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 | 45.00 | 47.65 | 47.70 | 0.00 | 0.00% | 0 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 70.00 | 40.05 | 43.05 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 75.00 | 34.35 | 38.10 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 80.00 | 29.35 | 32.75 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 85.00 | 24.45 | 28.15 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 90.00 | 20.80 | 21.65 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 94.00 | 16.75 | 17.50 | % | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 95.00 | 16.10 | 16.60 | % | 0 | 0 | 0.40 | 0.98 | 0.01 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 96.00 | 14.65 | 15.70 | % | 0 | 0 | 0.18 | 0.97 | 0.01 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 97.00 | 13.90 | 14.95 | % | 0 | 0 | 0.49 | 0.96 | 0.01 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 98.00 | 12.25 | 13.75 | % | 0 | 0 | 0.35 | 0.95 | 0.01 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 99.00 | 11.40 | 12.80 | % | 0 | 0 | 0.18 | 0.93 | 0.01 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 100.00 | 11.35 | 11.85 | 11.45 | -0.25 | -2.14% | 2 | 3 | 0.27 | 0.92 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 101.00 | 10.15 | 10.95 | 9.65 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.90 | 0.02 | -0.03 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 102.00 | 9.55 | 10.20 | % | 0 | 0 | 0.24 | 0.88 | 0.02 | -0.04 | 2/21/2025 4:00:06 PM EST | |||
| 103.00 | 8.65 | 8.85 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.85 | 0.03 | -0.04 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 104.00 | 7.50 | 8.30 | 8.64 | +1.83 | +26.88% | 1 | 1 | 0.22 | 0.82 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 105.00 | 6.95 | 8.20 | 6.96 | -0.59 | -7.82% | 1 | 6 | 0.22 | 0.79 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 106.00 | 6.05 | 6.40 | 5.22 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.75 | 0.04 | -0.05 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 107.00 | 4.50 | 6.15 | 5.51 | +0.28 | +5.36% | 2 | 32 | 0.18 | 0.71 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 108.00 | 4.15 | 5.50 | 4.95 | 0.00 | 0.00% | 0 | 79 | 0.22 | 0.67 | 0.05 | -0.05 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 109.00 | 2.35 | 5.00 | 5.15 | 0.00 | 0.00% | 0 | 70 | 0.15 | 0.62 | 0.05 | -0.05 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 110.00 | 3.45 | 3.60 | 3.55 | -0.95 | -21.12% | 101 | 184 | 0.21 | 0.57 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 111.00 | 2.92 | 3.05 | 3.21 | -0.50 | -13.48% | 115 | 3,003 | 0.21 | 0.52 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 112.00 | 2.32 | 2.55 | 2.46 | -0.74 | -23.13% | 30 | 179 | 0.20 | 0.47 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 113.00 | 1.95 | 2.15 | 2.22 | -0.38 | -14.62% | 118 | 3,076 | 0.21 | 0.41 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 114.00 | 1.59 | 1.68 | 1.62 | -0.63 | -28.00% | 22 | 137 | 0.20 | 0.36 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 115.00 | 1.26 | 1.43 | 1.40 | -0.42 | -23.08% | 28 | 531 | 0.20 | 0.30 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 116.00 | 0.98 | 1.21 | 1.15 | -0.28 | -19.58% | 2 | 813 | 0.21 | 0.25 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 117.00 | 0.76 | 1.06 | 0.88 | -0.30 | -25.43% | 4 | 95 | 0.21 | 0.21 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 118.00 | 0.40 | 0.66 | 0.67 | -0.22 | -24.72% | 812 | 101 | 0.20 | 0.17 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 119.00 | 0.43 | 0.68 | 0.52 | 0.00 | 0.00% | 0 | 478 | 0.21 | 0.13 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 120.00 | 0.34 | 0.40 | 0.40 | -0.14 | -25.93% | 20 | 204 | 0.20 | 0.11 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 121.00 | 0.26 | 0.30 | 0.36 | 0.00 | 0.00% | 0 | 92 | 0.20 | 0.08 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 122.00 | 0.20 | 0.24 | 0.21 | -0.08 | -27.59% | 5 | 21 | 0.20 | 0.06 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 123.00 | 0.14 | 0.19 | 0.18 | -0.10 | -35.72% | 1 | 51 | 0.20 | 0.05 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 124.00 | 0.03 | 0.32 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.21 | 0.04 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 125.00 | 0.05 | 0.29 | 0.04 | -0.20 | -83.34% | 4 | 6 | 0.22 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 0.19 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 135.00 | 0.00 | 1.27 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 0.96 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 0.63 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.54 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 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 | 1.28 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 1.28 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 1.29 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 1.30 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.22 | 0.11 | 0.00 | 0.00% | 0 | 21 | 0.40 | 0.00 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 94.00 | 0.01 | 0.28 | % | 0 | 0 | 0.28 | -0.02 | 0.00 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 95.00 | 0.03 | 0.21 | 0.01 | -0.15 | -93.75% | 4 | 72 | 0.27 | -0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 96.00 | 0.01 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.03 | 0.01 | -0.02 | 2/12/2025 | 2/21/2025 4:00:06 PM EST |
| 97.00 | 0.08 | 0.39 | % | 0 | 0 | 0.27 | -0.04 | 0.01 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 98.00 | 0.03 | 0.43 | 0.19 | 0.00 | 0.00% | 0 | 21 | 0.29 | -0.05 | 0.01 | -0.03 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 99.00 | 0.14 | 0.43 | 0.25 | +0.07 | +38.89% | 1 | 15 | 0.26 | -0.07 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 100.00 | 0.31 | 0.42 | 0.31 | 0.00 | 0.00% | 0 | 17 | 0.26 | -0.08 | 0.02 | -0.03 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 101.00 | 0.39 | 0.49 | 0.35 | -0.05 | -12.50% | 20 | 18 | 0.25 | -0.10 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 102.00 | 0.48 | 0.73 | 0.49 | +0.14 | +40.00% | 7 | 21 | 0.26 | -0.12 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 103.00 | 0.56 | 0.69 | 0.55 | +0.14 | +34.15% | 50 | 32 | 0.24 | -0.15 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 104.00 | 0.74 | 0.98 | 0.74 | +0.24 | +48.00% | 2 | 60 | 0.25 | -0.18 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 105.00 | 0.85 | 1.18 | 0.90 | +0.26 | +40.63% | 26 | 92 | 0.23 | -0.21 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 106.00 | 0.91 | 1.19 | 1.14 | +0.37 | +48.06% | 26 | 27 | 0.23 | -0.25 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 107.00 | 1.15 | 1.44 | 1.32 | +0.30 | +29.42% | 3 | 42 | 0.22 | -0.29 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 108.00 | 1.50 | 1.73 | 1.62 | +0.44 | +37.29% | 2 | 29 | 0.22 | -0.33 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 109.00 | 1.78 | 2.32 | 2.00 | +0.50 | +33.34% | 107 | 44 | 0.22 | -0.38 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 110.00 | 2.36 | 2.47 | 2.20 | +0.42 | +23.60% | 4 | 73 | 0.22 | -0.43 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 111.00 | 2.73 | 2.91 | 2.72 | +0.61 | +28.91% | 1 | 67 | 0.21 | -0.48 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 112.00 | 2.85 | 3.40 | 3.15 | +0.65 | +26.00% | 10 | 28 | 0.21 | -0.53 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 113.00 | 2.76 | 4.00 | 3.60 | +0.61 | +20.41% | 1 | 30 | 0.21 | -0.59 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 114.00 | 4.45 | 4.60 | 3.61 | 0.00 | 0.00% | 0 | 10 | 0.20 | -0.64 | 0.05 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 115.00 | 4.10 | 6.05 | 4.25 | 0.00 | 0.00% | 0 | 8 | 0.24 | -0.70 | 0.05 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 116.00 | 4.95 | 6.05 | 5.70 | % | 1 | 0 | 0.25 | -0.75 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 117.00 | 5.85 | 8.60 | 5.90 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.79 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 118.00 | 6.50 | 7.75 | % | 0 | 0 | 0.20 | -0.83 | 0.04 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 119.00 | 8.25 | 8.60 | % | 0 | 0 | 0.29 | -0.87 | 0.03 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 120.00 | 9.05 | 10.35 | % | 0 | 0 | 0.22 | -0.89 | 0.03 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 121.00 | 10.00 | 11.70 | 9.75 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.92 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 122.00 | 11.00 | 11.75 | % | 0 | 0 | 0.34 | -0.94 | 0.02 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 123.00 | 11.90 | 13.15 | % | 0 | 0 | 0.44 | -0.95 | 0.02 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 124.00 | 13.00 | 13.75 | % | 0 | 0 | 0.36 | -0.96 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 125.00 | 13.95 | 14.75 | 17.40 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.97 | 0.01 | -0.01 | 2/13/2025 | 2/21/2025 4:00:06 PM EST |
| 130.00 | 18.95 | 19.60 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 135.00 | 24.05 | 24.55 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 140.00 | 27.70 | 30.25 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 145.00 | 32.85 | 36.05 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 150.00 | 37.70 | 41.00 | 41.83 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:06 PM EST |