Options Chain for EXXON MOBIL CORP COM (XOM) - $103.03 as of 5/27/2025 2:36:44 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 | 40.60 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 70.00 | 31.95 | 35.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 75.00 | 27.15 | 29.95 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 80.00 | 23.60 | 24.30 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 85.00 | 18.70 | 19.25 | % | 0 | 0 | 0.42 | 0.97 | 0.01 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 90.00 | 13.90 | 14.55 | % | 0 | 0 | 0.37 | 0.93 | 0.01 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 91.00 | 12.95 | 13.65 | % | 0 | 0 | 0.25 | 0.91 | 0.02 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 92.00 | 12.05 | 12.65 | % | 0 | 0 | 0.34 | 0.90 | 0.02 | -0.04 | 5/27/2025 1:59:02 PM EST | |||
| 93.00 | 11.35 | 11.65 | % | 0 | 0 | 0.37 | 0.88 | 0.02 | -0.04 | 5/27/2025 1:59:02 PM EST | |||
| 94.00 | 10.45 | 10.65 | % | 0 | 0 | 0.31 | 0.88 | 0.02 | -0.04 | 5/27/2025 1:59:02 PM EST | |||
| 95.00 | 9.40 | 9.85 | % | 0 | 0 | 0.28 | 0.85 | 0.03 | -0.04 | 5/27/2025 1:59:02 PM EST | |||
| 96.00 | 8.75 | 8.90 | % | 0 | 0 | 0.27 | 0.82 | 0.03 | -0.04 | 5/27/2025 1:59:02 PM EST | |||
| 97.00 | 7.90 | 8.05 | % | 0 | 0 | 0.25 | 0.79 | 0.03 | -0.05 | 5/27/2025 1:59:02 PM EST | |||
| 98.00 | 7.10 | 7.25 | % | 0 | 0 | 0.33 | 0.77 | 0.04 | -0.05 | 5/27/2025 1:59:02 PM EST | |||
| 99.00 | 6.35 | 6.50 | % | 0 | 0 | 0.26 | 0.74 | 0.04 | -0.05 | 5/27/2025 1:59:02 PM EST | |||
| 100.00 | 5.60 | 5.75 | 5.45 | % | 1 | 0 | 0.25 | 0.70 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 101.00 | 4.90 | 5.05 | % | 0 | 0 | 0.25 | 0.65 | 0.05 | -0.05 | 5/27/2025 1:59:02 PM EST | |||
| 102.00 | 4.25 | 4.40 | 4.18 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.61 | 0.05 | -0.05 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 103.00 | 3.65 | 3.80 | 3.60 | +0.01 | +0.28% | 1 | 2 | 0.24 | 0.56 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 104.00 | 3.10 | 3.25 | 3.25 | 0.00 | 0.00% | 0 | 7 | 0.24 | 0.51 | 0.05 | -0.05 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 105.00 | 2.63 | 2.71 | 2.67 | -0.08 | -2.91% | 1 | 5 | 0.24 | 0.45 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 106.00 | 2.19 | 2.25 | 2.16 | +0.16 | +8.00% | 4 | 1 | 0.23 | 0.40 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 107.00 | 1.78 | 1.85 | 1.86 | -0.17 | -8.38% | 2 | 4 | 0.23 | 0.35 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 108.00 | 1.45 | 1.51 | 1.42 | -0.13 | -8.39% | 11 | 2 | 0.23 | 0.30 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 109.00 | 1.15 | 1.26 | 1.23 | -0.16 | -11.52% | 50 | 5 | 0.23 | 0.26 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 110.00 | 0.91 | 0.97 | 0.95 | -0.11 | -10.38% | 33 | 15 | 0.23 | 0.22 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 111.00 | 0.71 | 0.86 | % | 0 | 0 | 0.23 | 0.18 | 0.04 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 112.00 | 0.55 | 0.60 | % | 0 | 0 | 0.22 | 0.15 | 0.03 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 113.00 | 0.42 | 0.47 | % | 0 | 0 | 0.22 | 0.12 | 0.03 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 114.00 | 0.00 | 0.39 | % | 0 | 0 | 0.23 | 0.09 | 0.02 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 115.00 | 0.24 | 0.28 | 0.25 | -0.12 | -32.44% | 6 | 8 | 0.22 | 0.07 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 116.00 | 0.00 | 0.24 | % | 0 | 0 | 0.23 | 0.06 | 0.02 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 117.00 | 0.00 | 0.24 | % | 0 | 0 | 0.26 | 0.04 | 0.01 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 118.00 | 0.00 | 0.29 | % | 0 | 0 | 0.27 | 0.03 | 0.01 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 119.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.03 | 0.01 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 120.00 | 0.00 | 0.35 | % | 0 | 0 | 0.31 | 0.02 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 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 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 70.00 | 0.00 | 0.46 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 85.00 | 0.02 | 0.75 | % | 0 | 0 | 0.38 | -0.03 | 0.01 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 90.00 | 0.00 | 0.35 | % | 0 | 0 | 0.32 | -0.07 | 0.01 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 91.00 | 0.00 | 0.40 | % | 0 | 0 | 0.32 | -0.09 | 0.02 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 92.00 | 0.00 | 0.46 | % | 0 | 0 | 0.31 | -0.10 | 0.02 | -0.04 | 5/27/2025 1:59:02 PM EST | |||
| 93.00 | 0.00 | 0.65 | 0.50 | -0.29 | -36.71% | 1 | 2 | 0.30 | -0.12 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 94.00 | 0.55 | 0.73 | % | 0 | 0 | 0.32 | -0.12 | 0.02 | -0.04 | 5/27/2025 1:59:02 PM EST | |||
| 95.00 | 0.67 | 0.81 | % | 0 | 0 | 0.28 | -0.15 | 0.03 | -0.04 | 5/27/2025 1:59:02 PM EST | |||
| 96.00 | 0.80 | 0.87 | % | 0 | 0 | 0.27 | -0.18 | 0.03 | -0.04 | 5/27/2025 1:59:02 PM EST | |||
| 97.00 | 0.97 | 1.04 | 1.06 | -0.40 | -27.40% | 2 | 7 | 0.21 | -0.21 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 98.00 | 1.15 | 1.22 | 1.25 | -0.44 | -26.04% | 5 | 19 | 0.26 | -0.23 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 99.00 | 1.39 | 1.47 | 1.47 | -0.60 | -28.99% | 65 | 8 | 0.26 | -0.26 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 100.00 | 1.64 | 1.72 | 2.06 | 0.00 | 0.00% | 0 | 11 | 0.25 | -0.30 | 0.04 | -0.05 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 101.00 | 1.96 | 2.02 | 2.12 | -0.56 | -20.90% | 1 | 7 | 0.25 | -0.35 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 102.00 | 2.29 | 2.38 | 3.00 | 0.00 | 0.00% | 0 | 7 | 0.25 | -0.39 | 0.05 | -0.05 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 103.00 | 2.70 | 2.78 | 2.71 | -0.94 | -25.76% | 33 | 3 | 0.23 | -0.44 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 104.00 | 3.15 | 3.25 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.49 | 0.05 | -0.05 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 105.00 | 3.65 | 3.75 | 3.85 | % | 1 | 0 | 0.24 | -0.55 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 106.00 | 4.20 | 4.30 | % | 0 | 0 | 0.23 | -0.60 | 0.05 | -0.04 | 5/27/2025 1:59:02 PM EST | |||
| 107.00 | 4.80 | 4.95 | % | 0 | 0 | 0.23 | -0.65 | 0.05 | -0.04 | 5/27/2025 1:59:02 PM EST | |||
| 108.00 | 5.45 | 5.60 | 5.52 | % | 7 | 0 | 0.23 | -0.70 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 109.00 | 6.15 | 6.35 | % | 0 | 0 | 0.23 | -0.74 | 0.04 | -0.04 | 5/27/2025 1:59:02 PM EST | |||
| 110.00 | 6.95 | 7.10 | 8.00 | 0.00 | 0.00% | 0 | 5 | 0.20 | -0.78 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 111.00 | 7.75 | 8.25 | % | 0 | 0 | 0.20 | -0.82 | 0.04 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 112.00 | 8.55 | 8.80 | 8.62 | % | 7 | 0 | 0.23 | -0.85 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 113.00 | 9.35 | 9.75 | % | 0 | 0 | 0.29 | -0.88 | 0.03 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 114.00 | 10.45 | 10.80 | % | 0 | 0 | 0.27 | -0.91 | 0.02 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 115.00 | 11.20 | 11.90 | % | 0 | 0 | 0.31 | -0.93 | 0.02 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 116.00 | 12.15 | 12.85 | % | 0 | 0 | 0.29 | -0.94 | 0.02 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 117.00 | 13.15 | 13.70 | % | 0 | 0 | 0.30 | -0.96 | 0.01 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 118.00 | 14.35 | 14.85 | % | 0 | 0 | 0.35 | -0.97 | 0.01 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 119.00 | 15.15 | 15.65 | % | 0 | 0 | 0.36 | -0.97 | 0.01 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 120.00 | 16.30 | 16.80 | % | 0 | 0 | 0.36 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 125.00 | 21.15 | 21.65 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 130.00 | 24.95 | 28.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 135.00 | 29.65 | 33.45 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 140.00 | 34.65 | 38.45 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 145.00 | 39.65 | 43.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 150.00 | 45.00 | 48.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |