | 4 | 0.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 92.00 | 18.40 | 20.30 | 14.90 | 0.00 | 0.00% | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:54 PM EST |
| 93.00 | 18.20 | 19.35 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 94.00 | 16.15 | 18.30 | 12.92 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | -0.01 | 12/30/2024 | 1/21/2025 3:59:54 PM EST |
| 95.00 | 15.80 | 16.90 | 16.75 | 0.00 | 0.00% | 0 | 114 | 0.59 | 0.99 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 96.00 | 14.15 | 16.35 | 13.50 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.99 | 0.00 | -0.02 | 1/7/2025 | 1/21/2025 3:59:54 PM EST |
| 97.00 | 13.05 | 16.75 | % | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 98.00 | 12.15 | 15.90 | 9.25 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.98 | 0.01 | -0.02 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 99.00 | 12.60 | 13.25 | 13.20 | 0.00 | 0.00% | 0 | 31 | 0.38 | 0.98 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 11.60 | 12.30 | 7.65 | 0.00 | 0.00% | 0 | 52 | 0.35 | 0.96 | 0.01 | -0.03 | 1/8/2025 | 1/21/2025 3:59:54 PM EST |
| 101.00 | 9.15 | 12.85 | % | 0 | 0 | 0.33 | 0.95 | 0.01 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 102.00 | 9.45 | 10.50 | 9.80 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.94 | 0.02 | -0.04 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 103.00 | 8.75 | 9.30 | 6.70 | 0.00 | 0.00% | 0 | 25 | 0.27 | 0.93 | 0.02 | -0.04 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 104.00 | 7.75 | 8.40 | 8.86 | 0.00 | 0.00% | 0 | 50 | 0.26 | 0.91 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 6.60 | 7.55 | 7.10 | 0.00 | 0.00% | 0 | 180 | 0.25 | 0.88 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 106.00 | 5.65 | 7.00 | 6.15 | 0.00 | 0.00% | 0 | 57 | 0.30 | 0.85 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 107.00 | 5.05 | 6.40 | 5.80 | 0.00 | 0.00% | 0 | 168 | 0.21 | 0.81 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 108.00 | 4.45 | 4.90 | 4.97 | 0.00 | 0.00% | 0 | 272 | 0.23 | 0.77 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 109.00 | 3.65 | 4.80 | 3.90 | 0.00 | 0.00% | 0 | 186 | 0.22 | 0.71 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 2.60 | 3.20 | 3.14 | 0.00 | 0.00% | 0 | 239 | 0.19 | 0.64 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 111.00 | 2.45 | 2.58 | 2.64 | 0.00 | 0.00% | 0 | 315 | 0.22 | 0.57 | 0.08 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 112.00 | 1.94 | 2.04 | 2.11 | 0.00 | 0.00% | 0 | 302 | 0.22 | 0.49 | 0.08 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 113.00 | 1.44 | 1.59 | 1.44 | 0.00 | 0.00% | 0 | 199 | 0.22 | 0.42 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 114.00 | 1.13 | 1.27 | 1.20 | 0.00 | 0.00% | 0 | 317 | 0.22 | 0.35 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 115.00 | 0.83 | 0.92 | 0.98 | 0.00 | 0.00% | 0 | 544 | 0.22 | 0.28 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 116.00 | 0.62 | 0.69 | 0.62 | 0.00 | 0.00% | 0 | 1,062 | 0.22 | 0.23 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 117.00 | 0.38 | 0.51 | 0.43 | 0.00 | 0.00% | 0 | 405 | 0.22 | 0.18 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 118.00 | 0.25 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 71 | 0.22 | 0.14 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 119.00 | 0.17 | 0.32 | 0.25 | 0.00 | 0.00% | 0 | 16 | 0.22 | 0.10 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 0.17 | 0.23 | 0.20 | 0.00 | 0.00% | 0 | 260 | 0.23 | 0.08 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 121.00 | 0.12 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 38 | 0.24 | 0.06 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 122.00 | 0.09 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 822 | 0.23 | 0.04 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 123.00 | 0.03 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 7 | 0.24 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 124.00 | 0.02 | 0.11 | 0.16 | 0.00 | 0.00% | 0 | 27 | 0.24 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.24 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 63 | 0.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 1.26 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.93 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.70 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.63 | % | 0 | 0 | 0.88 | 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 | 0.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.55 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.61 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.13 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.27 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 92.00 | 0.00 | 1.27 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 93.00 | 0.00 | 1.28 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 94.00 | 0.01 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 95.00 | 0.01 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.34 | -0.01 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 96.00 | 0.01 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.01 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 97.00 | 0.02 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 22 | 0.31 | -0.01 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 98.00 | 0.02 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 325 | 0.30 | -0.02 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 99.00 | 0.04 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 29 | 0.30 | -0.02 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 0.03 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 48 | 0.27 | -0.04 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 101.00 | 0.05 | 0.16 | 0.11 | 0.00 | 0.00% | 0 | 61 | 0.27 | -0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 102.00 | 0.11 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 65 | 0.26 | -0.06 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 103.00 | 0.16 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 438 | 0.25 | -0.07 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 104.00 | 0.22 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 66 | 0.25 | -0.09 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 0.30 | 0.34 | 0.31 | 0.00 | 0.00% | 0 | 4,652 | 0.24 | -0.12 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 106.00 | 0.41 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 60 | 0.24 | -0.15 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 107.00 | 0.56 | 0.69 | 0.56 | 0.00 | 0.00% | 0 | 146 | 0.24 | -0.19 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 108.00 | 0.73 | 0.87 | 0.74 | 0.00 | 0.00% | 0 | 184 | 0.23 | -0.23 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 109.00 | 1.01 | 1.15 | 1.01 | 0.00 | 0.00% | 0 | 87 | 0.23 | -0.29 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 1.06 | 1.41 | 1.30 | 0.00 | 0.00% | 0 | 352 | 0.22 | -0.36 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 111.00 | 1.65 | 1.81 | 1.67 | 0.00 | 0.00% | 0 | 134 | 0.22 | -0.43 | 0.08 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 112.00 | 1.96 | 2.77 | 2.15 | 0.00 | 0.00% | 0 | 55 | 0.22 | -0.51 | 0.08 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 113.00 | 2.55 | 3.80 | 2.51 | 0.00 | 0.00% | 0 | 36 | 0.22 | -0.58 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 114.00 | 3.30 | 4.55 | 3.40 | 0.00 | 0.00% | 0 | 34 | 0.21 | -0.65 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 115.00 | 4.05 | 4.25 | 4.15 | 0.00 | 0.00% | 0 | 10 | 0.21 | -0.72 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 116.00 | 4.85 | 5.30 | 8.86 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.77 | 0.06 | -0.05 | 1/8/2025 | 1/21/2025 3:59:54 PM EST |
| 117.00 | 4.90 | 6.65 | % | 0 | 0 | 0.41 | -0.82 | 0.05 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 118.00 | 6.45 | 7.85 | 5.75 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.86 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 119.00 | 6.70 | 8.85 | % | 0 | 0 | 0.32 | -0.90 | 0.03 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 120.00 | 7.90 | 10.30 | 10.55 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.92 | 0.03 | -0.02 | 1/7/2025 | 1/21/2025 3:59:54 PM EST |
| 121.00 | 8.75 | 11.30 | 9.16 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.94 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 122.00 | 9.25 | 11.95 | % | 0 | 0 | 0.59 | -0.96 | 0.02 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 123.00 | 10.70 | 12.85 | % | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 124.00 | 11.80 | 14.20 | % | 0 | 0 | 0.48 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 125.00 | 12.80 | 15.20 | 12.84 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 16.65 | 20.10 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 135.00 | 22.70 | 25.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 140.00 | 26.95 | 30.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 145.00 | 32.15 | 35.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 150.00 | 37.00 | 40.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |