Options Chain for EXXON MOBIL CORP COM (XOM) - $107.37 as of 4/24/2025 10:08:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 41.80 | 43.55 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:52 PM EST | |||
| 70.00 | 36.60 | 39.05 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:52 PM EST | |||
| 75.00 | 31.85 | 34.55 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:52 PM EST | |||
| 80.00 | 27.05 | 27.95 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:52 PM EST | |||
| 85.00 | 22.10 | 23.05 | 22.40 | 0.00 | 0.00% | 0 | 20 | 0.64 | 0.97 | 0.01 | -0.01 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 88.00 | 19.50 | 20.10 | 19.40 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.95 | 0.01 | -0.01 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 89.00 | 18.55 | 19.10 | 19.00 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.94 | 0.01 | -0.02 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 90.00 | 17.15 | 18.20 | % | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.02 | 4/23/2025 3:59:52 PM EST | |||
| 91.00 | 16.55 | 17.25 | 17.30 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.92 | 0.01 | -0.02 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 92.00 | 15.60 | 16.10 | 16.26 | % | 1 | 0 | 0.42 | 0.90 | 0.01 | -0.02 | 4/24/2025 | 4/23/2025 3:59:52 PM EST | |
| 93.00 | 14.75 | 15.65 | % | 0 | 0 | 0.44 | 0.89 | 0.02 | -0.03 | 4/23/2025 3:59:52 PM EST | |||
| 94.00 | 13.35 | 14.50 | % | 0 | 0 | 0.42 | 0.88 | 0.02 | -0.03 | 4/23/2025 3:59:52 PM EST | |||
| 95.00 | 12.85 | 13.60 | % | 0 | 0 | 0.43 | 0.86 | 0.02 | -0.03 | 4/23/2025 3:59:52 PM EST | |||
| 96.00 | 12.00 | 13.50 | 12.05 | 0.00 | 0.00% | 0 | 19 | 0.41 | 0.84 | 0.02 | -0.03 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 97.00 | 11.20 | 11.90 | 11.80 | % | 1 | 0 | 0.39 | 0.82 | 0.02 | -0.04 | 4/24/2025 | 4/23/2025 3:59:52 PM EST | |
| 98.00 | 10.35 | 10.55 | 11.15 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.80 | 0.02 | -0.04 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 99.00 | 9.05 | 10.20 | 9.60 | 0.00 | 0.00% | 0 | 100 | 0.38 | 0.78 | 0.03 | -0.04 | 4/17/2025 | 4/23/2025 3:59:52 PM EST |
| 100.00 | 8.40 | 8.90 | 9.05 | 0.00 | 0.00% | 0 | 131 | 0.37 | 0.75 | 0.03 | -0.04 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 101.00 | 7.90 | 8.30 | 7.95 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.72 | 0.03 | -0.05 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 102.00 | 7.00 | 7.60 | % | 0 | 0 | 0.35 | 0.69 | 0.03 | -0.05 | 4/23/2025 3:59:52 PM EST | |||
| 103.00 | 6.40 | 6.95 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.66 | 0.03 | -0.05 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 104.00 | 5.75 | 5.95 | 6.20 | 0.00 | 0.00% | 0 | 64 | 0.34 | 0.63 | 0.03 | -0.05 | 4/22/2025 | 4/23/2025 3:59:52 PM EST |
| 105.00 | 4.75 | 6.05 | 5.60 | 0.00 | 0.00% | 0 | 132 | 0.34 | 0.59 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 106.00 | 4.45 | 4.70 | 4.65 | 0.00 | 0.00% | 0 | 36 | 0.33 | 0.56 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 107.00 | 3.95 | 4.10 | 4.25 | 0.00 | 0.00% | 0 | 47 | 0.35 | 0.52 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 108.00 | 3.05 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 36 | 0.32 | 0.48 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 109.00 | 2.84 | 3.10 | 2.96 | 0.00 | 0.00% | 0 | 113 | 0.31 | 0.44 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 110.00 | 2.37 | 3.45 | 2.73 | 0.00 | 0.00% | 0 | 197 | 0.30 | 0.40 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 111.00 | 2.12 | 2.26 | 2.35 | 0.00 | 0.00% | 0 | 31 | 0.30 | 0.37 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 112.00 | 1.73 | 1.93 | 2.05 | 0.00 | 0.00% | 0 | 170 | 0.30 | 0.33 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 113.00 | 1.39 | 1.70 | 1.89 | 0.00 | 0.00% | 0 | 38 | 0.29 | 0.29 | 0.03 | -0.04 | 4/22/2025 | 4/23/2025 3:59:52 PM EST |
| 114.00 | 1.12 | 1.47 | 1.73 | 0.00 | 0.00% | 0 | 53 | 0.29 | 0.26 | 0.03 | -0.04 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 115.00 | 0.84 | 1.09 | 1.20 | 0.00 | 0.00% | 0 | 187 | 0.29 | 0.22 | 0.03 | -0.04 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 116.00 | 0.75 | 0.95 | 1.01 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.19 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 117.00 | 0.64 | 0.76 | 0.70 | -0.13 | -15.67% | 2 | 476 | 0.28 | 0.17 | 0.03 | -0.03 | 4/24/2025 | 4/23/2025 3:59:52 PM EST |
| 118.00 | 0.52 | 0.69 | 0.74 | 0.00 | 0.00% | 0 | 16 | 0.28 | 0.14 | 0.02 | -0.03 | 4/22/2025 | 4/23/2025 3:59:52 PM EST |
| 119.00 | 0.39 | 0.63 | 0.63 | 0.00 | 0.00% | 0 | 6 | 0.27 | 0.12 | 0.02 | -0.02 | 4/22/2025 | 4/23/2025 3:59:52 PM EST |
| 120.00 | 0.33 | 0.52 | 0.42 | 0.00 | 0.00% | 0 | 495 | 0.28 | 0.10 | 0.02 | -0.02 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 121.00 | 0.19 | 0.47 | % | 0 | 0 | EST | |||||||
| 122.00 | 0.00 | 0.46 | % | 0 | 0 | EST | |||||||
| 125.00 | 0.09 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.04 | 0.01 | -0.01 | 4/22/2025 | 4/23/2025 3:59:52 PM EST |
| 130.00 | 0.01 | 1.34 | 1.22 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.02 | 0.00 | 0.00 | 4/21/2025 | 4/23/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 1.31 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 1.31 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 1.00 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 1.30 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:52 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 | 1.33 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.02 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 1.40 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 29 | 0.66 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/23/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.03 | 0.01 | -0.01 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 88.00 | 0.00 | 0.48 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.05 | 0.01 | -0.01 | 4/14/2025 | 4/23/2025 3:59:52 PM EST |
| 89.00 | 0.39 | 0.52 | 0.44 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.06 | 0.01 | -0.02 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 90.00 | 0.40 | 0.58 | 0.91 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.07 | 0.01 | -0.02 | 4/16/2025 | 4/23/2025 3:59:52 PM EST |
| 91.00 | 0.50 | 0.60 | 0.69 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.08 | 0.01 | -0.02 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 92.00 | 0.57 | 0.80 | 0.73 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.10 | 0.01 | -0.02 | 4/17/2025 | 4/23/2025 3:59:52 PM EST |
| 93.00 | 0.65 | 0.85 | 0.88 | 0.00 | 0.00% | 0 | 14 | 0.39 | -0.11 | 0.02 | -0.03 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 94.00 | 0.73 | 0.96 | 0.98 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.12 | 0.02 | -0.03 | 4/22/2025 | 4/23/2025 3:59:52 PM EST |
| 95.00 | 0.87 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 54 | 0.38 | -0.14 | 0.02 | -0.03 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 96.00 | 0.95 | 1.23 | 1.20 | 0.00 | 0.00% | 0 | 19 | 0.38 | -0.16 | 0.02 | -0.03 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 97.00 | 1.16 | 1.33 | 1.46 | 0.00 | 0.00% | 0 | 8 | 0.36 | -0.18 | 0.02 | -0.04 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 98.00 | 1.33 | 1.57 | 1.65 | 0.00 | 0.00% | 0 | 15 | 0.36 | -0.20 | 0.02 | -0.04 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 99.00 | 1.53 | 1.64 | 1.69 | 0.00 | 0.00% | 0 | 115 | 0.35 | -0.22 | 0.03 | -0.04 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 100.00 | 1.74 | 2.01 | 2.05 | 0.00 | 0.00% | 0 | 100 | 0.34 | -0.25 | 0.03 | -0.04 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 101.00 | 2.00 | 2.10 | 2.08 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.28 | 0.03 | -0.05 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 102.00 | 2.27 | 2.50 | 2.55 | 0.00 | 0.00% | 0 | 105 | 0.33 | -0.31 | 0.03 | -0.05 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 103.00 | 2.47 | 2.73 | 3.11 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.34 | 0.03 | -0.05 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 104.00 | 2.91 | 3.05 | 3.01 | 0.00 | 0.00% | 0 | 20 | 0.32 | -0.37 | 0.03 | -0.05 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 105.00 | 3.30 | 3.45 | 3.09 | 0.00 | 0.00% | 0 | 23 | 0.32 | -0.41 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 106.00 | 3.70 | 3.95 | 4.00 | 0.00 | 0.00% | 0 | 17 | 0.32 | -0.44 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 107.00 | 4.15 | 4.35 | 4.45 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.48 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 108.00 | 4.65 | 4.80 | 5.20 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.52 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 109.00 | 5.20 | 5.40 | 12.42 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.56 | 0.04 | -0.05 | 4/11/2025 | 4/23/2025 3:59:52 PM EST |
| 110.00 | 5.80 | 6.00 | 5.79 | -0.41 | -6.62% | 1 | 5 | 0.30 | -0.60 | 0.04 | -0.05 | 4/24/2025 | 4/23/2025 3:59:52 PM EST |
| 111.00 | 6.40 | 6.60 | 14.05 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.63 | 0.04 | -0.05 | 4/11/2025 | 4/23/2025 3:59:52 PM EST |
| 112.00 | 7.05 | 7.45 | % | 0 | 0 | 0.29 | -0.67 | 0.04 | -0.05 | 4/23/2025 3:59:52 PM EST | |||
| 113.00 | 7.55 | 8.20 | 9.30 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.71 | 0.03 | -0.04 | 4/16/2025 | 4/23/2025 3:59:52 PM EST |
| 114.00 | 8.30 | 8.80 | 11.26 | 0.00 | 0.00% | 0 | 11 | 0.28 | -0.74 | 0.03 | -0.04 | 4/21/2025 | 4/23/2025 3:59:52 PM EST |
| 115.00 | 9.15 | 9.55 | 8.32 | 0.00 | 0.00% | 0 | 17 | 0.27 | -0.78 | 0.03 | -0.04 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 116.00 | 8.95 | 11.10 | 10.55 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.81 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 117.00 | 10.90 | 11.20 | % | 0 | 0 | 0.28 | -0.83 | 0.03 | -0.03 | 4/23/2025 3:59:52 PM EST | |||
| 118.00 | 11.75 | 12.15 | 12.35 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.86 | 0.02 | -0.03 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 119.00 | 12.40 | 13.05 | 12.20 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.88 | 0.02 | -0.02 | 4/17/2025 | 4/23/2025 3:59:52 PM EST |
| 120.00 | 13.25 | 13.95 | % | 0 | 0 | 0.36 | -0.90 | 0.02 | -0.02 | 4/23/2025 3:59:52 PM EST | |||
| 121.00 | 14.30 | 15.15 | % | 0 | 0 | EST | |||||||
| 122.00 | 15.10 | 15.80 | % | 0 | 0 | EST | |||||||
| 125.00 | 18.10 | 18.70 | % | 0 | 0 | 0.32 | -0.96 | 0.01 | -0.01 | 4/23/2025 3:59:52 PM EST | |||
| 130.00 | 23.00 | 24.55 | 23.75 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.98 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 135.00 | 27.95 | 29.05 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:52 PM EST | |||
| 140.00 | 31.65 | 33.95 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:52 PM EST | |||
| 145.00 | 37.85 | 39.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:52 PM EST | |||
| 150.00 | 42.50 | 44.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:52 PM EST |