Options Chain for EXXON MOBIL CORP COM (XOM) - $106.15 as of 5/5/2025 7:14:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 36.85 | 39.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 31.85 | 34.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 26.85 | 29.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 22.60 | 24.60 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 17.05 | 19.70 | % | 0 | 0 | 0.55 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 90.00 | 12.35 | 13.85 | % | 0 | 0 | 0.44 | 0.93 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 91.00 | 12.25 | 12.95 | % | 0 | 0 | 0.48 | 0.91 | 0.02 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 92.00 | 11.35 | 12.15 | % | 0 | 0 | 0.49 | 0.89 | 0.02 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 93.00 | 10.60 | 11.20 | % | 0 | 0 | 0.37 | 0.87 | 0.02 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 94.00 | 9.00 | 10.45 | % | 0 | 0 | 0.39 | 0.84 | 0.03 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 95.00 | 8.25 | 9.15 | % | 0 | 0 | 0.43 | 0.81 | 0.03 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 96.00 | 7.30 | 8.65 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.78 | 0.03 | -0.03 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 97.00 | 7.25 | 8.55 | 7.80 | -1.80 | -18.75% | 13 | 2 | 0.27 | 0.75 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 98.00 | 6.50 | 7.80 | 9.25 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.72 | 0.04 | -0.03 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 99.00 | 5.80 | 6.00 | % | 0 | 0 | 0.28 | 0.68 | 0.04 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 100.00 | 5.15 | 5.35 | % | 0 | 0 | 0.27 | 0.64 | 0.04 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 101.00 | 4.50 | 4.75 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.60 | 0.04 | -0.04 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 102.00 | 3.90 | 4.15 | % | 0 | 0 | 0.27 | 0.55 | 0.04 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 103.00 | 3.35 | 3.55 | 3.50 | -1.60 | -31.38% | 3 | 1 | 0.27 | 0.51 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 104.00 | 2.81 | 3.05 | 3.00 | % | 4 | 0 | 0.26 | 0.46 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 105.00 | 2.24 | 2.69 | 2.48 | -2.07 | -45.50% | 14 | 1 | 0.26 | 0.42 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 106.00 | 1.97 | 2.17 | 2.13 | -1.54 | -41.97% | 14 | 3 | 0.26 | 0.37 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 107.00 | 1.48 | 2.00 | 1.82 | -1.83 | -50.14% | 1 | 4 | 0.25 | 0.33 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 108.00 | 1.29 | 1.68 | 1.45 | % | 1 | 0 | 0.25 | 0.29 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 109.00 | 0.97 | 1.23 | 1.15 | % | 3 | 0 | 0.24 | 0.25 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 110.00 | 0.90 | 1.09 | 0.95 | -0.75 | -44.12% | 9 | 3 | 0.25 | 0.21 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 111.00 | 0.69 | 0.84 | 0.81 | -0.66 | -44.90% | 3 | 1 | 0.24 | 0.18 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 112.00 | 0.54 | 0.68 | 0.59 | % | 5 | 0 | 0.24 | 0.15 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 113.00 | 0.35 | 0.54 | 0.52 | -0.44 | -45.84% | 1 | 4 | 0.24 | 0.12 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 114.00 | 0.11 | 0.43 | 0.39 | -0.80 | -67.23% | 511 | 15 | 0.23 | 0.10 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 0.24 | 0.34 | 0.28 | -0.61 | -68.54% | 23 | 1 | 0.24 | 0.08 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 116.00 | 0.18 | 0.28 | 0.15 | % | 1 | 0 | 0.24 | 0.07 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 117.00 | 0.00 | 0.40 | 0.17 | % | 1 | 0 | 0.30 | 0.05 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 118.00 | 0.00 | 0.41 | % | 0 | 0 | 0.31 | 0.04 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 119.00 | 0.00 | 0.37 | % | 0 | 0 | 0.31 | 0.03 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.34 | % | 0 | 0 | 0.32 | 0.03 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.27 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.24 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 1.31 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.31 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.31 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 1.30 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.03 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.58 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.38 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 0.22 | 0.51 | 0.30 | % | 5 | 0 | 0.48 | -0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 90.00 | 0.30 | 0.59 | 0.50 | % | 28 | 0 | 0.33 | -0.07 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 91.00 | 0.39 | 0.68 | 0.60 | % | 12 | 0 | 0.32 | -0.09 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 92.00 | 0.68 | 0.79 | 0.72 | % | 2 | 0 | 0.31 | -0.11 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 93.00 | 0.53 | 1.00 | 0.87 | % | 6 | 0 | 0.31 | -0.13 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 94.00 | 0.89 | 1.07 | 1.10 | +0.31 | +39.25% | 3 | 4 | 0.30 | -0.16 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 0.93 | 1.24 | 1.11 | +0.20 | +21.98% | 10 | 2 | 0.29 | -0.19 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 96.00 | 1.28 | 1.63 | 1.24 | +0.16 | +14.82% | 3 | 15 | 0.30 | -0.22 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 97.00 | 1.52 | 1.89 | 1.75 | % | 1 | 0 | 0.29 | -0.25 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 98.00 | 1.59 | 1.99 | 1.71 | % | 22 | 0 | 0.29 | -0.28 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 99.00 | 2.07 | 2.42 | 2.15 | +1.15 | +115.00% | 20 | 4 | 0.28 | -0.32 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 2.39 | 2.67 | 2.45 | +0.74 | +43.28% | 59 | 15 | 0.28 | -0.36 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 101.00 | 2.78 | 3.05 | 2.81 | +0.96 | +51.90% | 24 | 2 | 0.28 | -0.40 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 102.00 | 3.10 | 3.65 | 3.20 | +0.17 | +5.62% | 12 | 15 | 0.27 | -0.45 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 103.00 | 3.65 | 4.10 | 3.65 | % | 10 | 0 | 0.27 | -0.49 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 104.00 | 4.15 | 4.60 | 3.92 | +0.75 | +23.66% | 8 | 1 | 0.26 | -0.54 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 4.60 | 5.75 | 3.57 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.58 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 106.00 | 4.20 | 6.45 | 4.10 | 0.00 | 0.00% | 0 | 14 | 0.21 | -0.63 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 107.00 | 5.90 | 6.40 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.67 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 108.00 | 5.55 | 7.15 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.71 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 109.00 | 7.20 | 8.60 | % | 0 | 0 | 0.40 | -0.75 | 0.04 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 110.00 | 7.90 | 9.40 | % | 0 | 0 | 0.24 | -0.79 | 0.03 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 111.00 | 8.00 | 10.25 | % | 0 | 0 | 0.35 | -0.82 | 0.03 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 112.00 | 9.65 | 10.55 | % | 0 | 0 | 0.39 | -0.85 | 0.03 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 113.00 | 9.55 | 11.20 | % | 0 | 0 | 0.24 | -0.88 | 0.02 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 114.00 | 10.45 | 12.10 | % | 0 | 0 | 0.25 | -0.90 | 0.02 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 115.00 | 11.40 | 13.80 | % | 0 | 0 | 0.36 | -0.92 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 116.00 | 13.20 | 14.00 | % | 0 | 0 | 0.49 | -0.93 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 117.00 | 14.30 | 15.00 | % | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 118.00 | 15.30 | 16.90 | % | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 119.00 | 15.30 | 17.95 | % | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 120.00 | 16.05 | 18.95 | % | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 125.00 | 22.30 | 23.25 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 130.00 | 26.45 | 29.55 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 135.00 | 31.40 | 34.05 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 140.00 | 36.60 | 38.80 | 33.42 | 0.00 | 0.00% | 0 | 50 | 0.79 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 41.40 | 44.05 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 150.00 | 46.40 | 49.05 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |