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 | 43.75 | 46.25 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 70.00 | 38.65 | 41.25 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 75.00 | 33.65 | 36.25 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 80.00 | 28.65 | 31.25 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 85.00 | 23.55 | 26.25 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 90.00 | 18.10 | 20.45 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 94.00 | 15.65 | 16.45 | % | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 95.00 | 14.55 | 15.45 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 96.00 | 13.75 | 14.30 | % | 0 | 0 | 0.42 | 1.00 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 97.00 | 12.65 | 14.10 | % | 0 | 0 | 0.44 | 0.98 | 0.02 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 98.00 | 11.70 | 12.40 | % | 0 | 0 | 0.42 | 0.97 | 0.02 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 99.00 | 10.75 | 11.65 | 9.05 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.95 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 100.00 | 9.70 | 10.35 | % | 0 | 0 | 0.34 | 0.92 | 0.03 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 101.00 | 8.65 | 9.40 | 9.50 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.90 | 0.03 | -0.01 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 102.00 | 8.25 | 9.15 | % | 0 | 0 | 0.38 | 0.87 | 0.03 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 103.00 | 6.65 | 7.60 | % | 0 | 0 | 0.38 | 0.83 | 0.04 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 104.00 | 5.45 | 8.00 | % | 0 | 0 | 0.26 | 0.79 | 0.04 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 105.00 | 4.80 | 6.15 | 4.00 | 0.00 | 0.00% | 0 | 6 | 0.19 | 0.75 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 106.00 | 5.05 | 5.20 | 4.95 | +1.55 | +45.59% | 14 | 111 | 0.22 | 0.70 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 107.00 | 4.35 | 4.50 | 4.58 | +2.18 | +90.84% | 14 | 109 | 0.22 | 0.65 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 108.00 | 2.97 | 4.00 | 3.60 | +1.22 | +51.27% | 21 | 81 | 0.19 | 0.60 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 109.00 | 3.15 | 3.45 | 3.33 | +1.43 | +75.27% | 19 | 17 | 0.22 | 0.54 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 110.00 | 2.66 | 2.83 | 2.75 | +1.13 | +69.76% | 174 | 1,194 | 0.21 | 0.49 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 111.00 | 2.21 | 2.39 | 2.10 | +0.75 | +55.56% | 25 | 24 | 0.21 | 0.43 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 112.00 | 1.79 | 2.00 | 1.84 | +0.75 | +68.81% | 67 | 23 | 0.21 | 0.37 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 113.00 | 1.48 | 1.58 | 1.52 | +0.69 | +83.14% | 11 | 5 | 0.21 | 0.32 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 114.00 | 1.15 | 1.29 | 1.30 | +0.54 | +71.06% | 306 | 7 | 0.21 | 0.27 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 115.00 | 0.92 | 1.07 | 1.03 | +0.50 | +94.34% | 92 | 29 | 0.21 | 0.23 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 116.00 | 0.74 | 0.85 | 0.75 | +0.37 | +97.37% | 59 | 17 | 0.21 | 0.19 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 117.00 | 0.53 | 0.84 | 0.48 | +0.18 | +60.00% | 6 | 5 | 0.21 | 0.16 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 118.00 | 0.37 | 0.58 | 0.49 | +0.25 | +104.17% | 330 | 32 | 0.21 | 0.13 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 119.00 | 0.26 | 0.46 | 0.40 | % | 10 | 0 | 0.20 | 0.11 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST | |
| 120.00 | 0.22 | 0.35 | % | 0 | 0 | 0.21 | 0.09 | 0.02 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 121.00 | 0.20 | 0.26 | 0.23 | +0.03 | +15.00% | 5 | 1 | 0.21 | 0.07 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 122.00 | 0.05 | 0.32 | % | 0 | 0 | 0.21 | 0.06 | 0.02 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.22 | % | 0 | 0 | 0.26 | 0.02 | 0.01 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.15 | % | 0 | 0 | 0.29 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.28 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.88 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.98 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.74 | % | 0 | 0 | 0.65 | 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 | 0.98 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.29 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.29 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.45 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 94.00 | 0.03 | 0.27 | % | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 95.00 | 0.05 | 0.31 | 0.16 | % | 4 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST | |
| 96.00 | 0.12 | 0.36 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.00 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 97.00 | 0.21 | 0.29 | 0.56 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.02 | 0.02 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 98.00 | 0.17 | 0.48 | 0.49 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.03 | 0.02 | 0.00 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 99.00 | 0.36 | 0.44 | 0.73 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.05 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 100.00 | 0.45 | 0.67 | 0.50 | -0.40 | -44.45% | 5 | 20 | 0.24 | -0.08 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 101.00 | 0.44 | 0.86 | 1.27 | 0.00 | 0.00% | 0 | 6 | 0.23 | -0.10 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 102.00 | 0.55 | 0.93 | 0.76 | -0.65 | -46.10% | 7 | 14 | 0.23 | -0.13 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 103.00 | 0.84 | 0.98 | 1.78 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.17 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 104.00 | 0.98 | 1.38 | 1.13 | -1.01 | -47.20% | 6 | 15 | 0.22 | -0.21 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 105.00 | 1.21 | 1.42 | 1.58 | -1.00 | -38.76% | 3 | 23 | 0.22 | -0.25 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 106.00 | 1.35 | 1.84 | 1.64 | -1.17 | -41.64% | 1 | 7 | 0.22 | -0.30 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 107.00 | 1.77 | 2.04 | 2.00 | -0.24 | -10.72% | 1 | 5 | 0.21 | -0.35 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 108.00 | 2.23 | 2.60 | 3.90 | 0.00 | 0.00% | 0 | 27 | 0.21 | -0.40 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 109.00 | 2.57 | 2.94 | 2.97 | -0.68 | -18.63% | 9 | 2 | 0.21 | -0.46 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 110.00 | 3.05 | 3.40 | 5.32 | 0.00 | 0.00% | 0 | 11 | 0.21 | -0.51 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 111.00 | 2.98 | 3.90 | 4.35 | 0.00 | 0.00% | 0 | 2 | 0.18 | -0.57 | 0.06 | -0.03 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 112.00 | 3.00 | 5.35 | 7.25 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.63 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 113.00 | 5.00 | 5.25 | % | 0 | 0 | 0.20 | -0.68 | 0.05 | -0.03 | 2/4/2025 4:00:01 PM EST | |||
| 114.00 | 5.45 | 5.95 | % | 0 | 0 | 0.24 | -0.73 | 0.05 | -0.03 | 2/4/2025 4:00:01 PM EST | |||
| 115.00 | 5.75 | 8.50 | % | 0 | 0 | 0.25 | -0.77 | 0.04 | -0.03 | 2/4/2025 4:00:01 PM EST | |||
| 116.00 | 7.35 | 8.45 | % | 0 | 0 | 0.31 | -0.81 | 0.04 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 117.00 | 7.20 | 9.35 | % | 0 | 0 | 0.20 | -0.84 | 0.03 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 118.00 | 9.05 | 9.85 | % | 0 | 0 | 0.23 | -0.87 | 0.03 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 119.00 | 9.70 | 10.35 | % | 0 | 0 | 0.30 | -0.89 | 0.03 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 120.00 | 10.65 | 11.20 | % | 0 | 0 | 0.27 | -0.91 | 0.02 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 121.00 | 11.65 | 12.30 | % | 0 | 0 | 0.35 | -0.93 | 0.02 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 122.00 | 12.35 | 13.40 | % | 0 | 0 | 0.33 | -0.94 | 0.02 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 125.00 | 15.50 | 16.35 | % | 0 | 0 | 0.44 | -0.98 | 0.01 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 130.00 | 20.50 | 22.35 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 135.00 | 24.65 | 27.25 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 140.00 | 29.65 | 32.15 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 145.00 | 34.65 | 37.05 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 150.00 | 39.65 | 42.15 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |