Options Chain for EXXON MOBIL CORP COM (XOM) - $106.07 as of 5/8/2025 9:40:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 54.90 | 58.15 | 55.00 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/8/2025 3:29:01 PM EST |
| 55.00 | 50.50 | 53.00 | 48.03 | 0.00 | 0.00% | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/8/2024 | 5/8/2025 3:29:01 PM EST |
| 60.00 | 44.90 | 47.50 | 47.45 | 0.00 | 0.00% | 0 | 22 | 0.97 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/8/2025 3:29:01 PM EST |
| 65.00 | 40.30 | 42.40 | 56.90 | 0.00 | 0.00% | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 5/8/2025 3:29:01 PM EST |
| 70.00 | 35.80 | 36.85 | 37.55 | 0.00 | 0.00% | 0 | 124 | 0.96 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/8/2025 3:29:01 PM EST |
| 75.00 | 30.15 | 32.05 | 34.20 | 0.00 | 0.00% | 0 | 26 | 0.66 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/8/2025 3:29:01 PM EST |
| 80.00 | 25.85 | 26.60 | 26.10 | +1.03 | +4.11% | 30 | 172 | 0.56 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:01 PM EST |
| 85.00 | 20.85 | 21.55 | 21.70 | +0.15 | +0.70% | 2 | 305 | 0.49 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:01 PM EST |
| 90.00 | 15.95 | 16.65 | 16.05 | 0.00 | 0.00% | 0 | 587 | 0.39 | 0.95 | 0.01 | -0.01 | 5/6/2025 | 5/8/2025 3:29:01 PM EST |
| 95.00 | 11.00 | 12.55 | 11.90 | +1.45 | +13.88% | 7 | 909 | 0.31 | 0.88 | 0.02 | -0.02 | 5/8/2025 | 5/8/2025 3:29:01 PM EST |
| 100.00 | 7.30 | 7.50 | 7.50 | +1.05 | +16.28% | 92 | 3,889 | 0.28 | 0.76 | 0.03 | -0.03 | 5/8/2025 | 5/8/2025 3:29:01 PM EST |
| 105.00 | 4.00 | 4.15 | 4.10 | +0.71 | +20.95% | 1,159 | 12,199 | 0.26 | 0.58 | 0.04 | -0.04 | 5/8/2025 | 5/8/2025 3:29:01 PM EST |
| 110.00 | 1.79 | 1.88 | 1.83 | +0.38 | +26.21% | 768 | 26,895 | 0.24 | 0.35 | 0.04 | -0.03 | 5/8/2025 | 5/8/2025 3:29:01 PM EST |
| 115.00 | 0.64 | 0.69 | 0.65 | +0.15 | +30.00% | 600 | 21,505 | 0.23 | 0.18 | 0.03 | -0.02 | 5/8/2025 | 5/8/2025 3:29:01 PM EST |
| 120.00 | 0.20 | 0.23 | 0.21 | +0.03 | +16.67% | 271 | 25,051 | 0.23 | 0.08 | 0.02 | -0.02 | 5/8/2025 | 5/8/2025 3:29:01 PM EST |
| 125.00 | 120.40 | 124.00 | 150.00 | 0.00 | 0.00% | 0 | 0 | 11/4/2024 | EST | ||||
| 125.00 | 0.07 | 0.09 | 0.08 | 0.00 | 0.00% | 31 | 32,422 | 0.24 | 0.03 | 0.01 | -0.01 | 5/8/2025 | 5/8/2025 3:29:01 PM EST |
| 130.00 | 115.50 | 119.00 | % | 0 | 0 | EST | |||||||
| 130.00 | 0.02 | 0.20 | 0.05 | +0.02 | +66.67% | 151 | 13,593 | 0.26 | 0.01 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:01 PM EST |
| 135.00 | 110.40 | 114.00 | % | 0 | 0 | EST | |||||||
| 135.00 | 0.03 | 0.04 | 0.03 | +0.01 | +50.00% | 126 | 9,309 | 0.29 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:01 PM EST |
| 140.00 | 0.01 | 0.09 | 0.02 | -0.04 | -66.67% | 101 | 3,421 | 0.33 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:01 PM EST |
| 140.00 | 105.40 | 109.00 | % | 0 | 0 | EST | |||||||
| 145.00 | 100.40 | 104.00 | % | 0 | 0 | EST | |||||||
| 145.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,348 | 0.42 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:29:01 PM EST |
| 150.00 | 0.01 | 0.04 | 0.02 | +0.01 | +100.00% | 21 | 10,848 | 0.38 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:01 PM EST |
| 150.00 | 95.40 | 99.00 | % | 0 | 0 | EST | |||||||
| 155.00 | 90.60 | 94.00 | % | 0 | 0 | EST | |||||||
| 155.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 2,595 | 0.49 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:29:01 PM EST |
| 160.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 3,106 | 0.52 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:29:01 PM EST |
| 160.00 | 85.40 | 89.00 | % | 0 | 0 | EST | |||||||
| 165.00 | 80.40 | 84.00 | 83.75 | 0.00 | 0.00% | 0 | 1 | 4/22/2025 | EST | ||||
| 165.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 274 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:29:01 PM EST |
| 170.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 132 | 0.58 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:29:01 PM EST |
| 170.00 | 75.30 | 79.00 | % | 0 | 0 | EST | |||||||
| 175.00 | 70.40 | 74.00 | % | 0 | 0 | EST | |||||||
| 175.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 973 | 0.52 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:29:01 PM EST |
| 180.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,187 | 0.55 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/8/2025 3:29:01 PM EST |
| 180.00 | 65.40 | 69.00 | % | 0 | 0 | EST | |||||||
| 185.00 | 60.60 | 64.00 | % | 0 | 0 | EST | |||||||
| 185.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 70 | 0.60 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/8/2025 3:29:01 PM EST |
| 190.00 | 55.40 | 59.00 | % | 0 | 0 | EST | |||||||
| 195.00 | 50.60 | 54.00 | % | 0 | 0 | EST | |||||||
| 200.00 | 45.60 | 49.00 | % | 0 | 0 | EST | |||||||
| 210.00 | 35.35 | 39.50 | % | 0 | 0 | EST | |||||||
| 220.00 | 26.00 | 30.00 | % | 0 | 0 | EST | |||||||
| 230.00 | 17.70 | 21.50 | 18.00 | 0.00 | 0.00% | 0 | 7 | 4/10/2025 | EST | ||||
| 240.00 | 10.60 | 12.70 | 15.57 | 0.00 | 0.00% | 0 | 14 | 4/7/2025 | EST | ||||
| 250.00 | 5.05 | 9.00 | 13.92 | 0.00 | 0.00% | 0 | 39 | 12/30/2024 | EST | ||||
| 260.00 | 1.80 | 5.00 | 3.50 | +0.50 | +16.67% | 2 | 13 | 5/8/2025 | EST | ||||
| 270.00 | 0.15 | 2.85 | 3.84 | 0.00 | 0.00% | 0 | 8 | 4/8/2025 | EST | ||||
| 280.00 | 0.00 | 1.40 | 5.65 | 0.00 | 0.00% | 0 | 38 | 4/3/2025 | EST | ||||
| 290.00 | 0.00 | 1.23 | 3.11 | 0.00 | 0.00% | 0 | 3 | 12/30/2024 | EST | ||||
| 300.00 | 0.00 | 0.47 | 0.23 | -0.77 | -77.00% | 2 | 2 | 5/8/2025 | EST | ||||
| 310.00 | 0.00 | 1.38 | 9.13 | 0.00 | 0.00% | 0 | 6 | 11/25/2024 | EST | ||||
| 320.00 | 0.00 | 1.15 | % | 0 | 3 | EST | |||||||
| 330.00 | 0.00 | 0.93 | 5.40 | 0.00 | 0.00% | 0 | 2 | 6/25/2024 | EST | ||||
| 340.00 | 0.00 | 4.60 | % | 0 | 0 | EST | |||||||
| 350.00 | 0.00 | 3.55 | 5.00 | 0.00 | 0.00% | 0 | 0 | 5/8/2024 | EST | ||||
| 360.00 | 0.00 | 1.11 | 3.04 | 0.00 | 0.00% | 0 | 11 | 10/10/2024 | EST | ||||
| 370.00 | 0.00 | 0.71 | 1.45 | 0.00 | 0.00% | 0 | 23 | 10/17/2024 | EST | ||||
| 380.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 149 | 5/6/2025 | EST | ||||
| 390.00 | 0.00 | 0.91 | % | 0 | 0 | EST | |||||||
| 400.00 | 0.00 | 0.71 | % | 0 | 0 | EST | |||||||
| 410.00 | 0.00 | 1.51 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 199 | 0.99 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/8/2025 3:29:01 PM EST |
| 55.00 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 150 | 0.92 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/8/2025 3:29:01 PM EST |
| 60.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 660 | 0.64 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:29:01 PM EST |
| 65.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 645 | 0.71 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/8/2025 3:29:01 PM EST |
| 70.00 | 0.01 | 0.22 | 0.09 | +0.04 | +80.00% | 75 | 1,579 | 0.65 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:01 PM EST |
| 75.00 | 0.01 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 1,210 | 0.46 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:29:01 PM EST |
| 80.00 | 0.10 | 0.21 | 0.14 | -0.06 | -30.00% | 3 | 4,321 | 0.44 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:01 PM EST |
| 85.00 | 0.17 | 0.27 | 0.22 | -0.11 | -33.34% | 13 | 5,532 | 0.38 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:01 PM EST |
| 90.00 | 0.37 | 0.46 | 0.35 | -0.21 | -37.50% | 5,597 | 6,961 | 0.33 | -0.05 | 0.01 | -0.01 | 5/8/2025 | 5/8/2025 3:29:01 PM EST |
| 95.00 | 0.74 | 0.90 | 0.81 | -0.33 | -28.95% | 161 | 20,202 | 0.30 | -0.12 | 0.02 | -0.02 | 5/8/2025 | 5/8/2025 3:29:01 PM EST |
| 100.00 | 1.73 | 1.81 | 1.75 | -0.75 | -30.00% | 366 | 20,348 | 0.28 | -0.24 | 0.03 | -0.03 | 5/8/2025 | 5/8/2025 3:29:01 PM EST |
| 105.00 | 3.40 | 3.55 | 3.25 | -1.20 | -26.97% | 131 | 13,459 | 0.26 | -0.42 | 0.04 | -0.04 | 5/8/2025 | 5/8/2025 3:29:01 PM EST |
| 110.00 | 5.55 | 6.35 | 5.93 | -1.37 | -18.77% | 14 | 12,236 | 0.24 | -0.65 | 0.04 | -0.03 | 5/8/2025 | 5/8/2025 3:29:01 PM EST |
| 115.00 | 10.05 | 10.35 | 9.60 | -1.90 | -16.53% | 123 | 5,704 | 0.24 | -0.82 | 0.03 | -0.02 | 5/8/2025 | 5/8/2025 3:29:01 PM EST |
| 120.00 | 14.40 | 15.05 | 14.00 | -1.89 | -11.90% | 10 | 3,536 | 0.24 | -0.92 | 0.02 | -0.02 | 5/8/2025 | 5/8/2025 3:29:01 PM EST |
| 125.00 | 0.00 | 0.91 | % | 0 | 0 | EST | |||||||
| 125.00 | 19.40 | 20.00 | 18.45 | 0.00 | 0.00% | 0 | 4,822 | 0.27 | -0.97 | 0.01 | -0.01 | 4/23/2025 | 5/8/2025 3:29:01 PM EST |
| 130.00 | 0.00 | 0.91 | % | 0 | 0 | EST | |||||||
| 130.00 | 24.35 | 25.05 | 23.45 | 0.00 | 0.00% | 0 | 220 | 0.21 | -0.99 | 0.00 | 0.00 | 4/23/2025 | 5/8/2025 3:29:01 PM EST |
| 135.00 | 0.00 | 1.31 | % | 0 | 0 | EST | |||||||
| 135.00 | 28.85 | 30.40 | 31.93 | 0.00 | 0.00% | 0 | 239 | 0.56 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/8/2025 3:29:01 PM EST |
| 140.00 | 33.55 | 35.55 | 35.20 | 0.00 | 0.00% | 0 | 3 | 0.53 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/8/2025 3:29:01 PM EST |
| 140.00 | 0.00 | 3.55 | % | 0 | 0 | EST | |||||||
| 145.00 | 0.00 | 3.60 | % | 0 | 0 | EST | |||||||
| 145.00 | 37.85 | 40.75 | 37.20 | 0.00 | 0.00% | 0 | 16 | 0.72 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/8/2025 3:29:01 PM EST |
| 150.00 | 43.55 | 45.25 | 41.95 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/8/2025 3:29:01 PM EST |
| 150.00 | 0.00 | 1.34 | % | 0 | 0 | EST | |||||||
| 155.00 | 48.00 | 50.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 155.00 | 0.00 | 0.97 | % | 0 | 0 | EST | |||||||
| 160.00 | 53.45 | 56.05 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 160.00 | 0.00 | 1.80 | % | 0 | 0 | EST | |||||||
| 165.00 | 58.25 | 60.85 | 49.10 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/22/2024 | 5/8/2025 3:29:01 PM EST |
| 165.00 | 0.00 | 1.45 | % | 0 | 0 | EST | |||||||
| 170.00 | 62.95 | 65.80 | 49.47 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 5/8/2025 3:29:01 PM EST |
| 170.00 | 0.00 | 4.50 | % | 0 | 0 | EST | |||||||
| 175.00 | 67.70 | 70.80 | 54.49 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 5/8/2025 3:29:01 PM EST |
| 175.00 | 0.01 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 34 | 4/21/2025 | EST | ||||
| 180.00 | 0.00 | 1.31 | 2.54 | 0.00 | 0.00% | 0 | 68 | 4/8/2025 | EST | ||||
| 180.00 | 73.40 | 76.00 | 62.02 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/15/2024 | 5/8/2025 3:29:01 PM EST |
| 185.00 | 78.85 | 80.05 | 64.00 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 5/8/2025 3:29:01 PM EST |
| 185.00 | 0.00 | 1.42 | % | 0 | 0 | EST | |||||||
| 190.00 | 0.00 | 4.80 | 1.16 | 0.00 | 0.00% | 0 | 2 | 1/7/2025 | EST | ||||
| 195.00 | 0.00 | 2.08 | % | 0 | 0 | EST | |||||||
| 200.00 | 0.00 | 1.88 | 0.24 | 0.00 | 0.00% | 0 | 7 | 3/28/2025 | EST | ||||
| 210.00 | 0.00 | 2.60 | 4.00 | 0.00 | 0.00% | 0 | 10 | 4/10/2025 | EST | ||||
| 220.00 | 0.00 | 4.30 | 6.00 | 0.00 | 0.00% | 0 | 11 | 4/10/2025 | EST | ||||
| 230.00 | 1.39 | 5.25 | 7.87 | 0.00 | 0.00% | 0 | 0 | 12/27/2024 | EST | ||||
| 240.00 | 5.00 | 7.95 | 16.11 | 0.00 | 0.00% | 0 | 7 | 4/7/2025 | EST | ||||
| 250.00 | 8.50 | 12.70 | 21.64 | 0.00 | 0.00% | 0 | 3 | 4/7/2025 | EST | ||||
| 260.00 | 15.50 | 19.50 | 22.88 | 0.00 | 0.00% | 0 | 5 | 12/30/2024 | EST | ||||
| 270.00 | 23.50 | 27.50 | 43.50 | 0.00 | 0.00% | 0 | 1 | 4/9/2025 | EST | ||||
| 280.00 | 33.00 | 37.10 | % | 0 | 0 | EST | |||||||
| 290.00 | 43.00 | 46.70 | % | 0 | 0 | EST | |||||||
| 300.00 | 53.00 | 56.90 | % | 0 | 0 | EST | |||||||
| 310.00 | 63.00 | 66.50 | % | 0 | 0 | EST | |||||||
| 320.00 | 73.00 | 76.60 | % | 0 | 0 | EST | |||||||
| 330.00 | 83.00 | 86.60 | % | 0 | 0 | EST | |||||||
| 340.00 | 93.00 | 97.00 | 88.75 | 0.00 | 0.00% | 0 | 0 | 1/31/2025 | EST | ||||
| 350.00 | 103.00 | 106.50 | % | 0 | 0 | EST | |||||||
| 360.00 | 113.00 | 116.50 | 109.00 | 0.00 | 0.00% | 0 | 0 | 1/31/2025 | EST | ||||
| 370.00 | 123.00 | 126.50 | 118.95 | 0.00 | 0.00% | 0 | 0 | 1/31/2025 | EST | ||||
| 380.00 | 133.00 | 136.50 | 128.99 | 0.00 | 0.00% | 0 | 0 | 1/31/2025 | EST | ||||
| 390.00 | 143.00 | 146.50 | 119.49 | 0.00 | 0.00% | 0 | 0 | 5/6/2024 | EST | ||||
| 400.00 | 153.00 | 156.50 | 149.00 | 0.00 | 0.00% | 0 | 0 | 1/31/2025 | EST | ||||
| 410.00 | 163.00 | 166.50 | 158.90 | 0.00 | 0.00% | 0 | 0 | 1/31/2025 | EST |