Options Chain for EXXON MOBIL CORP COM (XOM) - $109.50 as of 6/13/2025 4:07:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 56.60 | 57.95 | 56.50 | +8.43 | +17.54% | 4 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 60.00 | 51.75 | 52.95 | 43.03 | 0.00 | 0.00% | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:52 PM EST |
| 65.00 | 46.05 | 48.30 | 42.30 | 0.00 | 0.00% | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/13/2025 3:59:52 PM EST |
| 70.00 | 41.60 | 42.95 | 40.13 | 0.00 | 0.00% | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 75.00 | 37.00 | 37.95 | 27.20 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:52 PM EST |
| 80.00 | 32.00 | 32.95 | 32.22 | +4.62 | +16.74% | 5 | 34 | 0.77 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 85.00 | 27.15 | 27.85 | 24.45 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.99 | 0.00 | -0.02 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 90.00 | 22.40 | 22.70 | 22.60 | +5.90 | +35.33% | 6 | 168 | 0.40 | 0.98 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 95.00 | 17.60 | 18.80 | 17.70 | +5.20 | +41.60% | 16 | 302 | 0.34 | 0.94 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 100.00 | 12.85 | 13.15 | 12.80 | +2.20 | +20.76% | 80 | 782 | 0.29 | 0.88 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 105.00 | 8.55 | 8.80 | 8.51 | +2.16 | +34.02% | 391 | 3,557 | 0.28 | 0.79 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 110.00 | 5.00 | 5.15 | 5.07 | +1.97 | +63.55% | 3,750 | 14,079 | 0.27 | 0.63 | 0.04 | -0.06 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 115.00 | 2.60 | 2.64 | 2.63 | +1.24 | +89.21% | 9,072 | 13,169 | 0.27 | 0.40 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 120.00 | 1.21 | 1.24 | 1.25 | +0.76 | +155.11% | 6,480 | 11,440 | 0.27 | 0.22 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 125.00 | 0.43 | 0.55 | 0.50 | +0.31 | +163.16% | 2,283 | 4,496 | 0.27 | 0.12 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 130.00 | 0.24 | 0.28 | 0.24 | +0.11 | +84.62% | 176 | 2,346 | 0.30 | 0.05 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 135.00 | 0.01 | 0.14 | 0.11 | +0.03 | +37.50% | 52 | 2,192 | 0.30 | 0.02 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,395 | 0.37 | 0.01 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 51 | 0.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.30 | 0.04 | +0.03 | +300.00% | 125 | 281 | 0.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 69 | 0.53 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.37 | 0.03 | 0.00 | 0.00% | 0 | 45 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/13/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.37 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.37 | 0.12 | 0.00 | 0.00% | 0 | 40 | 0.72 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/13/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.37 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:52 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 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 79 | 1.24 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.36 | 0.03 | 0.00 | 0.00% | 0 | 33 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.36 | 0.67 | 0.00 | 0.00% | 0 | 24 | 0.98 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/13/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.37 | 0.12 | 0.00 | 0.00% | 0 | 79 | 0.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.13 | 0.20 | 0.00 | 0.00% | 0 | 230 | 0.66 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 80.00 | 0.01 | 0.39 | 0.21 | 0.00 | 0.00% | 0 | 272 | 0.53 | 0.00 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 85.00 | 0.02 | 0.28 | 0.04 | 0.00 | 0.00% | 21 | 2,544 | 0.45 | -0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 90.00 | 0.10 | 0.14 | 0.12 | +0.01 | +9.10% | 9 | 2,678 | 0.37 | -0.02 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 95.00 | 0.18 | 0.24 | 0.22 | +0.01 | +4.77% | 43 | 7,708 | 0.33 | -0.06 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 100.00 | 0.43 | 0.48 | 0.46 | -0.06 | -11.54% | 620 | 8,189 | 0.30 | -0.12 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 105.00 | 1.01 | 1.20 | 1.21 | -0.14 | -10.37% | 1,393 | 9,865 | 0.28 | -0.21 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 110.00 | 2.48 | 2.58 | 2.59 | -0.56 | -17.78% | 315 | 1,992 | 0.27 | -0.37 | 0.04 | -0.06 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 115.00 | 5.00 | 5.15 | 5.10 | -0.90 | -15.00% | 370 | 878 | 0.26 | -0.60 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 120.00 | 7.90 | 9.00 | 8.60 | -9.65 | -52.88% | 5 | 8 | 0.22 | -0.78 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 125.00 | 12.60 | 13.65 | 21.09 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.88 | 0.02 | -0.03 | 5/23/2025 | 6/13/2025 3:59:52 PM EST |
| 130.00 | 17.45 | 18.70 | 26.95 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.95 | 0.01 | -0.02 | 5/22/2025 | 6/13/2025 3:59:52 PM EST |
| 135.00 | 22.60 | 23.50 | 31.65 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.98 | 0.01 | -0.01 | 5/22/2025 | 6/13/2025 3:59:52 PM EST |
| 140.00 | 26.95 | 29.05 | 36.65 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:52 PM EST |
| 145.00 | 32.55 | 34.15 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 150.00 | 37.30 | 39.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 155.00 | 42.35 | 44.15 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 160.00 | 47.10 | 49.25 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 165.00 | 51.90 | 55.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 170.00 | 57.40 | 59.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 175.00 | 61.80 | 64.30 | 69.30 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 6/13/2025 3:59:52 PM EST |