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 | 51.90 | 53.85 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 70.00 | 46.95 | 49.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 75.00 | 41.95 | 44.65 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 80.00 | 37.00 | 39.55 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 85.00 | 32.00 | 34.60 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 90.00 | 27.05 | 29.10 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 95.00 | 21.85 | 24.70 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 96.00 | 22.05 | 22.65 | % | 0 | 0 | 0.35 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 97.00 | 19.85 | 23.00 | 16.76 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.99 | 0.00 | -0.02 | 3/18/2025 | 3/28/2025 3:59:51 PM EST |
| 98.00 | 18.75 | 22.20 | 18.00 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.99 | 0.00 | -0.03 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 99.00 | 18.75 | 19.85 | 16.95 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.99 | 0.00 | -0.03 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 17.05 | 20.15 | 18.34 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.97 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 101.00 | 16.40 | 18.85 | % | 0 | 0 | 0.50 | 0.96 | 0.01 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 102.00 | 15.45 | 17.80 | % | 0 | 0 | 0.49 | 0.96 | 0.01 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 103.00 | 13.95 | 17.20 | % | 0 | 0 | 0.50 | 0.95 | 0.01 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 104.00 | 13.60 | 15.70 | % | 0 | 0 | 0.44 | 0.94 | 0.01 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 105.00 | 12.00 | 14.75 | % | 0 | 0 | 0.46 | 0.93 | 0.01 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 106.00 | 11.40 | 13.85 | % | 0 | 0 | 0.42 | 0.91 | 0.02 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 107.00 | 10.35 | 12.95 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.89 | 0.02 | -0.05 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 108.00 | 9.50 | 12.05 | 8.40 | 0.00 | 0.00% | 0 | 11 | 0.38 | 0.87 | 0.02 | -0.05 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 109.00 | 8.25 | 10.60 | 8.89 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.86 | 0.02 | -0.05 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 8.25 | 10.30 | 8.77 | -0.38 | -4.16% | 1 | 44 | 0.39 | 0.83 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 111.00 | 6.85 | 9.70 | 8.33 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.81 | 0.03 | -0.06 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 112.00 | 5.50 | 8.65 | 7.10 | -0.39 | -5.21% | 3 | 13 | 0.37 | 0.77 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 113.00 | 4.85 | 7.10 | 6.75 | -0.91 | -11.88% | 3 | 16 | 0.26 | 0.74 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 114.00 | 4.10 | 7.65 | 5.85 | +0.23 | +4.10% | 7 | 46 | 0.35 | 0.71 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 115.00 | 3.40 | 7.05 | 4.80 | -0.42 | -8.05% | 3 | 528 | 0.34 | 0.68 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 116.00 | 2.53 | 6.35 | 4.32 | -0.11 | -2.49% | 5 | 111 | 0.33 | 0.64 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 117.00 | 2.13 | 5.65 | 3.81 | +0.06 | +1.60% | 7 | 54 | 0.21 | 0.59 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 118.00 | 2.31 | 4.80 | 3.05 | -0.25 | -7.58% | 25 | 122 | 0.22 | 0.54 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 119.00 | 1.00 | 4.75 | 2.72 | -0.09 | -3.21% | 1 | 870 | 0.21 | 0.49 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 120.00 | 2.12 | 3.25 | 2.23 | -0.12 | -5.11% | 57 | 225 | 0.23 | 0.43 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 121.00 | 1.17 | 2.01 | 1.88 | -0.04 | -2.09% | 4 | 179 | 0.18 | 0.38 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 122.00 | 0.95 | 3.60 | 1.53 | 0.00 | 0.00% | 1 | 197 | 0.25 | 0.33 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 123.00 | 0.01 | 2.59 | 1.26 | +0.03 | +2.44% | 5 | 173 | 0.18 | 0.27 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 124.00 | 0.48 | 1.09 | 1.03 | +0.37 | +56.07% | 8 | 22 | 0.18 | 0.23 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 125.00 | 0.62 | 0.85 | 0.74 | +0.03 | +4.23% | 794 | 278 | 0.19 | 0.19 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 126.00 | 0.26 | 2.13 | 0.68 | -0.14 | -17.08% | 51 | 383 | 0.24 | 0.15 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 127.00 | 0.15 | 2.57 | 0.49 | +0.03 | +6.53% | 1 | 15 | 0.27 | 0.12 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 128.00 | 0.15 | 1.13 | % | 0 | 0 | 0.22 | 0.10 | 0.03 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 129.00 | 0.09 | 2.38 | % | 0 | 0 | 0.28 | 0.08 | 0.02 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 130.00 | 0.11 | 0.32 | 0.23 | 0.00 | 0.00% | 1 | 24 | 0.19 | 0.07 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 131.00 | 0.06 | 1.06 | 0.17 | % | 1 | 0 | 0.24 | 0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 132.00 | 0.01 | 2.24 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.04 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.43 | % | 0 | 0 | 0.30 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 1.30 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.04 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 1.31 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.29 | 0.01 | -0.01 | -50.00% | 1 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 2.03 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.31 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.58 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 1.29 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.32 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 1.79 | 0.05 | -0.18 | -78.27% | 2 | 1 | 0.70 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 96.00 | 0.00 | 1.38 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.00 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 97.00 | 0.00 | 1.39 | 0.23 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.01 | 0.00 | -0.02 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 98.00 | 0.00 | 0.56 | 0.37 | 0.00 | 0.00% | 0 | 11 | 0.45 | -0.01 | 0.00 | -0.03 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 99.00 | 0.00 | 1.42 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.66 | -0.01 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 0.02 | 0.36 | 0.06 | -0.04 | -40.00% | 22 | 35 | 0.30 | -0.03 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 101.00 | 0.02 | 0.39 | 0.25 | +0.11 | +78.58% | 2 | 3 | 0.28 | -0.04 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 102.00 | 0.04 | 0.43 | 0.21 | -0.01 | -4.55% | 2 | 0 | 0.28 | -0.04 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 103.00 | 0.09 | 1.56 | 0.24 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.05 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 104.00 | 0.08 | 2.34 | 0.29 | +0.03 | +11.54% | 4 | 57 | 0.38 | -0.06 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 0.14 | 1.88 | 0.36 | -0.03 | -7.70% | 4 | 13 | 0.35 | -0.07 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 106.00 | 0.15 | 0.81 | 0.28 | 0.00 | 0.00% | 0 | 13 | 0.27 | -0.09 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 107.00 | 0.20 | 1.13 | 0.42 | 0.00 | 0.00% | 0 | 20 | 0.28 | -0.11 | 0.02 | -0.05 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 108.00 | 0.36 | 0.86 | 0.49 | 0.00 | 0.00% | 0 | 44 | 0.26 | -0.13 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 109.00 | 0.25 | 1.76 | 0.61 | 0.00 | 0.00% | 0 | 40 | 0.28 | -0.14 | 0.02 | -0.05 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 0.63 | 1.49 | 0.76 | +0.07 | +10.15% | 11 | 69 | 0.28 | -0.17 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 111.00 | 0.39 | 2.03 | 0.91 | +0.13 | +16.67% | 6 | 16 | 0.26 | -0.19 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 112.00 | 0.17 | 2.03 | 1.16 | +0.12 | +11.54% | 6 | 206 | 0.22 | -0.23 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 113.00 | 0.25 | 2.40 | 1.10 | 0.00 | 0.00% | 0 | 37 | 0.23 | -0.26 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 114.00 | 0.29 | 2.85 | 1.60 | +0.27 | +20.31% | 1 | 71 | 0.22 | -0.29 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 115.00 | 0.56 | 3.75 | 1.94 | +0.24 | +14.12% | 2 | 43 | 0.25 | -0.32 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 116.00 | 0.24 | 3.95 | 1.96 | 0.00 | 0.00% | 0 | 16 | 0.21 | -0.36 | 0.04 | -0.06 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 117.00 | 1.00 | 4.60 | 2.52 | -0.02 | -0.79% | 7 | 12 | 0.24 | -0.41 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 118.00 | 1.55 | 4.95 | 2.85 | +0.20 | +7.55% | 2 | 20 | 0.24 | -0.46 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 119.00 | 1.61 | 4.75 | 3.25 | 0.00 | 0.00% | 0 | 22 | 0.19 | -0.51 | 0.05 | -0.06 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 120.00 | 2.06 | 5.90 | 4.27 | -1.73 | -28.84% | 1 | 2 | 0.36 | -0.57 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 121.00 | 2.68 | 5.75 | 4.00 | 0.00 | 0.00% | 0 | 15 | 0.31 | -0.62 | 0.06 | -0.05 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 122.00 | 4.00 | 6.55 | % | 0 | 0 | 0.33 | -0.67 | 0.05 | -0.05 | 3/28/2025 3:59:51 PM EST | |||
| 123.00 | 4.55 | 7.45 | % | 0 | 0 | 0.34 | -0.73 | 0.05 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 124.00 | 5.20 | 8.20 | % | 0 | 0 | 0.34 | -0.77 | 0.05 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 125.00 | 6.50 | 8.70 | 7.05 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.81 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 126.00 | 7.20 | 9.55 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.85 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 127.00 | 8.10 | 10.65 | % | 0 | 0 | 0.37 | -0.88 | 0.03 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 128.00 | 9.05 | 11.65 | % | 0 | 0 | 0.39 | -0.90 | 0.03 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 129.00 | 9.55 | 12.70 | % | 0 | 0 | 0.42 | -0.92 | 0.02 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 130.00 | 10.80 | 13.40 | % | 0 | 0 | 0.41 | -0.93 | 0.02 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 131.00 | 11.70 | 14.60 | % | 0 | 0 | 0.45 | -0.95 | 0.02 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 132.00 | 12.90 | 15.60 | % | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 135.00 | 15.95 | 18.60 | % | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 140.00 | 20.80 | 23.60 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 145.00 | 25.85 | 28.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 150.00 | 30.80 | 33.35 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |