Options Chain for EXXON MOBIL CORP COM (XOM) - $109.16 as of 3/11/2025 9:19:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 43.05 | 45.50 | 44.62 | 0.00 | 0.00% | 0 | 5 | 1.75 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/11/2025 4:00:04 PM EST |
| 70.00 | 38.15 | 40.70 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:04 PM EST | |||
| 75.00 | 33.10 | 35.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:04 PM EST | |||
| 80.00 | 28.05 | 30.45 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:04 PM EST | |||
| 85.00 | 23.00 | 25.70 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:04 PM EST | |||
| 90.00 | 19.00 | 19.75 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 3/11/2025 4:00:04 PM EST | |||
| 91.00 | 18.00 | 18.75 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 3/11/2025 4:00:04 PM EST | |||
| 92.00 | 17.10 | 17.75 | 18.11 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.99 | 0.00 | -0.02 | 3/7/2025 | 3/11/2025 4:00:04 PM EST |
| 93.00 | 15.50 | 16.80 | % | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.03 | 3/11/2025 4:00:04 PM EST | |||
| 94.00 | 15.10 | 15.75 | 15.23 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.97 | 0.01 | -0.03 | 3/7/2025 | 3/11/2025 4:00:04 PM EST |
| 95.00 | 14.15 | 14.70 | % | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.03 | 3/11/2025 4:00:04 PM EST | |||
| 96.00 | 13.20 | 13.85 | 9.15 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.95 | 0.01 | -0.04 | 3/5/2025 | 3/11/2025 4:00:04 PM EST |
| 97.00 | 12.35 | 12.90 | 13.04 | -0.26 | -1.96% | 4 | 2 | 0.47 | 0.94 | 0.01 | -0.04 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 98.00 | 11.40 | 12.80 | 7.63 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.93 | 0.02 | -0.05 | 3/5/2025 | 3/11/2025 4:00:04 PM EST |
| 99.00 | 10.55 | 11.85 | 12.70 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.91 | 0.02 | -0.06 | 3/10/2025 | 3/11/2025 4:00:04 PM EST |
| 100.00 | 9.70 | 10.90 | 10.16 | -2.84 | -21.85% | 4 | 32 | 0.43 | 0.89 | 0.02 | -0.06 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 101.00 | 8.15 | 9.10 | 9.50 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.86 | 0.03 | -0.07 | 3/7/2025 | 3/11/2025 4:00:04 PM EST |
| 102.00 | 7.00 | 9.15 | 6.15 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.83 | 0.03 | -0.07 | 3/4/2025 | 3/11/2025 4:00:04 PM EST |
| 103.00 | 6.40 | 7.40 | 7.45 | +0.05 | +0.68% | 5 | 14 | 0.27 | 0.80 | 0.03 | -0.08 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 104.00 | 6.15 | 7.45 | 6.90 | 0.00 | 0.00% | 0 | 54 | 0.37 | 0.77 | 0.04 | -0.09 | 3/7/2025 | 3/11/2025 4:00:04 PM EST |
| 105.00 | 5.45 | 6.75 | 5.75 | -2.00 | -25.81% | 7 | 766 | 0.37 | 0.73 | 0.04 | -0.09 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 106.00 | 4.90 | 6.10 | 5.10 | -0.30 | -5.56% | 7 | 88 | 0.32 | 0.69 | 0.05 | -0.09 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 107.00 | 4.25 | 4.45 | 4.23 | -1.74 | -29.15% | 6 | 80 | 0.32 | 0.64 | 0.05 | -0.09 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 108.00 | 3.60 | 3.80 | 3.68 | -1.77 | -32.48% | 58 | 158 | 0.31 | 0.59 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 109.00 | 2.85 | 3.25 | 3.05 | -1.55 | -33.70% | 17 | 240 | 0.31 | 0.54 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 110.00 | 2.52 | 2.81 | 2.50 | -1.84 | -42.40% | 190 | 1,282 | 0.30 | 0.49 | 0.06 | -0.09 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 111.00 | 2.05 | 2.35 | 2.28 | -1.49 | -39.53% | 44 | 2,721 | 0.30 | 0.43 | 0.06 | -0.09 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 112.00 | 1.69 | 1.88 | 1.71 | -1.44 | -45.72% | 124 | 1,159 | 0.30 | 0.37 | 0.05 | -0.08 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 113.00 | 1.33 | 1.57 | 1.46 | -1.13 | -43.63% | 32 | 2,637 | 0.29 | 0.32 | 0.05 | -0.08 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 114.00 | 1.03 | 1.26 | 1.09 | -0.94 | -46.31% | 21 | 387 | 0.29 | 0.27 | 0.05 | -0.07 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 115.00 | 0.72 | 1.01 | 0.88 | -1.02 | -53.69% | 38 | 844 | 0.28 | 0.23 | 0.04 | -0.06 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 116.00 | 0.51 | 0.77 | 0.70 | -0.65 | -48.15% | 21 | 991 | 0.28 | 0.18 | 0.04 | -0.06 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 117.00 | 0.33 | 0.63 | 0.62 | -0.53 | -46.09% | 5 | 159 | 0.28 | 0.15 | 0.03 | -0.05 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 118.00 | 0.33 | 0.52 | 0.36 | -0.45 | -55.56% | 14 | 888 | 0.29 | 0.12 | 0.03 | -0.04 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 119.00 | 0.14 | 0.39 | 0.32 | -0.28 | -46.67% | 1 | 642 | 0.28 | 0.09 | 0.02 | -0.03 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 120.00 | 0.16 | 0.22 | 0.20 | -0.25 | -55.56% | 26 | 442 | 0.28 | 0.07 | 0.02 | -0.03 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 121.00 | 0.10 | 0.20 | 0.17 | -0.13 | -43.34% | 2 | 140 | 0.28 | 0.05 | 0.02 | -0.02 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 122.00 | 0.04 | 0.21 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.28 | 0.04 | 0.01 | -0.02 | 3/6/2025 | 3/11/2025 4:00:04 PM EST |
| 123.00 | 0.03 | 0.18 | 0.28 | +0.10 | +55.56% | 3 | 63 | 0.29 | 0.03 | 0.01 | -0.01 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 124.00 | 0.01 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 39 | 0.28 | 0.02 | 0.01 | -0.01 | 3/10/2025 | 3/11/2025 4:00:04 PM EST |
| 125.00 | 0.01 | 0.07 | 0.05 | -0.14 | -73.69% | 2 | 14 | 0.28 | 0.02 | 0.01 | -0.01 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/11/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.02 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.81 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.55 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.02 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/11/2025 4:00:04 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 | 0.88 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 1.27 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.27 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 1.27 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 1.49 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.17 | 0.10 | +0.06 | +150.00% | 1 | 28 | 0.51 | -0.01 | 0.00 | -0.02 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 91.00 | 0.00 | 0.19 | 0.08 | % | 1 | 0 | 0.50 | -0.01 | 0.00 | -0.02 | 3/11/2025 | 3/11/2025 4:00:04 PM EST | |
| 92.00 | 0.04 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.01 | 0.00 | -0.02 | 3/6/2025 | 3/11/2025 4:00:04 PM EST |
| 93.00 | 0.01 | 0.23 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.02 | 0.01 | -0.03 | 3/7/2025 | 3/11/2025 4:00:04 PM EST |
| 94.00 | 0.03 | 0.17 | 0.13 | 0.00 | 0.00% | 0 | 27 | 0.37 | -0.03 | 0.01 | -0.03 | 3/10/2025 | 3/11/2025 4:00:04 PM EST |
| 95.00 | 0.06 | 0.29 | 0.20 | +0.06 | +42.86% | 1 | 92 | 0.39 | -0.03 | 0.01 | -0.03 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 96.00 | 0.19 | 0.23 | 0.75 | 0.00 | 0.00% | 0 | 7 | 0.39 | -0.05 | 0.01 | -0.04 | 3/5/2025 | 3/11/2025 4:00:04 PM EST |
| 97.00 | 0.24 | 0.28 | 0.28 | +0.07 | +33.34% | 9 | 4,943 | 0.38 | -0.06 | 0.01 | -0.04 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 98.00 | 0.27 | 0.34 | 0.18 | 0.00 | 0.00% | 0 | 33 | 0.37 | -0.07 | 0.02 | -0.05 | 3/10/2025 | 3/11/2025 4:00:04 PM EST |
| 99.00 | 0.26 | 0.42 | 0.43 | +0.10 | +30.31% | 6 | 234 | 0.35 | -0.09 | 0.02 | -0.06 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 100.00 | 0.33 | 0.51 | 0.51 | +0.21 | +70.00% | 19 | 130 | 0.35 | -0.11 | 0.02 | -0.06 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 101.00 | 0.43 | 0.72 | 0.64 | +0.34 | +113.34% | 6 | 63 | 0.35 | -0.14 | 0.03 | -0.07 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 102.00 | 0.62 | 0.78 | 0.70 | +0.20 | +40.00% | 33 | 103 | 0.34 | -0.17 | 0.03 | -0.07 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 103.00 | 0.81 | 0.95 | 0.85 | +0.30 | +54.55% | 10 | 103 | 0.34 | -0.20 | 0.03 | -0.08 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 104.00 | 1.01 | 1.20 | 1.14 | +0.37 | +48.06% | 21 | 99 | 0.34 | -0.23 | 0.04 | -0.09 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 105.00 | 1.25 | 1.45 | 1.37 | +0.56 | +69.14% | 44 | 382 | 0.33 | -0.27 | 0.04 | -0.09 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 106.00 | 1.53 | 1.70 | 1.69 | +0.62 | +57.95% | 11 | 232 | 0.33 | -0.31 | 0.05 | -0.09 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 107.00 | 1.86 | 2.07 | 1.95 | +0.56 | +40.29% | 47 | 89 | 0.33 | -0.36 | 0.05 | -0.09 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 108.00 | 2.24 | 2.37 | 2.14 | +0.54 | +33.75% | 67 | 182 | 0.32 | -0.41 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 109.00 | 2.68 | 2.93 | 2.84 | +1.04 | +57.78% | 32 | 390 | 0.32 | -0.46 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 110.00 | 3.15 | 3.35 | 3.10 | +0.57 | +22.53% | 180 | 404 | 0.32 | -0.51 | 0.06 | -0.09 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 111.00 | 3.65 | 4.00 | 3.91 | +1.19 | +43.75% | 30 | 90 | 0.32 | -0.57 | 0.06 | -0.09 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 112.00 | 4.05 | 4.65 | 4.32 | +1.12 | +35.00% | 6 | 97 | 0.30 | -0.63 | 0.05 | -0.08 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 113.00 | 4.00 | 6.15 | 5.15 | +1.25 | +32.06% | 10 | 24 | 0.31 | -0.68 | 0.05 | -0.08 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 114.00 | 4.75 | 6.90 | 8.77 | 0.00 | 0.00% | 0 | 11 | 0.31 | -0.73 | 0.05 | -0.07 | 3/5/2025 | 3/11/2025 4:00:04 PM EST |
| 115.00 | 5.40 | 6.65 | 6.18 | +1.78 | +40.46% | 6 | 13 | 0.23 | -0.77 | 0.04 | -0.06 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 116.00 | 6.25 | 8.15 | 7.38 | +0.73 | +10.98% | 2 | 6 | 0.39 | -0.82 | 0.04 | -0.06 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 117.00 | 7.20 | 8.35 | 7.13 | 0.00 | 0.00% | 0 | 11 | 0.22 | -0.85 | 0.03 | -0.05 | 2/28/2025 | 3/11/2025 4:00:04 PM EST |
| 118.00 | 8.80 | 9.25 | 8.85 | +1.40 | +18.80% | 1 | 2 | 0.29 | -0.88 | 0.03 | -0.04 | 3/11/2025 | 3/11/2025 4:00:04 PM EST |
| 119.00 | 9.65 | 10.35 | % | 0 | 0 | 0.37 | -0.91 | 0.02 | -0.03 | 3/11/2025 4:00:04 PM EST | |||
| 120.00 | 9.70 | 11.25 | % | 0 | 0 | 0.39 | -0.93 | 0.02 | -0.03 | 3/11/2025 4:00:04 PM EST | |||
| 121.00 | 11.60 | 12.10 | 10.03 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.95 | 0.02 | -0.02 | 3/10/2025 | 3/11/2025 4:00:04 PM EST |
| 122.00 | 12.60 | 13.15 | % | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.02 | 3/11/2025 4:00:04 PM EST | |||
| 123.00 | 13.60 | 14.20 | % | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.01 | 3/11/2025 4:00:04 PM EST | |||
| 124.00 | 13.70 | 15.15 | % | 0 | 0 | 0.44 | -0.98 | 0.01 | -0.01 | 3/11/2025 4:00:04 PM EST | |||
| 125.00 | 14.60 | 16.10 | 17.40 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.01 | 2/13/2025 | 3/11/2025 4:00:04 PM EST |
| 130.00 | 20.55 | 21.30 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:04 PM EST | |||
| 135.00 | 24.75 | 27.05 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:04 PM EST | |||
| 140.00 | 29.65 | 32.20 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:04 PM EST | |||
| 145.00 | 34.65 | 37.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:04 PM EST | |||
| 150.00 | 39.65 | 42.10 | 41.83 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/11/2025 4:00:04 PM EST |