Options Chain for EXXON MOBIL CORP COM (XOM) - $102.97 as of 5/23/2025 3:46:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 47.55 | 49.20 | 53.55 | 0.00 | 0.00% | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/23/2025 3:59:53 PM EST |
| 60.00 | 42.35 | 44.20 | 48.30 | 0.00 | 0.00% | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/23/2025 3:59:53 PM EST |
| 65.00 | 37.05 | 39.80 | 42.30 | 0.00 | 0.00% | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/23/2025 3:59:53 PM EST |
| 70.00 | 32.15 | 34.80 | 41.85 | 0.00 | 0.00% | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 5/23/2025 3:59:53 PM EST |
| 75.00 | 27.85 | 29.45 | 30.65 | 0.00 | 0.00% | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 5/6/2025 | 5/23/2025 3:59:53 PM EST |
| 80.00 | 23.40 | 23.95 | 24.50 | 0.00 | 0.00% | 0 | 29 | 0.47 | 0.97 | 0.00 | -0.02 | 5/21/2025 | 5/23/2025 3:59:53 PM EST |
| 85.00 | 17.40 | 20.30 | 20.04 | 0.00 | 0.00% | 0 | 7 | 0.48 | 0.94 | 0.01 | -0.02 | 5/21/2025 | 5/23/2025 3:59:53 PM EST |
| 90.00 | 14.25 | 14.80 | 14.50 | -0.10 | -0.69% | 8 | 168 | 0.33 | 0.89 | 0.02 | -0.03 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 95.00 | 9.55 | 10.20 | 9.30 | 0.00 | 0.00% | 0 | 258 | 0.27 | 0.80 | 0.02 | -0.04 | 5/22/2025 | 5/23/2025 3:59:53 PM EST |
| 100.00 | 6.20 | 6.45 | 6.28 | +0.03 | +0.48% | 51 | 766 | 0.27 | 0.66 | 0.03 | -0.04 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 105.00 | 3.40 | 3.55 | 3.55 | 0.00 | 0.00% | 423 | 2,288 | 0.25 | 0.47 | 0.04 | -0.04 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 110.00 | 1.60 | 1.64 | 1.64 | +0.06 | +3.80% | 1,222 | 8,360 | 0.24 | 0.28 | 0.04 | -0.03 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 115.00 | 0.60 | 0.67 | 0.61 | -0.03 | -4.69% | 594 | 8,892 | 0.23 | 0.14 | 0.02 | -0.02 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 120.00 | 0.22 | 0.26 | 0.25 | +0.02 | +8.70% | 1,592 | 11,418 | 0.23 | 0.06 | 0.01 | -0.01 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 125.00 | 0.10 | 0.19 | 0.12 | 0.00 | 0.00% | 119 | 5,046 | 0.26 | 0.03 | 0.01 | -0.01 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 130.00 | 0.05 | 0.14 | 0.07 | +0.01 | +16.67% | 42 | 2,392 | 0.27 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 135.00 | 0.01 | 0.29 | 0.20 | +0.15 | +300.00% | 3 | 2,211 | 0.32 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 140.00 | 0.04 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 2,396 | 0.35 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/23/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.79 | 0.11 | 0.00 | 0.00% | 0 | 61 | 0.54 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/23/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.79 | 0.01 | 0.00 | 0.00% | 0 | 283 | 0.58 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/23/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.90 | 0.04 | 0.00 | 0.00% | 0 | 71 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/23/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 1.28 | 0.03 | 0.00 | 0.00% | 0 | 45 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/23/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.79 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/23/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 40 | 0.84 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/23/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.79 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/23/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 1 | 79 | 0.73 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 32 | 0.70 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/23/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.60 | 0.67 | 0.00 | 0.00% | 0 | 24 | 0.70 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/23/2025 3:59:53 PM EST |
| 70.00 | 0.02 | 0.63 | 0.31 | 0.00 | 0.00% | 0 | 79 | 0.61 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/23/2025 3:59:53 PM EST |
| 75.00 | 0.05 | 0.54 | 0.10 | 0.00 | 0.00% | 0 | 230 | 0.51 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/23/2025 3:59:53 PM EST |
| 80.00 | 0.11 | 0.27 | 0.12 | -0.10 | -45.46% | 11 | 252 | 0.36 | -0.03 | 0.00 | -0.02 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 85.00 | 0.32 | 0.37 | 0.32 | +0.03 | +10.35% | 12 | 2,447 | 0.34 | -0.06 | 0.01 | -0.02 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 90.00 | 0.66 | 0.71 | 0.65 | 0.00 | 0.00% | 133 | 2,366 | 0.31 | -0.11 | 0.02 | -0.03 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 95.00 | 1.14 | 1.44 | 1.36 | +0.01 | +0.75% | 1,476 | 6,294 | 0.29 | -0.20 | 0.02 | -0.04 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 100.00 | 2.59 | 2.71 | 2.69 | +0.08 | +3.07% | 370 | 7,583 | 0.27 | -0.34 | 0.03 | -0.04 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 105.00 | 4.70 | 4.85 | 4.74 | +0.23 | +5.10% | 122 | 9,154 | 0.25 | -0.53 | 0.04 | -0.04 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 110.00 | 7.90 | 8.05 | 7.75 | +0.08 | +1.05% | 199 | 2,086 | 0.24 | -0.72 | 0.04 | -0.03 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 115.00 | 11.65 | 12.45 | 11.98 | +0.23 | +1.96% | 2 | 1,235 | 0.32 | -0.86 | 0.02 | -0.02 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 120.00 | 16.20 | 17.70 | 17.60 | -0.10 | -0.57% | 1 | 10 | 0.39 | -0.94 | 0.01 | -0.01 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 125.00 | 20.20 | 23.50 | 21.09 | -0.61 | -2.82% | 2 | 2 | 0.46 | -0.97 | 0.01 | -0.01 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 130.00 | 26.05 | 27.70 | 26.95 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.99 | 0.00 | 0.00 | 5/22/2025 | 5/23/2025 3:59:53 PM EST |
| 135.00 | 30.25 | 33.75 | 31.65 | 0.00 | 0.00% | 0 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/23/2025 3:59:53 PM EST |
| 140.00 | 36.05 | 38.20 | 36.65 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/23/2025 3:59:53 PM EST |
| 145.00 | 40.95 | 43.05 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 150.00 | 46.00 | 48.45 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 155.00 | 50.85 | 53.45 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 160.00 | 55.90 | 58.45 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 165.00 | 60.85 | 63.45 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 170.00 | 65.70 | 68.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 175.00 | 70.95 | 73.45 | 69.30 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/23/2025 3:59:53 PM EST |