Options Chain for EXXON MOBIL CORP COM (XOM) - $103.27 as of 5/5/2025 9:35:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 42.30 | 44.25 | 44.40 | 0.00 | 0.00% | 0 | 16 | 2.53 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 37.30 | 40.05 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 32.10 | 34.40 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 27.55 | 29.60 | 32.15 | 0.00 | 0.00% | 0 | 8 | 1.73 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 23.00 | 23.60 | 27.97 | 0.00 | 0.00% | 0 | 10 | 1.16 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 18.10 | 18.75 | 18.24 | -2.86 | -13.56% | 10 | 65 | 0.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 13.05 | 13.70 | 13.50 | -2.49 | -15.58% | 1 | 224 | 0.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 92.00 | 11.15 | 11.65 | 14.40 | 0.00 | 0.00% | 0 | 53 | 0.64 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 93.00 | 10.15 | 10.55 | 14.90 | 0.00 | 0.00% | 0 | 9 | 0.44 | 1.00 | 0.02 | 0.00 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 94.00 | 9.15 | 9.75 | % | 0 | 0 | 0.28 | 0.98 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 95.00 | 8.20 | 8.80 | 8.77 | -2.13 | -19.55% | 12 | 201 | 0.38 | 0.95 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 96.00 | 7.25 | 7.85 | 11.80 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.92 | 0.04 | -0.03 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 97.00 | 6.50 | 7.70 | 7.25 | -1.80 | -19.89% | 1 | 11 | 0.39 | 0.88 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 98.00 | 5.65 | 6.75 | 5.95 | -2.40 | -28.75% | 120 | 12 | 0.39 | 0.83 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 99.00 | 4.05 | 5.05 | 5.35 | -1.35 | -20.15% | 6 | 7 | 0.36 | 0.78 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 4.00 | 4.20 | 4.19 | -2.82 | -40.23% | 40 | 4,601 | 0.35 | 0.71 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 101.00 | 3.30 | 3.45 | 3.45 | -2.25 | -39.48% | 23 | 16 | 0.34 | 0.65 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 102.00 | 2.63 | 2.73 | 2.70 | -2.29 | -45.90% | 40 | 13 | 0.32 | 0.58 | 0.08 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 103.00 | 2.05 | 2.12 | 2.09 | -2.51 | -54.57% | 286 | 33 | 0.31 | 0.50 | 0.08 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 104.00 | 1.52 | 1.61 | 1.65 | -2.20 | -57.15% | 1,316 | 184 | 0.30 | 0.42 | 0.08 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 1.11 | 1.18 | 1.12 | -2.13 | -65.54% | 789 | 5,813 | 0.29 | 0.35 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 106.00 | 0.78 | 0.84 | 0.81 | -1.89 | -70.00% | 618 | 828 | 0.28 | 0.28 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 107.00 | 0.53 | 0.60 | 0.59 | -1.41 | -70.50% | 469 | 273 | 0.28 | 0.21 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 108.00 | 0.37 | 0.41 | 0.38 | -1.25 | -76.69% | 1,146 | 309 | 0.28 | 0.16 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 109.00 | 0.23 | 0.29 | 0.29 | -0.92 | -76.04% | 907 | 638 | 0.27 | 0.12 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 0.18 | 0.20 | 0.20 | -0.74 | -78.73% | 1,486 | 15,233 | 0.28 | 0.09 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 111.00 | 0.13 | 0.16 | 0.14 | -0.50 | -78.13% | 47 | 281 | 0.29 | 0.06 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 112.00 | 0.00 | 0.12 | 0.09 | -0.41 | -82.00% | 66 | 413 | 0.31 | 0.04 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 113.00 | 0.00 | 0.19 | 0.08 | -0.24 | -75.00% | 27 | 278 | 0.37 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 114.00 | 0.01 | 0.07 | 0.07 | -0.11 | -61.12% | 3 | 975 | 0.28 | 0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 0.05 | 0.08 | 0.06 | -0.12 | -66.67% | 437 | 8,972 | 0.34 | 0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 116.00 | 0.00 | 0.17 | 0.05 | -0.17 | -77.28% | 4 | 125 | 0.43 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 117.00 | 0.00 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 830 | 0.45 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 118.00 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 273 | 0.47 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 119.00 | 0.02 | 0.14 | 0.04 | -0.06 | -60.00% | 1 | 969 | 0.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 283 | 22,338 | 0.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 121.00 | 0.02 | 0.14 | 0.03 | -0.07 | -70.00% | 6 | 34 | 0.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 282 | 13,394 | 0.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 3 | 13,633 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 28 | 568 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 99 | 1.37 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 98 | 0.76 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.70 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.66 | 0.02 | 0.00 | 0.00% | 0 | 20 | 1.53 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.62 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 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 | 0.32 | 0.02 | 0.00 | 0.00% | 0 | 113 | 1.71 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.13 | 0.04 | -0.05 | -55.56% | 2 | 306 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 1 | 188 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.13 | 0.03 | +0.01 | +50.00% | 9 | 546 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 0.02 | 0.05 | 0.08 | +0.05 | +166.67% | 2 | 544 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.16 | 0.04 | -0.06 | -60.00% | 6 | 3,382 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 0.09 | 0.13 | 0.11 | -0.01 | -8.34% | 35 | 3,059 | 0.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 92.00 | 0.14 | 0.15 | 0.15 | -0.02 | -11.77% | 5 | 37 | 0.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 93.00 | 0.17 | 0.19 | 0.16 | -0.05 | -23.81% | 9 | 112 | 0.38 | 0.00 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 94.00 | 0.21 | 0.25 | 0.25 | -0.22 | -46.81% | 14 | 20 | 0.35 | -0.02 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 0.28 | 0.32 | 0.32 | +0.02 | +6.67% | 133 | 5,318 | 0.35 | -0.05 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 96.00 | 0.38 | 0.42 | 0.38 | -0.12 | -24.00% | 21 | 14 | 0.35 | -0.08 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 97.00 | 0.49 | 0.55 | 0.54 | +0.09 | +20.00% | 87 | 676 | 0.34 | -0.12 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 98.00 | 0.65 | 0.69 | 0.68 | +0.11 | +19.30% | 310 | 91 | 0.33 | -0.17 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 99.00 | 0.83 | 0.90 | 0.85 | +0.16 | +23.19% | 405 | 56 | 0.32 | -0.22 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 1.10 | 1.16 | 1.14 | +0.21 | +22.59% | 574 | 15,545 | 0.32 | -0.29 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 101.00 | 1.42 | 1.48 | 1.48 | +0.39 | +35.78% | 482 | 2,368 | 0.31 | -0.35 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 102.00 | 1.80 | 1.89 | 1.96 | +0.62 | +46.27% | 309 | 3,868 | 0.31 | -0.42 | 0.08 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 103.00 | 2.28 | 2.37 | 2.33 | +0.71 | +43.83% | 270 | 972 | 0.31 | -0.50 | 0.08 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 104.00 | 2.84 | 2.94 | 2.72 | +0.71 | +35.33% | 54 | 1,266 | 0.31 | -0.58 | 0.08 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 3.50 | 3.65 | 3.56 | +1.18 | +49.58% | 121 | 7,683 | 0.31 | -0.65 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 106.00 | 4.20 | 4.40 | 4.35 | +1.50 | +52.64% | 38 | 145 | 0.31 | -0.72 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 107.00 | 5.00 | 5.20 | 4.85 | +1.50 | +44.78% | 22 | 1,206 | 0.32 | -0.79 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 108.00 | 5.85 | 6.05 | 5.92 | +1.92 | +48.00% | 10 | 643 | 0.34 | -0.84 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 109.00 | 6.50 | 7.05 | 6.82 | +2.19 | +47.30% | 12 | 703 | 0.32 | -0.88 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 7.65 | 7.75 | 7.85 | +2.40 | +44.04% | 335 | 3,751 | 0.34 | -0.91 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 111.00 | 8.35 | 9.00 | 7.44 | 0.00 | 0.00% | 0 | 12 | 0.48 | -0.94 | 0.02 | -0.03 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 112.00 | 9.35 | 9.95 | 7.08 | 0.00 | 0.00% | 0 | 83 | 0.45 | -0.96 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 113.00 | 10.30 | 10.95 | 10.09 | +2.31 | +29.70% | 3 | 34 | 0.48 | -0.97 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 114.00 | 11.35 | 11.95 | 10.90 | +3.40 | +45.34% | 11 | 19 | 0.55 | -0.98 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 12.45 | 12.95 | 12.25 | +2.58 | +26.68% | 106 | 3,516 | 0.57 | -0.98 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 116.00 | 13.40 | 13.90 | 13.00 | +4.60 | +54.77% | 3 | 15 | 0.73 | -0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 117.00 | 14.35 | 14.85 | 11.00 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.99 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 118.00 | 15.30 | 15.90 | 12.50 | 0.00 | 0.00% | 0 | 99 | 0.65 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 119.00 | 16.30 | 16.90 | 13.90 | 0.00 | 0.00% | 0 | 51 | 0.67 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 17.30 | 17.90 | 17.54 | +2.79 | +18.92% | 63 | 320 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 121.00 | 18.25 | 18.90 | 14.25 | 0.00 | 0.00% | 0 | 13 | 0.76 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 22.25 | 22.90 | 21.95 | +3.20 | +17.07% | 5 | 42 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 25.80 | 29.00 | 23.30 | 0.00 | 0.00% | 0 | 10 | 1.25 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 30.95 | 34.25 | 21.92 | 0.00 | 0.00% | 0 | 6 | 1.47 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 36.80 | 38.90 | 38.92 | 0.00 | 0.00% | 0 | 3 | 1.50 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 41.50 | 44.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 150.00 | 45.65 | 48.85 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 155.00 | 51.45 | 53.95 | 38.55 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 56.45 | 59.00 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 165.00 | 61.45 | 63.95 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 170.00 | 66.75 | 69.05 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |