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 | 51.05 | 54.20 | 45.70 | 0.00 | 0.00% | 0 | 10 | 2.14 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 46.85 | 49.25 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 75.00 | 41.85 | 44.25 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 80.00 | 36.05 | 39.25 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 85.00 | 31.85 | 34.30 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 90.00 | 26.05 | 29.30 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 91.00 | 25.90 | 28.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 92.00 | 24.05 | 27.25 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 93.00 | 24.20 | 26.15 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 94.00 | 22.50 | 25.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 95.00 | 21.90 | 24.35 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 96.00 | 20.70 | 23.75 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 97.00 | 19.80 | 22.35 | 13.39 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:51 PM EST |
| 98.00 | 18.35 | 21.75 | 11.30 | 0.00 | 0.00% | 0 | 5 | 0.96 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:51 PM EST |
| 99.00 | 17.55 | 20.65 | 19.15 | 0.00 | 0.00% | 0 | 3 | 0.93 | 1.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 17.35 | 19.10 | 16.20 | 0.00 | 0.00% | 0 | 23 | 0.79 | 1.00 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 101.00 | 15.70 | 18.45 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 102.00 | 15.35 | 16.90 | 16.30 | +3.57 | +28.05% | 50 | 6 | 0.66 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 103.00 | 14.75 | 15.30 | 8.30 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.99 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 104.00 | 12.80 | 15.40 | 14.20 | 0.00 | 0.00% | 0 | 19 | 0.71 | 0.99 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 12.00 | 14.30 | 13.15 | 0.00 | 0.00% | 0 | 28 | 0.65 | 0.99 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 106.00 | 11.15 | 13.10 | 7.80 | 0.00 | 0.00% | 0 | 49 | 0.67 | 0.96 | 0.01 | -0.03 | 3/18/2025 | 3/28/2025 3:59:51 PM EST |
| 107.00 | 10.10 | 12.20 | 11.80 | 0.00 | 0.00% | 0 | 31 | 0.55 | 0.96 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 108.00 | 8.90 | 11.20 | 10.15 | 0.00 | 0.00% | 0 | 65 | 0.55 | 0.94 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 109.00 | 8.55 | 9.85 | 8.82 | -0.23 | -2.55% | 2 | 101 | 0.45 | 0.92 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 7.60 | 9.30 | 8.20 | 0.00 | 0.00% | 0 | 568 | 0.50 | 0.88 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 111.00 | 6.90 | 7.80 | 6.91 | -0.44 | -5.99% | 12 | 146 | 0.36 | 0.88 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 112.00 | 6.10 | 6.50 | 6.30 | -0.10 | -1.57% | 15 | 479 | 0.32 | 0.85 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 113.00 | 5.25 | 5.70 | 5.17 | -0.08 | -1.53% | 2 | 176 | 0.29 | 0.81 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 114.00 | 4.50 | 4.70 | 4.76 | +0.02 | +0.43% | 51 | 285 | 0.22 | 0.76 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 115.00 | 3.70 | 4.15 | 3.62 | -0.14 | -3.73% | 95 | 340 | 0.24 | 0.71 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 116.00 | 2.83 | 3.20 | 3.05 | -0.26 | -7.86% | 29 | 489 | 0.21 | 0.65 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 117.00 | 2.35 | 2.54 | 2.40 | -0.03 | -1.24% | 50 | 465 | 0.21 | 0.58 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 118.00 | 1.78 | 1.91 | 1.84 | -0.16 | -8.00% | 60 | 989 | 0.21 | 0.50 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 119.00 | 1.30 | 1.59 | 1.38 | -0.12 | -8.00% | 101 | 218 | 0.20 | 0.41 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 120.00 | 0.94 | 1.10 | 0.98 | -0.10 | -9.26% | 189 | 1,631 | 0.20 | 0.32 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 121.00 | 0.65 | 0.73 | 0.71 | -0.07 | -8.98% | 61 | 213 | 0.20 | 0.25 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 122.00 | 0.45 | 0.50 | 0.52 | +0.03 | +6.13% | 53 | 199 | 0.20 | 0.18 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 123.00 | 0.28 | 0.50 | 0.29 | -0.19 | -39.59% | 111 | 169 | 0.19 | 0.13 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 124.00 | 0.12 | 0.33 | 0.21 | 0.00 | 0.00% | 34 | 77 | 0.20 | 0.09 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 125.00 | 0.10 | 0.14 | 0.13 | 0.00 | 0.00% | 87 | 104 | 0.19 | 0.07 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 126.00 | 0.01 | 0.27 | 0.13 | +0.01 | +8.34% | 2 | 4 | 0.20 | 0.05 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 127.00 | 0.00 | 1.50 | % | 0 | 0 | 0.49 | 0.02 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 128.00 | 0.03 | 0.17 | 0.04 | 0.00 | 0.00% | 64 | 4 | 0.23 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 129.00 | 0.00 | 1.28 | % | 0 | 0 | 0.51 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.67 | 0.02 | 0.00 | 0.00% | 0 | 25 | 0.60 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 131.00 | 0.00 | 1.67 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 132.00 | 0.00 | 1.62 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 0.13 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 1.27 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 1.27 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.82 | % | 0 | 0 | 0.87 | 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 | 0.62 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.14 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.51 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.16 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.39 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.27 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:51 PM EST |
| 91.00 | 0.00 | 0.19 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 92.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 93.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.67 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 94.00 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 96.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.43 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 97.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 98.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 3 | 5 | 0.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 99.00 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 13 | 0.39 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 0.03 | 0.24 | 0.03 | +0.01 | +50.00% | 202 | 891 | 0.45 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 101.00 | 0.00 | 0.04 | 0.04 | +0.01 | +33.34% | 200 | 10 | 0.37 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 102.00 | 0.00 | 0.24 | 0.04 | -0.01 | -20.00% | 331 | 56 | 0.47 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 103.00 | 0.00 | 0.31 | 0.05 | +0.02 | +66.67% | 200 | 15 | 0.47 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 104.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 368 | 0.44 | -0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 1.52 | 0.07 | 0.00 | 0.00% | 0 | 596 | 0.68 | -0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 106.00 | 0.01 | 0.47 | 0.10 | -0.08 | -44.45% | 5 | 164 | 0.33 | -0.04 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 107.00 | 0.04 | 0.63 | 0.12 | 0.00 | 0.00% | 0 | 172 | 0.34 | -0.04 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 108.00 | 0.08 | 0.38 | 0.17 | 0.00 | 0.00% | 0 | 175 | 0.30 | -0.06 | 0.02 | -0.04 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 109.00 | 0.15 | 0.20 | 0.17 | +0.03 | +21.43% | 12 | 412 | 0.27 | -0.08 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 0.05 | 0.25 | 0.23 | +0.05 | +27.78% | 595 | 885 | 0.22 | -0.12 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 111.00 | 0.12 | 0.69 | 0.26 | +0.05 | +23.81% | 27 | 65 | 0.26 | -0.12 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 112.00 | 0.27 | 0.75 | 0.41 | +0.06 | +17.15% | 98 | 95 | 0.26 | -0.15 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 113.00 | 0.49 | 0.55 | 0.56 | +0.11 | +24.45% | 14 | 71 | 0.23 | -0.19 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 114.00 | 0.62 | 0.73 | 0.73 | +0.17 | +30.36% | 121 | 231 | 0.23 | -0.24 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 115.00 | 0.89 | 0.95 | 0.92 | +0.02 | +2.23% | 75 | 391 | 0.22 | -0.29 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 116.00 | 1.15 | 1.25 | 1.14 | +0.04 | +3.64% | 95 | 445 | 0.22 | -0.35 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 117.00 | 1.51 | 1.61 | 1.43 | +0.14 | +10.86% | 41 | 79 | 0.21 | -0.42 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 118.00 | 1.94 | 2.05 | 1.88 | +0.14 | +8.05% | 81 | 59 | 0.21 | -0.50 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 119.00 | 2.41 | 2.58 | 2.60 | +0.25 | +10.64% | 33 | 70 | 0.21 | -0.59 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 120.00 | 2.91 | 3.25 | 3.15 | +0.61 | +24.02% | 21 | 67 | 0.19 | -0.68 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 121.00 | 3.55 | 3.95 | 3.75 | 0.00 | 0.00% | 0 | 52 | 0.18 | -0.75 | 0.08 | -0.06 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 122.00 | 4.20 | 4.75 | % | 0 | 0 | 0.26 | -0.82 | 0.06 | -0.05 | 3/28/2025 3:59:51 PM EST | |||
| 123.00 | 5.00 | 5.60 | 5.80 | +1.05 | +22.11% | 5 | 55 | 0.26 | -0.87 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 124.00 | 5.20 | 7.10 | 6.30 | % | 10 | 0 | 0.37 | -0.91 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 125.00 | 6.30 | 8.25 | 7.95 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.93 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 126.00 | 7.35 | 9.05 | % | 0 | 0 | 0.43 | -0.95 | 0.02 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 127.00 | 7.95 | 10.30 | 8.74 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.98 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 128.00 | 9.60 | 10.45 | % | 0 | 0 | 0.35 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 129.00 | 10.20 | 12.15 | % | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 130.00 | 10.65 | 13.35 | 22.00 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:51 PM EST |
| 131.00 | 11.90 | 14.25 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 132.00 | 12.70 | 15.25 | 14.25 | % | 2 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 135.00 | 15.65 | 18.55 | 18.26 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 140.00 | 20.95 | 23.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 145.00 | 25.85 | 28.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 150.00 | 30.85 | 33.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |