Options Chain for EXXON MOBIL CORP COM (XOM) - $117.73 as of 3/28/2025 9:23:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 51.75 | 54.20 | 46.00 | 0.00 | 0.00% | 0 | 5 | 3.03 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 46.75 | 49.20 | 35.83 | 0.00 | 0.00% | 0 | 3 | 2.71 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 42.10 | 43.45 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 80.00 | 36.80 | 39.20 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 85.00 | 31.80 | 34.20 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 90.00 | 26.10 | 29.20 | 21.16 | 0.00 | 0.00% | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:51 PM EST |
| 91.00 | 25.00 | 28.25 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 92.00 | 24.25 | 27.25 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 93.00 | 23.20 | 26.45 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 94.00 | 22.90 | 25.60 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 95.00 | 22.65 | 23.75 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 96.00 | 20.75 | 23.15 | 20.40 | 0.00 | 0.00% | 0 | 19 | 1.33 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 97.00 | 19.45 | 22.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 98.00 | 18.90 | 21.15 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 99.00 | 17.85 | 20.10 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 17.20 | 18.35 | 17.92 | 0.00 | 0.00% | 0 | 28 | 0.86 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 101.00 | 15.60 | 18.30 | 9.20 | 0.00 | 0.00% | 0 | 6 | 1.15 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:51 PM EST |
| 102.00 | 14.85 | 17.40 | 16.30 | 0.00 | 0.00% | 0 | 4 | 1.10 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 103.00 | 13.95 | 16.10 | 14.26 | 0.00 | 0.00% | 0 | 6 | 0.98 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 104.00 | 12.85 | 14.25 | 11.50 | 0.00 | 0.00% | 0 | 7 | 0.69 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 12.35 | 13.50 | 12.89 | -0.04 | -0.31% | 7 | 39 | 0.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 106.00 | 11.15 | 12.95 | 12.45 | 0.00 | 0.00% | 0 | 119 | 0.84 | 1.00 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 107.00 | 10.30 | 12.00 | 11.25 | 0.00 | 0.00% | 0 | 86 | 0.85 | 0.99 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 108.00 | 9.10 | 10.65 | 10.05 | 0.00 | 0.00% | 0 | 135 | 0.62 | 0.99 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 109.00 | 8.20 | 9.25 | 8.80 | -1.04 | -10.57% | 653 | 144 | 0.46 | 0.97 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 7.65 | 8.25 | 7.63 | -0.36 | -4.51% | 35 | 420 | 0.38 | 0.95 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 111.00 | 6.80 | 7.30 | 7.04 | -0.06 | -0.85% | 13 | 210 | 0.41 | 0.93 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 112.00 | 5.35 | 6.65 | 5.74 | -0.58 | -9.18% | 10 | 669 | 0.45 | 0.91 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 113.00 | 4.45 | 5.25 | 4.98 | -0.17 | -3.31% | 144 | 318 | 0.20 | 0.87 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 114.00 | 4.05 | 4.45 | 4.00 | -0.15 | -3.62% | 48 | 1,479 | 0.28 | 0.83 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 115.00 | 3.25 | 3.40 | 3.52 | -0.13 | -3.57% | 256 | 929 | 0.24 | 0.76 | 0.07 | -0.10 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 116.00 | 2.55 | 2.62 | 2.47 | -0.44 | -15.12% | 99 | 1,308 | 0.24 | 0.68 | 0.09 | -0.11 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 117.00 | 1.88 | 1.95 | 1.87 | -0.15 | -7.43% | 628 | 2,213 | 0.23 | 0.59 | 0.10 | -0.11 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 118.00 | 1.32 | 1.36 | 1.34 | -0.19 | -12.42% | 1,384 | 3,974 | 0.22 | 0.48 | 0.11 | -0.11 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 119.00 | 0.87 | 0.95 | 0.89 | -0.10 | -10.11% | 2,865 | 1,254 | 0.22 | 0.37 | 0.11 | -0.10 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 120.00 | 0.54 | 0.58 | 0.56 | -0.05 | -8.20% | 1,152 | 1,722 | 0.21 | 0.26 | 0.10 | -0.09 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 121.00 | 0.31 | 0.34 | 0.33 | -0.04 | -10.82% | 555 | 3,283 | 0.21 | 0.17 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 122.00 | 0.17 | 0.20 | 0.19 | -0.05 | -20.84% | 2,264 | 481 | 0.21 | 0.11 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 123.00 | 0.09 | 0.11 | 0.11 | +0.01 | +10.00% | 517 | 281 | 0.21 | 0.06 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 124.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 197 | 2,602 | 0.21 | 0.04 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 125.00 | 0.03 | 0.08 | 0.07 | +0.03 | +75.00% | 147 | 321 | 0.23 | 0.02 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 126.00 | 0.02 | 0.08 | 0.02 | -0.04 | -66.67% | 13 | 2 | 0.25 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 127.00 | 0.00 | 0.07 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 128.00 | 0.00 | 0.60 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 129.00 | 0.00 | 1.27 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 116 | 0.28 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 131.00 | 0.00 | 1.26 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 132.00 | 0.00 | 2.06 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 133.00 | % | 0 | 0 | EST | |||||||||
| 134.00 | % | 0 | 0 | EST | |||||||||
| 135.00 | 0.00 | 0.01 | 0.23 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.68 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 1.59 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 1.56 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 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 | 0.21 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.94 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.97 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.02 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.74 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.47 | 0.38 | 0.00 | 0.00% | 0 | 14 | 1.79 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 91.00 | 0.00 | 1.47 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 92.00 | 0.00 | 1.27 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 93.00 | 0.00 | 1.27 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 94.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 128 | 1.42 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 1.05 | 0.01 | 0.00 | 0.00% | 0 | 118 | 1.30 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 96.00 | 0.00 | 1.27 | 0.28 | 0.00 | 0.00% | 0 | 14 | 1.32 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:51 PM EST |
| 97.00 | 0.00 | 1.27 | 0.32 | 0.00 | 0.00% | 0 | 26 | 1.42 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:51 PM EST |
| 98.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 16 | 1.23 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 99.00 | 0.00 | 1.27 | 0.51 | 0.00 | 0.00% | 0 | 137 | 1.35 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 88 | 0.50 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 101.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 69 | 0.47 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 102.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 125 | 0.44 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 103.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 81 | 0.42 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 104.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 3 | 172 | 0.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 183 | 206 | 0.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 106.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 47 | 0.42 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 107.00 | 0.00 | 0.09 | 0.02 | -0.02 | -50.00% | 2 | 469 | 0.40 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 108.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 221 | 0.37 | -0.01 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 109.00 | 0.05 | 0.10 | 0.11 | +0.04 | +57.15% | 11 | 475 | 0.30 | -0.03 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 0.08 | 0.09 | 0.08 | +0.01 | +14.29% | 68 | 601 | 0.29 | -0.05 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 111.00 | 0.11 | 0.13 | 0.11 | 0.00 | 0.00% | 42 | 308 | 0.28 | -0.07 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 112.00 | 0.16 | 0.18 | 0.18 | +0.05 | +38.47% | 74 | 334 | 0.27 | -0.09 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 113.00 | 0.24 | 0.28 | 0.26 | +0.06 | +30.00% | 2,550 | 4,548 | 0.26 | -0.13 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 114.00 | 0.36 | 0.39 | 0.39 | +0.12 | +44.45% | 423 | 2,228 | 0.25 | -0.17 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 115.00 | 0.53 | 0.57 | 0.57 | +0.10 | +21.28% | 2,844 | 502 | 0.24 | -0.24 | 0.07 | -0.10 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 116.00 | 0.77 | 0.81 | 0.82 | +0.15 | +22.39% | 1,680 | 1,679 | 0.24 | -0.32 | 0.09 | -0.11 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 117.00 | 1.09 | 1.14 | 1.09 | +0.09 | +9.00% | 1,141 | 654 | 0.23 | -0.41 | 0.10 | -0.11 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 118.00 | 1.52 | 1.57 | 1.44 | +0.09 | +6.67% | 553 | 1,154 | 0.22 | -0.52 | 0.11 | -0.11 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 119.00 | 2.06 | 2.14 | 2.21 | +0.22 | +11.06% | 81 | 274 | 0.21 | -0.63 | 0.11 | -0.10 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 120.00 | 2.72 | 2.81 | 2.83 | +0.36 | +14.58% | 70 | 270 | 0.21 | -0.74 | 0.10 | -0.09 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 121.00 | 2.90 | 4.00 | 3.59 | +0.96 | +36.51% | 2 | 32 | 0.24 | -0.83 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 122.00 | 3.95 | 4.55 | 4.40 | +0.65 | +17.34% | 2 | 129 | 0.31 | -0.89 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 123.00 | 4.20 | 6.25 | 5.50 | +0.80 | +17.03% | 6 | 8 | 0.49 | -0.94 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 124.00 | 4.95 | 7.10 | 6.10 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.96 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 125.00 | 6.05 | 7.65 | 7.10 | +0.07 | +1.00% | 5 | 2 | 0.44 | -0.98 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 126.00 | 6.95 | 9.10 | % | 0 | 0 | 0.60 | -0.99 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 127.00 | 7.60 | 10.35 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 128.00 | 8.95 | 11.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 129.00 | 9.80 | 12.45 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 130.00 | 10.95 | 13.30 | 11.00 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 131.00 | 11.85 | 14.35 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 132.00 | 12.85 | 15.25 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 133.00 | % | 0 | 0 | EST | |||||||||
| 134.00 | % | 0 | 0 | EST | |||||||||
| 135.00 | 15.85 | 18.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 140.00 | 21.00 | 23.35 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 145.00 | 25.95 | 28.35 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 150.00 | 30.40 | 33.95 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |