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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 54.85 | 58.20 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 60.00 | 50.30 | 53.15 | 50.80 | 0.00 | 0.00% | 0 | 10 | 1.20 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 65.00 | 45.70 | 48.20 | 57.05 | 0.00 | 0.00% | 0 | 3 | 1.07 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 1/21/2025 3:59:54 PM EST |
| 70.00 | 39.50 | 44.00 | 52.20 | 0.00 | 0.00% | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 1/21/2025 3:59:54 PM EST |
| 75.00 | 35.60 | 38.25 | 40.16 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 1/21/2025 3:59:54 PM EST |
| 80.00 | 30.65 | 32.35 | 31.99 | 0.00 | 0.00% | 0 | 67 | 0.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 85.00 | 26.00 | 27.40 | 26.50 | 0.00 | 0.00% | 0 | 119 | 0.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 90.00 | 21.10 | 22.05 | 19.50 | 0.00 | 0.00% | 0 | 228 | 0.21 | 0.98 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 95.00 | 16.30 | 17.05 | 16.70 | 0.00 | 0.00% | 0 | 274 | 0.37 | 0.94 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 12.00 | 12.15 | 12.15 | 0.00 | 0.00% | 0 | 946 | 0.23 | 0.88 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 7.60 | 7.80 | 7.75 | 0.00 | 0.00% | 0 | 1,597 | 0.21 | 0.76 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 4.20 | 4.35 | 4.45 | 0.00 | 0.00% | 0 | 9,195 | 0.20 | 0.57 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 115.00 | 1.97 | 2.07 | 2.00 | 0.00 | 0.00% | 0 | 15,172 | 0.20 | 0.35 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 0.80 | 0.85 | 0.86 | 0.00 | 0.00% | 0 | 26,763 | 0.20 | 0.18 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 0.29 | 0.37 | 0.32 | 0.00 | 0.00% | 0 | 6,542 | 0.20 | 0.08 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 0.10 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 18,781 | 0.21 | 0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 0.02 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 4,217 | 0.22 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 140.00 | 0.01 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 4,587 | 0.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.36 | 0.04 | 0.00 | 0.00% | 0 | 1,064 | 0.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 914 | 0.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 926 | 0.34 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 132 | 0.42 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 1/21/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.96 | 0.04 | 0.00 | 0.00% | 0 | 95 | 0.64 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 1/21/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.81 | 0.02 | 0.00 | 0.00% | 0 | 34 | 0.66 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.60 | 0.03 | 0.00 | 0.00% | 0 | 306 | 0.65 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 1/21/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 83 | 0.43 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.72 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.99 | 0.02 | 0.00 | 0.00% | 0 | 161 | 1.03 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 68 | 0.97 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 70.00 | 0.01 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 501 | 0.64 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.28 | 0.07 | 0.00 | 0.00% | 0 | 145 | 0.76 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 80.00 | 0.01 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 4,267 | 0.46 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 85.00 | 0.02 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 374 | 0.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 90.00 | 0.07 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 1,081 | 0.27 | -0.02 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 95.00 | 0.17 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 7,436 | 0.24 | -0.06 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 0.47 | 0.55 | 0.52 | 0.00 | 0.00% | 0 | 8,438 | 0.23 | -0.12 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 1.25 | 1.39 | 1.27 | 0.00 | 0.00% | 0 | 9,737 | 0.21 | -0.24 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 2.89 | 3.05 | 2.99 | 0.00 | 0.00% | 0 | 6,209 | 0.20 | -0.43 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 115.00 | 5.30 | 6.15 | 5.95 | 0.00 | 0.00% | 0 | 3,620 | 0.20 | -0.65 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 9.55 | 10.35 | 9.71 | 0.00 | 0.00% | 0 | 5,337 | 0.23 | -0.82 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 13.90 | 15.10 | 14.20 | 0.00 | 0.00% | 0 | 833 | 0.23 | -0.92 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 18.70 | 19.30 | 22.37 | 0.00 | 0.00% | 0 | 319 | 0.32 | -0.96 | 0.01 | -0.01 | 1/2/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 23.50 | 24.95 | 23.15 | 0.00 | 0.00% | 0 | 33 | 0.38 | -0.99 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 140.00 | 27.20 | 30.50 | 20.60 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 1/21/2025 3:59:54 PM EST |
| 145.00 | 32.25 | 35.20 | 36.15 | 0.00 | 0.00% | 0 | 1 | 0.64 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:54 PM EST |
| 150.00 | 37.05 | 40.45 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 155.00 | 42.35 | 45.45 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 160.00 | 47.45 | 50.55 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 165.00 | 52.40 | 54.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 170.00 | 57.45 | 59.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 175.00 | 62.35 | 64.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 180.00 | 67.85 | 69.65 | 59.46 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 1/21/2025 3:59:54 PM EST |