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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 57.25 | 58.75 | 58.30 | +0.36 | +0.63% | 4 | 8 | 1.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 52.25 | 54.20 | 57.50 | 0.00 | 0.00% | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 46.90 | 49.10 | 39.64 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 41.95 | 44.10 | 35.00 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 37.00 | 39.15 | 35.32 | 0.00 | 0.00% | 0 | 25 | 1.25 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 32.25 | 34.10 | 24.75 | 0.00 | 0.00% | 0 | 8 | 1.08 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 27.10 | 29.20 | 28.25 | +0.90 | +3.30% | 8 | 64 | 0.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 22.10 | 24.80 | 21.80 | 0.00 | 0.00% | 0 | 120 | 0.90 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 17.60 | 19.30 | 17.77 | -0.55 | -3.01% | 2 | 5,089 | 0.67 | 0.99 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 103.00 | 13.65 | 16.65 | 14.00 | 0.00 | 0.00% | 0 | 53 | 0.64 | 0.98 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 104.00 | 13.40 | 14.85 | 12.65 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.97 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 12.85 | 13.45 | 13.03 | -0.27 | -2.03% | 38 | 6,012 | 0.37 | 0.96 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 106.00 | 10.90 | 13.55 | 12.30 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.95 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 107.00 | 10.40 | 12.20 | % | 0 | 0 | 0.46 | 0.94 | 0.02 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 108.00 | 9.00 | 11.35 | 10.34 | +0.03 | +0.30% | 4 | 15 | 0.49 | 0.92 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 109.00 | 8.25 | 10.45 | 9.85 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.91 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 8.15 | 8.60 | 8.47 | -0.14 | -1.63% | 78 | 10,715 | 0.25 | 0.89 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 111.00 | 6.95 | 8.95 | 7.87 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.86 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 112.00 | 6.35 | 8.00 | 6.37 | -0.60 | -8.61% | 2 | 61 | 0.29 | 0.83 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 113.00 | 4.55 | 6.75 | 5.86 | -0.31 | -5.03% | 24 | 14 | 0.24 | 0.80 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 114.00 | 3.85 | 6.40 | 4.70 | 0.00 | 0.00% | 19 | 9 | 0.37 | 0.75 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 115.00 | 4.10 | 4.40 | 4.33 | -0.03 | -0.69% | 141 | 17,042 | 0.23 | 0.70 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 116.00 | 3.40 | 3.55 | 3.68 | -0.07 | -1.87% | 1 | 168 | 0.21 | 0.64 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 117.00 | 2.73 | 2.90 | 3.00 | +0.09 | +3.10% | 88 | 1,031 | 0.21 | 0.58 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 118.00 | 2.19 | 2.31 | 2.35 | -0.15 | -6.00% | 344 | 349 | 0.20 | 0.51 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 119.00 | 1.70 | 1.82 | 1.77 | -0.01 | -0.57% | 84 | 1,240 | 0.20 | 0.44 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 120.00 | 1.29 | 1.39 | 1.41 | +0.01 | +0.72% | 309 | 16,469 | 0.20 | 0.37 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 121.00 | 0.95 | 1.05 | 1.04 | +0.05 | +5.06% | 25 | 527 | 0.20 | 0.30 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 122.00 | 0.69 | 0.77 | 0.78 | -0.06 | -7.15% | 1,959 | 1,358 | 0.19 | 0.24 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 123.00 | 0.50 | 0.55 | 0.57 | +0.07 | +14.00% | 22 | 532 | 0.19 | 0.19 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 124.00 | 0.35 | 0.44 | 0.35 | -0.02 | -5.41% | 10 | 3,320 | 0.20 | 0.14 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 125.00 | 0.23 | 0.29 | 0.28 | 0.00 | 0.00% | 1,448 | 11,418 | 0.19 | 0.10 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 126.00 | 0.15 | 0.23 | 0.19 | -0.02 | -9.53% | 8 | 40 | 0.20 | 0.07 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 127.00 | 0.09 | 0.17 | 0.13 | 0.00 | 0.00% | 14 | 53 | 0.19 | 0.05 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 128.00 | 0.03 | 0.16 | % | 0 | 0 | 0.19 | 0.04 | 0.02 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 129.00 | 0.00 | 0.13 | % | 0 | 0 | 0.22 | 0.02 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 130.00 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 24 | 2,557 | 0.20 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 131.00 | 0.00 | 0.10 | % | 0 | 0 | 0.24 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 132.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 135.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 9 | 3,995 | 0.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 140.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,585 | 0.28 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,541 | 0.35 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 202 | 0.40 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 133 | 0.45 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 216 | 0.46 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 43 | 0.54 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/28/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 3/28/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.02 | 0.17 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 3/28/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.02 | 0.15 | 0.00 | 0.00% | 0 | 251 | 0.66 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.58 | 0.06 | 0.00 | 0.00% | 0 | 10 | 1.69 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.66 | 0.04 | 0.00 | 0.00% | 0 | 35 | 1.56 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.76 | 0.02 | 0.00 | 0.00% | 0 | 20 | 1.43 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 187 | 1.03 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 289 | 0.71 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 565 | 0.51 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 3,274 | 0.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 0.01 | 0.25 | 0.02 | -0.01 | -33.34% | 82 | 5,670 | 0.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 0.04 | 0.05 | 0.05 | +0.02 | +66.67% | 106 | 10,674 | 0.33 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 103.00 | 0.02 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 7 | 0.29 | -0.02 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 104.00 | 0.03 | 0.16 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.03 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 0.08 | 0.18 | 0.11 | -0.01 | -8.34% | 83 | 13,172 | 0.29 | -0.04 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 106.00 | 0.07 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 122 | 0.27 | -0.05 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 107.00 | 0.14 | 0.19 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.26 | -0.06 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 108.00 | 0.18 | 0.23 | 0.23 | -0.05 | -17.86% | 254 | 2 | 0.25 | -0.08 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 109.00 | 0.21 | 0.29 | 0.26 | +0.04 | +18.19% | 2 | 20 | 0.24 | -0.09 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 0.27 | 0.36 | 0.32 | +0.03 | +10.35% | 783 | 8,655 | 0.24 | -0.11 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 111.00 | 0.41 | 0.46 | 0.39 | +0.04 | +11.43% | 11 | 440 | 0.24 | -0.14 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 112.00 | 0.54 | 0.59 | 0.59 | +0.15 | +34.10% | 24 | 172 | 0.23 | -0.17 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 113.00 | 0.70 | 0.76 | 0.71 | +0.13 | +22.42% | 9 | 241 | 0.23 | -0.20 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 114.00 | 0.89 | 0.96 | 0.90 | +0.15 | +20.00% | 2,871 | 177 | 0.22 | -0.25 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 115.00 | 1.15 | 1.19 | 1.18 | +0.22 | +22.92% | 2,038 | 7,153 | 0.22 | -0.30 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 116.00 | 1.46 | 1.56 | 1.63 | +0.39 | +31.46% | 62 | 1,106 | 0.22 | -0.36 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 117.00 | 1.83 | 1.92 | 1.77 | +0.14 | +8.59% | 357 | 560 | 0.21 | -0.42 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 118.00 | 2.22 | 2.34 | 2.17 | +0.18 | +9.05% | 1,071 | 1,154 | 0.21 | -0.49 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 119.00 | 2.74 | 2.97 | 2.97 | +0.28 | +10.41% | 25 | 233 | 0.21 | -0.56 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 120.00 | 3.35 | 3.50 | 3.35 | +0.18 | +5.68% | 2 | 1,365 | 0.20 | -0.63 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 121.00 | 2.38 | 4.60 | 4.11 | +0.31 | +8.16% | 3 | 192 | 0.27 | -0.70 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 122.00 | 3.25 | 5.95 | 4.15 | 0.00 | 0.00% | 0 | 20 | 0.34 | -0.76 | 0.06 | -0.05 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 123.00 | 5.40 | 6.75 | 6.35 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.81 | 0.05 | -0.04 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 124.00 | 5.15 | 7.70 | % | 0 | 0 | 0.39 | -0.86 | 0.04 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 125.00 | 6.25 | 8.60 | 6.19 | 0.00 | 0.00% | 0 | 497 | 0.40 | -0.90 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 126.00 | 8.00 | 8.70 | % | 0 | 0 | 0.30 | -0.93 | 0.03 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 127.00 | 7.55 | 10.10 | % | 0 | 0 | 0.38 | -0.95 | 0.02 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 128.00 | 8.70 | 11.45 | % | 0 | 0 | 0.45 | -0.96 | 0.02 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 129.00 | 9.75 | 12.60 | % | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 130.00 | 11.10 | 13.05 | 11.00 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.98 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 131.00 | 11.70 | 14.85 | % | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 132.00 | 12.80 | 15.40 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 135.00 | 15.65 | 18.85 | 18.80 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 140.00 | 21.20 | 23.20 | 22.25 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 3/28/2025 3:59:51 PM EST |
| 145.00 | 25.85 | 28.30 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 150.00 | 30.80 | 32.95 | 28.30 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 3/28/2025 3:59:51 PM EST |
| 155.00 | 35.85 | 38.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 160.00 | 40.85 | 43.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 165.00 | 46.10 | 48.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 170.00 | 50.85 | 53.30 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 175.00 | 56.10 | 58.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 180.00 | 60.85 | 63.30 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |