Options Chain for EXXON MOBIL CORP COM (XOM) - $117.73 as of 3/31/2025 2:57:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 52.95 | 55.55 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 70.00 | 48.00 | 50.75 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 75.00 | 43.05 | 45.80 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 80.00 | 37.40 | 40.65 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 85.00 | 33.10 | 35.85 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 90.00 | 28.15 | 30.90 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 95.00 | 23.20 | 25.05 | % | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 100.00 | 18.50 | 20.50 | % | 0 | 0 | 0.37 | 0.97 | 0.01 | -0.02 | 3/31/2025 2:59:05 PM EST | |||
| 104.00 | 15.40 | 16.30 | % | 0 | 0 | 0.32 | 0.93 | 0.01 | -0.03 | 3/31/2025 2:59:05 PM EST | |||
| 105.00 | 14.55 | 15.15 | 15.38 | +2.08 | +15.64% | 1 | 3 | 0.31 | 0.92 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 106.00 | 13.50 | 14.40 | 12.68 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.91 | 0.01 | -0.04 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 107.00 | 11.90 | 13.25 | 12.90 | % | 54 | 0 | 0.25 | 0.89 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 108.00 | 11.75 | 12.25 | % | 0 | 0 | 0.26 | 0.88 | 0.02 | -0.04 | 3/31/2025 2:59:05 PM EST | |||
| 109.00 | 9.85 | 12.60 | % | 0 | 0 | 0.25 | 0.86 | 0.02 | -0.04 | 3/31/2025 2:59:05 PM EST | |||
| 110.00 | 9.40 | 10.60 | % | 0 | 0 | 0.25 | 0.84 | 0.02 | -0.04 | 3/31/2025 2:59:05 PM EST | |||
| 111.00 | 8.55 | 9.65 | 9.35 | % | 1 | 0 | 0.25 | 0.82 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 112.00 | 7.65 | 8.90 | 9.22 | +1.86 | +25.28% | 10 | 1 | 0.24 | 0.80 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 113.00 | 6.75 | 8.65 | 7.66 | % | 2 | 0 | 0.24 | 0.77 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 114.00 | 6.65 | 7.20 | 5.95 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.74 | 0.03 | -0.05 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 115.00 | 5.45 | 6.45 | 6.17 | +0.57 | +10.18% | 4 | 32 | 0.23 | 0.70 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 116.00 | 4.55 | 5.75 | % | 0 | 0 | 0.23 | 0.67 | 0.04 | -0.05 | 3/31/2025 2:59:05 PM EST | |||
| 117.00 | 3.90 | 5.45 | 5.37 | +1.27 | +30.98% | 10 | 12 | 0.23 | 0.63 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 118.00 | 3.55 | 4.55 | 4.70 | +1.15 | +32.40% | 4 | 5 | 0.22 | 0.58 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 119.00 | 3.15 | 4.15 | 3.70 | % | 36 | 0 | 0.22 | 0.54 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 120.00 | 2.64 | 3.65 | 3.90 | +1.31 | +50.58% | 4 | 3 | 0.22 | 0.49 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 121.00 | 2.32 | 2.91 | 3.05 | +0.95 | +45.24% | 9 | 6 | 0.21 | 0.44 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 122.00 | 1.82 | 2.50 | 2.64 | +0.88 | +50.00% | 2 | 6 | 0.21 | 0.39 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 123.00 | 1.58 | 2.38 | 1.93 | % | 11 | 0 | 0.21 | 0.35 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 124.00 | 0.63 | 2.34 | % | 0 | 0 | 0.21 | 0.30 | 0.04 | -0.04 | 3/31/2025 2:59:05 PM EST | |||
| 125.00 | 0.67 | 1.46 | 1.24 | +0.36 | +40.91% | 10 | 4 | 0.21 | 0.26 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 126.00 | 0.49 | 1.73 | 1.00 | % | 45 | 0 | 0.21 | 0.23 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 127.00 | 0.58 | 1.43 | 1.00 | % | 99 | 0 | 0.20 | 0.19 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 128.00 | 0.35 | 1.09 | % | 0 | 0 | 0.21 | 0.16 | 0.03 | -0.03 | 3/31/2025 2:59:05 PM EST | |||
| 129.00 | 0.43 | 1.24 | % | 0 | 0 | 0.20 | 0.13 | 0.03 | -0.02 | 3/31/2025 2:59:05 PM EST | |||
| 130.00 | 0.33 | 0.57 | 0.53 | % | 2 | 0 | 0.21 | 0.11 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 131.00 | 0.25 | 0.93 | % | 0 | 0 | 0.21 | 0.09 | 0.02 | -0.02 | 3/31/2025 2:59:05 PM EST | |||
| 132.00 | 0.15 | 1.28 | % | 0 | 0 | 0.22 | 0.07 | 0.02 | -0.02 | 3/31/2025 2:59:05 PM EST | |||
| 135.00 | 0.00 | 1.15 | % | 0 | 0 | 0.22 | 0.04 | 0.01 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 140.00 | 0.00 | 1.39 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 145.00 | 0.00 | 1.36 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 150.00 | 0.00 | 1.36 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 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 | 1.32 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 80.00 | 0.00 | 1.30 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 85.00 | 0.00 | 1.31 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 90.00 | 0.00 | 1.32 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 95.00 | 0.00 | 1.34 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 100.00 | 0.02 | 1.45 | % | 0 | 0 | 0.33 | -0.03 | 0.01 | -0.02 | 3/31/2025 2:59:05 PM EST | |||
| 104.00 | 0.22 | 0.50 | % | 0 | 0 | 0.29 | -0.07 | 0.01 | -0.03 | 3/31/2025 2:59:05 PM EST | |||
| 105.00 | 0.26 | 0.63 | 0.33 | % | 1 | 0 | 0.29 | -0.08 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 106.00 | 0.32 | 0.60 | 0.33 | % | 2 | 0 | 0.28 | -0.09 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 107.00 | 0.40 | 0.75 | 0.48 | % | 1 | 0 | 0.27 | -0.11 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 108.00 | 0.45 | 0.92 | % | 0 | 0 | 0.26 | -0.12 | 0.02 | -0.04 | 3/31/2025 2:59:05 PM EST | |||
| 109.00 | 0.52 | 1.56 | % | 0 | 0 | 0.27 | -0.14 | 0.02 | -0.04 | 3/31/2025 2:59:05 PM EST | |||
| 110.00 | 0.56 | 1.82 | 0.62 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.16 | 0.02 | -0.04 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 111.00 | 0.65 | 1.26 | 0.86 | % | 5 | 0 | 0.26 | -0.18 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 112.00 | 0.97 | 1.66 | % | 0 | 0 | 0.25 | -0.20 | 0.03 | -0.05 | 3/31/2025 2:59:05 PM EST | |||
| 113.00 | 1.00 | 1.99 | % | 0 | 0 | 0.24 | -0.23 | 0.03 | -0.05 | 3/31/2025 2:59:05 PM EST | |||
| 114.00 | 0.98 | 2.45 | 1.47 | 0.00 | 0.00% | 4 | 1 | 0.24 | -0.26 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 115.00 | 1.61 | 1.96 | 1.65 | % | 1 | 0 | 0.23 | -0.30 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 116.00 | 1.33 | 2.65 | % | 0 | 0 | 0.23 | -0.33 | 0.04 | -0.05 | 3/31/2025 2:59:05 PM EST | |||
| 117.00 | 1.71 | 3.25 | % | 0 | 0 | 0.23 | -0.37 | 0.04 | -0.05 | 3/31/2025 2:59:05 PM EST | |||
| 118.00 | 2.58 | 3.90 | 2.60 | % | 21 | 0 | 0.22 | -0.42 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 119.00 | 2.83 | 4.05 | 2.85 | % | 15 | 0 | 0.22 | -0.46 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 120.00 | 2.91 | 4.80 | % | 0 | 0 | 0.22 | -0.51 | 0.05 | -0.05 | 3/31/2025 2:59:05 PM EST | |||
| 121.00 | 4.05 | 4.35 | 4.15 | % | 10 | 0 | 0.21 | -0.56 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 122.00 | 4.60 | 5.75 | % | 0 | 0 | 0.21 | -0.61 | 0.05 | -0.05 | 3/31/2025 2:59:05 PM EST | |||
| 123.00 | 4.60 | 6.35 | 5.13 | % | 15 | 0 | 0.21 | -0.65 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 124.00 | 5.75 | 7.10 | % | 0 | 0 | 0.21 | -0.70 | 0.04 | -0.04 | 3/31/2025 2:59:05 PM EST | |||
| 125.00 | 5.45 | 7.80 | 7.20 | % | 1 | 0 | 0.21 | -0.74 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 126.00 | 6.45 | 8.85 | % | 0 | 0 | 0.22 | -0.77 | 0.04 | -0.03 | 3/31/2025 2:59:05 PM EST | |||
| 127.00 | 7.55 | 8.90 | 8.05 | % | 2 | 0 | 0.20 | -0.81 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 128.00 | 8.80 | 10.35 | % | 0 | 0 | 0.20 | -0.84 | 0.03 | -0.03 | 3/31/2025 2:59:05 PM EST | |||
| 129.00 | 9.85 | 11.10 | % | 0 | 0 | 0.27 | -0.87 | 0.03 | -0.02 | 3/31/2025 2:59:05 PM EST | |||
| 130.00 | 10.60 | 12.00 | % | 0 | 0 | 0.25 | -0.89 | 0.02 | -0.02 | 3/31/2025 2:59:05 PM EST | |||
| 131.00 | 11.65 | 12.90 | % | 0 | 0 | 0.30 | -0.91 | 0.02 | -0.02 | 3/31/2025 2:59:05 PM EST | |||
| 132.00 | 12.55 | 13.95 | % | 0 | 0 | 0.32 | -0.93 | 0.02 | -0.02 | 3/31/2025 2:59:05 PM EST | |||
| 135.00 | 15.60 | 17.25 | % | 0 | 0 | 0.35 | -0.96 | 0.01 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 140.00 | 20.55 | 21.75 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 145.00 | 24.60 | 27.35 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 150.00 | 29.60 | 32.35 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST |