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 | 44.90 | 47.45 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 70.00 | 39.95 | 42.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 75.00 | 34.25 | 37.45 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 80.00 | 29.95 | 32.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 85.00 | 24.40 | 27.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 90.00 | 20.65 | 21.35 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 94.00 | 16.55 | 17.35 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 95.00 | 15.70 | 16.30 | 13.85 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.99 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 96.00 | 14.85 | 15.40 | % | 0 | 0 | 0.54 | 0.98 | 0.01 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 97.00 | 13.80 | 14.35 | % | 0 | 0 | 0.45 | 0.98 | 0.01 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 98.00 | 12.90 | 13.40 | 10.93 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.97 | 0.01 | -0.03 | 2/6/2025 | 2/21/2025 4:00:06 PM EST |
| 99.00 | 11.95 | 12.45 | 11.75 | 0.00 | 0.00% | 0 | 0 | 0.29 | 0.96 | 0.01 | -0.03 | 2/10/2025 | 2/21/2025 4:00:06 PM EST |
| 100.00 | 11.00 | 11.50 | 8.43 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.94 | 0.01 | -0.03 | 2/12/2025 | 2/21/2025 4:00:06 PM EST |
| 101.00 | 10.05 | 10.45 | 8.68 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.93 | 0.02 | -0.03 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 102.00 | 8.65 | 9.60 | 9.27 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.91 | 0.02 | -0.04 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 103.00 | 7.90 | 8.65 | 9.20 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.89 | 0.03 | -0.04 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 104.00 | 7.00 | 8.05 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.87 | 0.03 | -0.05 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 105.00 | 6.40 | 7.55 | 7.20 | -0.80 | -10.00% | 1 | 11 | 0.23 | 0.83 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 106.00 | 5.15 | 6.45 | 6.80 | 0.00 | 0.00% | 0 | 110 | 0.25 | 0.80 | 0.04 | -0.05 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 107.00 | 4.20 | 5.55 | 5.15 | -0.52 | -9.18% | 10 | 132 | 0.23 | 0.75 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 108.00 | 2.91 | 4.20 | 4.12 | -1.13 | -21.53% | 40 | 422 | 0.16 | 0.70 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 109.00 | 2.93 | 4.45 | 3.60 | -0.70 | -16.28% | 3 | 161 | 0.20 | 0.64 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 110.00 | 2.63 | 2.83 | 2.82 | -0.88 | -23.79% | 150 | 1,418 | 0.21 | 0.58 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 111.00 | 2.11 | 2.27 | 2.35 | -0.78 | -24.92% | 34 | 282 | 0.21 | 0.51 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 112.00 | 1.61 | 1.83 | 1.85 | -0.63 | -25.41% | 26 | 390 | 0.20 | 0.43 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 113.00 | 1.27 | 1.51 | 1.41 | -0.47 | -25.00% | 3,930 | 313 | 0.20 | 0.36 | 0.07 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 114.00 | 0.86 | 1.16 | 1.06 | -0.45 | -29.81% | 1,639 | 716 | 0.20 | 0.30 | 0.07 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 115.00 | 0.70 | 0.87 | 0.75 | -0.33 | -30.56% | 36 | 1,463 | 0.20 | 0.24 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 116.00 | 0.50 | 0.76 | 0.53 | -0.35 | -39.78% | 51 | 200 | 0.20 | 0.18 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 117.00 | 0.35 | 0.41 | 0.45 | -0.16 | -26.23% | 8 | 207 | 0.20 | 0.14 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 118.00 | 0.24 | 0.30 | 0.29 | -0.12 | -29.27% | 11 | 768 | 0.20 | 0.11 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 119.00 | 0.17 | 0.22 | 0.30 | 0.00 | 0.00% | 0 | 79 | 0.21 | 0.08 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 120.00 | 0.12 | 0.16 | 0.14 | -0.08 | -36.37% | 112 | 216 | 0.21 | 0.06 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 121.00 | 0.10 | 0.21 | 0.11 | -0.06 | -35.30% | 2 | 14 | 0.23 | 0.04 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 122.00 | 0.02 | 0.18 | 0.09 | -0.02 | -18.19% | 2 | 15 | 0.21 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 123.00 | 0.02 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.22 | 0.02 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 124.00 | 0.01 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.02 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | % | 3 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 140.00 | 0.00 | 0.02 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 0.53 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.52 | % | 0 | 0 | 0.77 | 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 | 0.56 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.82 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 1.06 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 1.27 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 1.28 | 0.07 | 0.00 | 0.00% | 0 | 8 | 0.79 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 94.00 | 0.00 | 0.14 | % | 0 | 0 | 0.33 | -0.01 | 0.00 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 95.00 | 0.02 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.32 | -0.01 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 96.00 | 0.00 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 8 | 0.31 | -0.02 | 0.01 | -0.02 | 2/13/2025 | 2/21/2025 4:00:06 PM EST |
| 97.00 | 0.01 | 0.18 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.28 | -0.02 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 98.00 | 0.01 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 11 | 0.25 | -0.03 | 0.01 | -0.03 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 99.00 | 0.02 | 0.23 | 0.12 | +0.07 | +140.00% | 3 | 123 | 0.26 | -0.04 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 100.00 | 0.14 | 0.18 | 0.16 | +0.06 | +60.00% | 4 | 196 | 0.27 | -0.06 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 101.00 | 0.18 | 0.21 | 0.11 | -0.05 | -31.25% | 2 | 49 | 0.26 | -0.07 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 102.00 | 0.23 | 0.35 | 0.25 | +0.08 | +47.06% | 300 | 99 | 0.26 | -0.09 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 103.00 | 0.30 | 0.34 | 0.27 | +0.07 | +35.00% | 24 | 51 | 0.25 | -0.11 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 104.00 | 0.40 | 0.45 | 0.41 | +0.16 | +64.00% | 22 | 232 | 0.24 | -0.13 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 105.00 | 0.52 | 0.56 | 0.55 | +0.24 | +77.42% | 26 | 172 | 0.24 | -0.17 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 106.00 | 0.68 | 0.74 | 0.69 | +0.30 | +76.93% | 11 | 51 | 0.23 | -0.20 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 107.00 | 0.82 | 0.95 | 0.79 | +0.28 | +54.91% | 88 | 77 | 0.22 | -0.25 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 108.00 | 1.05 | 1.21 | 1.11 | +0.43 | +63.24% | 17 | 166 | 0.22 | -0.30 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 109.00 | 1.23 | 1.56 | 1.33 | +0.39 | +41.49% | 31 | 791 | 0.22 | -0.36 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 110.00 | 1.65 | 1.96 | 1.82 | +0.64 | +54.24% | 21 | 95 | 0.22 | -0.42 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 111.00 | 2.11 | 2.39 | 1.97 | +0.46 | +30.47% | 33 | 126 | 0.21 | -0.49 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 112.00 | 2.55 | 2.99 | 2.71 | +0.76 | +38.98% | 1,383 | 35 | 0.21 | -0.57 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 113.00 | 2.87 | 3.50 | 2.74 | 0.00 | 0.00% | 0 | 29 | 0.21 | -0.64 | 0.07 | -0.05 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 114.00 | 4.00 | 4.15 | 3.10 | 0.00 | 0.00% | 0 | 31 | 0.20 | -0.70 | 0.07 | -0.05 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 115.00 | 4.05 | 4.95 | 5.46 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.76 | 0.06 | -0.04 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 116.00 | 5.55 | 6.65 | % | 0 | 0 | 0.25 | -0.82 | 0.05 | -0.04 | 2/21/2025 4:00:06 PM EST | |||
| 117.00 | 5.45 | 7.15 | % | 0 | 0 | 0.26 | -0.86 | 0.04 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 118.00 | 7.10 | 7.55 | % | 0 | 0 | 0.22 | -0.89 | 0.03 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 119.00 | 8.00 | 9.15 | % | 0 | 0 | 0.24 | -0.92 | 0.03 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 120.00 | 8.95 | 10.30 | 10.77 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.94 | 0.02 | -0.02 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 121.00 | 10.00 | 10.45 | % | 0 | 0 | 0.27 | -0.96 | 0.02 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 122.00 | 11.10 | 11.45 | % | 0 | 0 | 0.28 | -0.97 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 123.00 | 12.10 | 12.70 | % | 0 | 0 | 0.37 | -0.98 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 124.00 | 13.00 | 13.50 | % | 0 | 0 | 0.35 | -0.98 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 125.00 | 13.95 | 15.30 | % | 0 | 0 | 0.34 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 130.00 | 18.95 | 20.25 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 135.00 | 24.25 | 24.45 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 140.00 | 27.65 | 30.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 145.00 | 33.05 | 35.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 150.00 | 38.25 | 40.75 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST |