Options Chain for EXXON MOBIL CORP COM (XOM) - $103.03 as of 5/26/2025 2:06:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 38.00 | 38.95 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:06 AM EST | |||
| 70.00 | 33.25 | 33.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:06 AM EST | |||
| 75.00 | 28.25 | 28.85 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:06 AM EST | |||
| 80.00 | 23.20 | 23.85 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:06 AM EST | |||
| 85.00 | 18.25 | 18.85 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:06 AM EST | |||
| 90.00 | 13.20 | 13.80 | 18.70 | 0.00 | 0.00% | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 5/27/2025 11:59:06 AM EST |
| 91.00 | 12.25 | 12.90 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.01 | 5/27/2025 11:59:06 AM EST | |||
| 92.00 | 11.40 | 11.90 | 13.68 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.99 | 0.01 | -0.02 | 5/6/2025 | 5/27/2025 11:59:06 AM EST |
| 93.00 | 10.30 | 10.90 | 13.71 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.97 | 0.01 | -0.03 | 5/8/2025 | 5/27/2025 11:59:06 AM EST |
| 94.00 | 9.30 | 9.95 | 11.43 | 0.00 | 0.00% | 0 | 0 | 0.33 | 0.97 | 0.01 | -0.03 | 5/6/2025 | 5/27/2025 11:59:06 AM EST |
| 95.00 | 8.40 | 8.85 | 9.95 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.95 | 0.02 | -0.04 | 5/21/2025 | 5/27/2025 11:59:06 AM EST |
| 96.00 | 7.55 | 7.75 | 7.90 | -4.55 | -36.55% | 1 | 0 | 0.36 | 0.93 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 97.00 | 6.60 | 6.85 | 6.70 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.91 | 0.03 | -0.06 | 5/22/2025 | 5/27/2025 11:59:06 AM EST |
| 98.00 | 5.70 | 5.85 | 5.96 | +0.39 | +7.01% | 7 | 10 | 0.30 | 0.88 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 99.00 | 4.85 | 5.00 | 4.68 | 0.00 | 0.00% | 0 | 7 | 0.27 | 0.84 | 0.05 | -0.07 | 5/23/2025 | 5/27/2025 11:59:06 AM EST |
| 100.00 | 4.00 | 4.15 | 3.74 | 0.00 | 0.00% | 0 | 15 | 0.28 | 0.79 | 0.06 | -0.08 | 5/23/2025 | 5/27/2025 11:59:06 AM EST |
| 101.00 | 3.25 | 3.35 | 3.37 | -0.13 | -3.72% | 2 | 14 | 0.27 | 0.72 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 102.00 | 2.57 | 2.63 | 2.67 | +0.01 | +0.38% | 9 | 101 | 0.26 | 0.65 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 103.00 | 1.96 | 2.02 | 2.06 | -0.13 | -5.94% | 63 | 116 | 0.26 | 0.56 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 104.00 | 1.47 | 1.50 | 1.49 | -0.21 | -12.36% | 198 | 306 | 0.25 | 0.47 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 105.00 | 1.06 | 1.08 | 1.10 | -0.17 | -13.39% | 262 | 859 | 0.25 | 0.37 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 106.00 | 0.72 | 0.75 | 0.74 | -0.13 | -14.95% | 381 | 792 | 0.24 | 0.29 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 107.00 | 0.48 | 0.51 | 0.50 | -0.15 | -23.08% | 428 | 762 | 0.24 | 0.21 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 108.00 | 0.31 | 0.33 | 0.33 | -0.13 | -28.27% | 202 | 562 | 0.24 | 0.15 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 109.00 | 0.20 | 0.22 | 0.21 | -0.10 | -32.26% | 43 | 505 | 0.25 | 0.11 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 110.00 | 0.13 | 0.14 | 0.14 | -0.06 | -30.00% | 186 | 700 | 0.25 | 0.07 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 111.00 | 0.08 | 0.10 | 0.09 | -0.05 | -35.72% | 87 | 861 | 0.25 | 0.05 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 112.00 | 0.05 | 0.07 | 0.06 | -0.06 | -50.00% | 37 | 282 | 0.30 | 0.03 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 113.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 13 | 1,012 | 0.27 | 0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 114.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 136 | 0.41 | 0.01 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 11:59:06 AM EST |
| 115.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 8 | 2,344 | 0.28 | 0.01 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 116.00 | 0.00 | 0.04 | 0.04 | +0.02 | +100.00% | 1 | 398 | 0.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 117.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 51 | 0.52 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 11:59:06 AM EST |
| 118.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 165 | 0.62 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 11:59:06 AM EST |
| 119.00 | 0.01 | 0.02 | 0.01 | -0.11 | -91.67% | 295 | 325 | 0.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 120.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 64 | 0.37 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 11:59:06 AM EST |
| 121.00 | 0.00 | 0.02 | 0.13 | 0.00 | 0.00% | 0 | 16 | 0.39 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 11:59:06 AM EST |
| 122.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:06 AM EST | |||
| 125.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 11:59:06 AM EST |
| 130.00 | 0.00 | 0.01 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:06 AM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:06 AM EST | |||
| 140.00 | 0.00 | 0.74 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:06 AM EST | |||
| 145.00 | 0.00 | 0.70 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:06 AM EST | |||
| 150.00 | 0.00 | 0.63 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:06 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.13 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:06 AM EST | |||
| 70.00 | 0.00 | 0.16 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:06 AM EST | |||
| 75.00 | 0.00 | 0.03 | 0.03 | -0.01 | -25.00% | 3 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 80.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 11:59:06 AM EST |
| 85.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 29 | 0.95 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 11:59:06 AM EST |
| 90.00 | 0.03 | 0.06 | 0.05 | +0.04 | +400.00% | 10 | 29 | 0.44 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 91.00 | 0.00 | 0.29 | 0.07 | 0.00 | 0.00% | 0 | 15 | 0.54 | -0.01 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 11:59:06 AM EST |
| 92.00 | 0.00 | 0.23 | 0.16 | 0.00 | 0.00% | 0 | 77 | 0.48 | -0.01 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 11:59:06 AM EST |
| 93.00 | 0.06 | 0.08 | 0.10 | -0.04 | -28.58% | 3 | 45 | 0.36 | -0.03 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 94.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 47 | 0.37 | -0.03 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 11:59:06 AM EST |
| 95.00 | 0.10 | 0.13 | 0.14 | -0.10 | -41.67% | 27 | 298 | 0.32 | -0.05 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 96.00 | 0.15 | 0.16 | 0.15 | -0.12 | -44.45% | 71 | 32 | 0.31 | -0.07 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 97.00 | 0.21 | 0.23 | 0.22 | -0.19 | -46.35% | 7 | 108 | 0.29 | -0.09 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 98.00 | 0.30 | 0.32 | 0.30 | -0.22 | -42.31% | 85 | 265 | 0.29 | -0.12 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 99.00 | 0.41 | 0.45 | 0.44 | -0.24 | -35.30% | 142 | 220 | 0.28 | -0.16 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 100.00 | 0.59 | 0.62 | 0.60 | -0.33 | -35.49% | 309 | 303 | 0.27 | -0.21 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 101.00 | 0.82 | 0.85 | 0.85 | -0.31 | -26.73% | 45 | 60 | 0.26 | -0.28 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 102.00 | 1.13 | 1.16 | 1.15 | -0.34 | -22.82% | 46 | 189 | 0.26 | -0.35 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 103.00 | 1.53 | 1.55 | 1.44 | -0.52 | -26.54% | 43 | 120 | 0.26 | -0.44 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 104.00 | 2.01 | 2.04 | 1.99 | -0.33 | -14.23% | 95 | 171 | 0.25 | -0.53 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 105.00 | 2.59 | 2.65 | 2.51 | -0.67 | -21.07% | 41 | 156 | 0.25 | -0.63 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 106.00 | 3.20 | 3.35 | 3.15 | -0.42 | -11.77% | 23 | 71 | 0.24 | -0.71 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 107.00 | 3.95 | 4.10 | 3.80 | -0.55 | -12.65% | 11 | 148 | 0.24 | -0.79 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 11:59:06 AM EST |
| 108.00 | 4.80 | 4.95 | 6.11 | 0.00 | 0.00% | 0 | 210 | 0.24 | -0.85 | 0.06 | -0.05 | 5/23/2025 | 5/27/2025 11:59:06 AM EST |
| 109.00 | 5.60 | 5.85 | 6.43 | 0.00 | 0.00% | 0 | 62 | 0.26 | -0.89 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 11:59:06 AM EST |
| 110.00 | 6.65 | 6.90 | 6.75 | 0.00 | 0.00% | 0 | 43 | 0.28 | -0.93 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 11:59:06 AM EST |
| 111.00 | 7.40 | 7.80 | 7.76 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.95 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 11:59:06 AM EST |
| 112.00 | 8.40 | 8.75 | 7.30 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.97 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 11:59:06 AM EST |
| 113.00 | 9.40 | 9.85 | 6.07 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.97 | 0.01 | -0.01 | 5/14/2025 | 5/27/2025 11:59:06 AM EST |
| 114.00 | 10.30 | 10.95 | 6.45 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.99 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 11:59:06 AM EST |
| 115.00 | 11.30 | 11.80 | 11.65 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 11:59:06 AM EST |
| 116.00 | 12.30 | 12.90 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:06 AM EST | |||
| 117.00 | 13.40 | 13.85 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:06 AM EST | |||
| 118.00 | 14.30 | 14.75 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:06 AM EST | |||
| 119.00 | 15.25 | 15.80 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:06 AM EST | |||
| 120.00 | 16.30 | 16.85 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:06 AM EST | |||
| 121.00 | 17.25 | 17.75 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:06 AM EST | |||
| 122.00 | 18.35 | 18.75 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:06 AM EST | |||
| 125.00 | 21.40 | 21.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:06 AM EST | |||
| 130.00 | 25.95 | 27.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:06 AM EST | |||
| 135.00 | 30.90 | 31.95 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:06 AM EST | |||
| 140.00 | 36.05 | 36.95 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:06 AM EST | |||
| 145.00 | 41.15 | 42.35 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:06 AM EST | |||
| 150.00 | 46.00 | 47.05 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:06 AM EST |