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 | 57.00 | 59.50 | 55.60 | 0.00 | 0.00% | 0 | 7 | 1.44 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 52.05 | 54.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 70.00 | 47.10 | 49.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 75.00 | 42.10 | 44.75 | 34.10 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 37.15 | 39.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 85.00 | 31.35 | 34.50 | 34.40 | 0.00 | 0.00% | 0 | 3 | 0.82 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 27.15 | 29.65 | 27.25 | 0.00 | 0.00% | 0 | 89 | 0.67 | 0.98 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 21.85 | 25.05 | 22.00 | 0.00 | 0.00% | 0 | 82 | 0.61 | 0.97 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 18.35 | 19.00 | 19.62 | 0.00 | 0.00% | 0 | 239 | 0.36 | 0.93 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 13.55 | 14.20 | 15.03 | 0.00 | 0.00% | 0 | 794 | 0.30 | 0.88 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 9.30 | 9.65 | 9.52 | -0.11 | -1.15% | 36 | 2,932 | 0.27 | 0.78 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 115.00 | 5.45 | 5.85 | 5.65 | -0.10 | -1.74% | 398 | 6,499 | 0.24 | 0.63 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 120.00 | 2.79 | 2.90 | 2.96 | +0.11 | +3.86% | 426 | 18,290 | 0.22 | 0.42 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 125.00 | 1.04 | 1.24 | 1.24 | +0.05 | +4.21% | 382 | 14,379 | 0.21 | 0.23 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 130.00 | 0.41 | 0.47 | 0.45 | +0.06 | +15.39% | 414 | 13,553 | 0.21 | 0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 135.00 | 0.06 | 0.24 | 0.14 | +0.01 | +7.70% | 2 | 575 | 0.21 | 0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 91 | 0.25 | 0.02 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 101 | 0.32 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 1.28 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.27 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 20 | 0.68 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 1.27 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 0.86 | % | 0 | 0 | 0.65 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.06 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 1.27 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.28 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.28 | 0.17 | 0.00 | 0.00% | 0 | 18 | 0.95 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.01 | 0.02 | 0.00 | 0.00% | 0 | 229 | 0.76 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 1.30 | 0.11 | 0.00 | 0.00% | 0 | 594 | 0.74 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 0.01 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 262 | 0.37 | -0.02 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 0.10 | 0.24 | 0.15 | +0.03 | +25.00% | 3 | 971 | 0.32 | -0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 0.24 | 0.34 | 0.28 | +0.03 | +12.00% | 3 | 7,431 | 0.29 | -0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 0.63 | 0.69 | 0.64 | +0.11 | +20.76% | 499 | 5,053 | 0.27 | -0.12 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 1.35 | 1.44 | 1.40 | +0.21 | +17.65% | 767 | 3,945 | 0.26 | -0.22 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 115.00 | 2.73 | 2.85 | 2.70 | +0.24 | +9.76% | 1,008 | 3,219 | 0.24 | -0.37 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 120.00 | 5.05 | 5.20 | 5.20 | +0.45 | +9.48% | 13 | 189 | 0.23 | -0.58 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 125.00 | 7.75 | 9.05 | 8.20 | -0.15 | -1.80% | 2 | 26 | 0.20 | -0.77 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 130.00 | 11.65 | 14.00 | 11.95 | 0.00 | 0.00% | 0 | 7 | 0.35 | -0.89 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 135.00 | 16.00 | 18.60 | 21.55 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.95 | 0.01 | -0.01 | 3/18/2025 | 3/28/2025 3:59:51 PM EST |
| 140.00 | 21.25 | 24.00 | 22.50 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.98 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 145.00 | 26.05 | 28.55 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 150.00 | 30.85 | 33.40 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 155.00 | 35.80 | 38.35 | 38.55 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 160.00 | 40.85 | 43.35 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 165.00 | 45.95 | 48.30 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 170.00 | 50.90 | 53.35 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |