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 | 44.85 | 47.40 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 70.00 | 39.90 | 42.45 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 75.00 | 34.90 | 37.45 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 80.00 | 29.20 | 32.85 | 31.80 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 85.00 | 24.55 | 27.55 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 90.00 | 19.90 | 21.20 | 16.71 | 0.00 | 0.00% | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:06 PM EST |
| 94.00 | 16.30 | 17.25 | 15.55 | 0.00 | 0.00% | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 2/4/2025 | 2/21/2025 4:00:06 PM EST |
| 95.00 | 15.55 | 16.25 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 96.00 | 13.80 | 15.70 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 97.00 | 13.50 | 14.80 | 12.35 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.99 | 0.01 | -0.02 | 1/30/2025 | 2/21/2025 4:00:06 PM EST |
| 98.00 | 12.40 | 13.25 | 12.70 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.98 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 99.00 | 11.75 | 12.30 | 9.69 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.96 | 0.01 | -0.03 | 1/28/2025 | 2/21/2025 4:00:06 PM EST |
| 100.00 | 10.35 | 11.35 | 12.28 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.96 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 101.00 | 9.80 | 10.35 | 10.20 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.95 | 0.02 | -0.03 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 102.00 | 8.65 | 9.35 | 8.15 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.94 | 0.02 | -0.04 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 103.00 | 7.85 | 8.45 | 9.35 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.92 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 104.00 | 7.00 | 7.35 | 6.90 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.90 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 105.00 | 5.30 | 7.25 | 6.25 | +0.49 | +8.51% | 12 | 64 | 0.32 | 0.87 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 106.00 | 5.20 | 6.40 | 5.30 | 0.00 | 0.00% | 0 | 10 | 0.23 | 0.84 | 0.05 | -0.06 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 107.00 | 3.95 | 4.85 | 4.88 | -0.32 | -6.16% | 6 | 66 | 0.22 | 0.79 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 108.00 | 3.60 | 3.75 | 3.83 | -1.22 | -24.16% | 44 | 141 | 0.22 | 0.73 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 109.00 | 2.76 | 3.80 | 3.37 | -0.73 | -17.81% | 3 | 401 | 0.21 | 0.66 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 110.00 | 2.26 | 2.56 | 2.48 | -0.84 | -25.31% | 137 | 743 | 0.22 | 0.58 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 111.00 | 1.69 | 2.01 | 1.86 | -0.83 | -30.86% | 1,577 | 300 | 0.21 | 0.50 | 0.09 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 112.00 | 1.20 | 1.49 | 1.33 | -0.66 | -33.17% | 355 | 1,861 | 0.20 | 0.41 | 0.09 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 113.00 | 0.88 | 1.02 | 0.92 | -0.73 | -44.25% | 118 | 1,003 | 0.20 | 0.33 | 0.08 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 114.00 | 0.58 | 0.67 | 0.65 | -0.52 | -44.45% | 74 | 936 | 0.20 | 0.25 | 0.07 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 115.00 | 0.35 | 0.46 | 0.51 | -0.26 | -33.77% | 232 | 2,045 | 0.20 | 0.18 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 116.00 | 0.27 | 0.32 | 0.31 | -0.23 | -42.60% | 61 | 239 | 0.21 | 0.13 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 117.00 | 0.18 | 0.22 | 0.23 | -0.14 | -37.84% | 31 | 241 | 0.21 | 0.09 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 118.00 | 0.12 | 0.16 | 0.13 | -0.14 | -51.86% | 29 | 308 | 0.21 | 0.07 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 119.00 | 0.03 | 0.15 | 0.10 | -0.02 | -16.67% | 29 | 89 | 0.21 | 0.05 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 120.00 | 0.03 | 0.10 | 0.07 | -0.03 | -30.00% | 3 | 96 | 0.22 | 0.03 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 121.00 | 0.02 | 0.09 | 0.04 | 0.00 | 0.00% | 2 | 80 | 0.23 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 122.00 | 0.01 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.23 | 0.01 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 123.00 | 0.01 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.01 | 0.01 | 0.00 | 2/6/2025 | 2/21/2025 4:00:06 PM EST |
| 124.00 | 0.00 | 0.07 | 0.02 | -0.02 | -50.00% | 3 | 6 | 0.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 0.79 | 0.02 | -0.03 | -60.00% | 4 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 0.02 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 1.03 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 0.70 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 0.65 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.57 | % | 0 | 0 | 0.97 | 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 | 0.57 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.71 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.97 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 1.26 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 46 | 0.44 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:06 PM EST |
| 94.00 | 0.01 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 95.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 19 | 0.34 | -0.01 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 96.00 | 0.01 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.01 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 97.00 | 0.02 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 17 | 0.33 | -0.01 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 98.00 | 0.02 | 0.11 | 0.18 | 0.00 | 0.00% | 0 | 124 | 0.31 | -0.02 | 0.01 | -0.02 | 2/12/2025 | 2/21/2025 4:00:06 PM EST |
| 99.00 | 0.06 | 0.12 | 0.06 | -0.03 | -33.34% | 1 | 40 | 0.30 | -0.04 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 100.00 | 0.03 | 0.14 | 0.06 | +0.02 | +50.00% | 3 | 263 | 0.28 | -0.04 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 101.00 | 0.05 | 0.17 | 0.11 | +0.04 | +57.15% | 6 | 150 | 0.28 | -0.05 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 102.00 | 0.14 | 0.21 | 0.09 | 0.00 | 0.00% | 0 | 113 | 0.26 | -0.06 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 103.00 | 0.17 | 0.19 | 0.18 | +0.08 | +80.00% | 67 | 81 | 0.26 | -0.08 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 104.00 | 0.22 | 0.26 | 0.24 | +0.08 | +50.00% | 73 | 294 | 0.25 | -0.10 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 105.00 | 0.31 | 0.35 | 0.33 | +0.15 | +83.34% | 31 | 402 | 0.24 | -0.13 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 106.00 | 0.43 | 0.51 | 0.42 | +0.11 | +35.49% | 11 | 95 | 0.24 | -0.16 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 107.00 | 0.52 | 0.64 | 0.60 | +0.24 | +66.67% | 29 | 194 | 0.23 | -0.21 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 108.00 | 0.80 | 0.87 | 0.82 | +0.32 | +64.00% | 234 | 182 | 0.23 | -0.27 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 109.00 | 0.88 | 1.20 | 1.06 | +0.39 | +58.21% | 111 | 127 | 0.22 | -0.34 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 110.00 | 1.42 | 1.52 | 1.39 | +0.46 | +49.47% | 42 | 89 | 0.22 | -0.42 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 111.00 | 1.79 | 2.00 | 1.80 | +0.55 | +44.00% | 1,248 | 91 | 0.21 | -0.50 | 0.09 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 112.00 | 2.25 | 2.70 | 2.40 | +0.73 | +43.72% | 139 | 40 | 0.21 | -0.59 | 0.09 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 113.00 | 2.86 | 3.20 | 2.89 | +0.81 | +38.95% | 22 | 16 | 0.21 | -0.67 | 0.08 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 114.00 | 3.75 | 3.90 | 3.75 | +1.15 | +44.24% | 78 | 74 | 0.20 | -0.75 | 0.07 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 115.00 | 4.55 | 4.70 | 3.41 | 0.00 | 0.00% | 0 | 27 | 0.20 | -0.82 | 0.06 | -0.05 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 116.00 | 4.40 | 5.60 | 5.42 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.87 | 0.05 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 117.00 | 6.00 | 6.70 | 5.65 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.91 | 0.04 | -0.03 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 118.00 | 7.00 | 8.35 | 6.95 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.93 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 119.00 | 7.95 | 8.90 | % | 0 | 0 | 0.27 | -0.95 | 0.02 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 120.00 | 8.95 | 9.55 | 8.60 | % | 1 | 0 | 0.48 | -0.97 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 121.00 | 10.05 | 11.20 | % | 0 | 0 | 0.33 | -0.98 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 122.00 | 10.95 | 11.45 | % | 0 | 0 | 0.33 | -0.99 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 123.00 | 12.20 | 12.50 | 15.03 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.99 | 0.01 | 0.00 | 2/13/2025 | 2/21/2025 4:00:06 PM EST |
| 124.00 | 12.25 | 13.70 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 125.00 | 13.95 | 14.55 | 15.61 | 0.00 | 0.00% | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:06 PM EST |
| 130.00 | 18.95 | 19.50 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 135.00 | 24.05 | 25.20 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 140.00 | 27.95 | 30.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 145.00 | 32.45 | 35.95 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 150.00 | 38.20 | 40.25 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST |