Options Chain for EXXON MOBIL CORP COM (XOM) - $114.70 as of 6/20/2025 9:38:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 58.10 | 62.20 | 59.87 | +6.32 | +11.81% | 1 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 60.00 | 53.10 | 57.25 | 48.40 | 0.00 | 0.00% | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 4:00:06 PM EST |
| 65.00 | 48.20 | 52.25 | 43.45 | 0.00 | 0.00% | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 4:00:06 PM EST |
| 70.00 | 43.35 | 47.30 | 37.44 | 0.00 | 0.00% | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 4:00:06 PM EST |
| 75.00 | 39.30 | 41.60 | 26.05 | 0.00 | 0.00% | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 6/20/2025 4:00:06 PM EST |
| 80.00 | 33.45 | 37.40 | 34.79 | -0.17 | -0.49% | 4 | 50 | 0.80 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 85.00 | 28.35 | 32.40 | 29.95 | 0.00 | 0.00% | 0 | 146 | 0.72 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:06 PM EST |
| 90.00 | 23.85 | 27.60 | 24.75 | +1.45 | +6.23% | 2 | 283 | 0.63 | 0.99 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 95.00 | 19.50 | 22.40 | 20.50 | -0.25 | -1.21% | 1 | 962 | 0.51 | 0.96 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 100.00 | 14.70 | 16.70 | 16.09 | +1.39 | +9.46% | 11 | 941 | 0.31 | 0.91 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 105.00 | 10.85 | 12.40 | 11.20 | +0.60 | +5.66% | 17 | 8,008 | 0.32 | 0.81 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 110.00 | 7.15 | 7.85 | 7.80 | +0.84 | +12.07% | 59 | 9,949 | 0.26 | 0.68 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 115.00 | 4.55 | 4.85 | 4.66 | +0.66 | +16.50% | 1,165 | 14,096 | 0.27 | 0.51 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 120.00 | 2.46 | 2.49 | 2.56 | +0.41 | +19.07% | 1,734 | 23,674 | 0.25 | 0.35 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 125.00 | 1.07 | 1.35 | 1.30 | +0.16 | +14.04% | 1,299 | 4,343 | 0.25 | 0.21 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 130.00 | 0.57 | 0.81 | 0.66 | +0.01 | +1.54% | 47 | 11,470 | 0.26 | 0.11 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 135.00 | 0.28 | 0.36 | 0.31 | -0.03 | -8.83% | 41 | 1,659 | 0.26 | 0.05 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 140.00 | 0.15 | 0.21 | 0.21 | +0.01 | +5.00% | 1 | 652 | 0.28 | 0.02 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 1.92 | 0.15 | -0.51 | -77.28% | 2 | 3,108 | 0.40 | 0.01 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 150.00 | 0.01 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 387 | 0.29 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:06 PM EST |
| 155.00 | 0.00 | 2.17 | 0.05 | 0.00 | 0.00% | 0 | 132 | 0.44 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/20/2025 4:00:06 PM EST |
| 160.00 | 0.00 | 2.17 | 0.14 | 0.00 | 0.00% | 0 | 14 | 0.62 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 6/20/2025 4:00:06 PM EST |
| 165.00 | 0.00 | 2.16 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 4:00:06 PM EST |
| 170.00 | 0.00 | 2.09 | 0.03 | 0.00 | 0.00% | 0 | 13 | 0.54 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/20/2025 4:00:06 PM EST |
| 175.00 | 0.00 | 2.04 | 0.11 | 0.00 | 0.00% | 0 | 120 | 0.71 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 6/20/2025 4:00:06 PM EST |
| 180.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:06 PM EST |
| 185.00 | 0.01 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 152 | 0.46 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:06 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 | 0.92 | 0.02 | 0.00 | 0.00% | 0 | 20 | 0.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 2.09 | 0.07 | 0.00 | 0.00% | 0 | 35 | 1.08 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 4:00:06 PM EST |
| 65.00 | 0.01 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 126 | 0.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 0.54 | 1.50 | 0.00 | 0.00% | 0 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 812 | 0.87 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/20/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 186 | 0.45 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 0.79 | 0.09 | 0.00 | 0.00% | 0 | 2,962 | 0.54 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:06 PM EST |
| 90.00 | 0.12 | 0.24 | 0.19 | -0.06 | -24.00% | 26 | 2,217 | 0.32 | -0.01 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 95.00 | 0.18 | 0.71 | 0.30 | -0.07 | -18.92% | 34 | 13,659 | 0.32 | -0.04 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 100.00 | 0.50 | 0.85 | 0.60 | -0.25 | -29.42% | 113 | 21,552 | 0.29 | -0.09 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 105.00 | 1.04 | 1.64 | 1.35 | -0.30 | -18.19% | 187 | 3,860 | 0.28 | -0.19 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 110.00 | 2.50 | 2.84 | 2.65 | -0.40 | -13.12% | 1,227 | 4,941 | 0.27 | -0.32 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 115.00 | 4.30 | 5.05 | 4.77 | -0.68 | -12.48% | 90 | 2,573 | 0.26 | -0.49 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 120.00 | 6.00 | 8.45 | 7.50 | -1.20 | -13.80% | 20 | 743 | 0.23 | -0.65 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 125.00 | 10.55 | 13.30 | 19.75 | 0.00 | 0.00% | 0 | 50 | 0.29 | -0.79 | 0.03 | -0.03 | 6/9/2025 | 6/20/2025 4:00:06 PM EST |
| 130.00 | 15.05 | 17.65 | 16.45 | 0.00 | 0.00% | 0 | 64 | 0.40 | -0.89 | 0.02 | -0.02 | 6/17/2025 | 6/20/2025 4:00:06 PM EST |
| 135.00 | 18.50 | 22.55 | 28.31 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.95 | 0.01 | -0.01 | 6/11/2025 | 6/20/2025 4:00:06 PM EST |
| 140.00 | 23.30 | 27.35 | 25.79 | +0.12 | +0.47% | 2 | 1 | 0.54 | -0.98 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 145.00 | 28.20 | 32.35 | 28.35 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 3/25/2025 | 6/20/2025 4:00:06 PM EST |
| 150.00 | 33.35 | 37.20 | 43.25 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 4:00:06 PM EST |
| 155.00 | 38.20 | 42.20 | 33.15 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 6/20/2025 4:00:06 PM EST |
| 160.00 | 43.15 | 47.25 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 165.00 | 48.15 | 51.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 170.00 | 54.90 | 57.15 | 55.10 | % | 1 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:06 PM EST | |
| 175.00 | 58.30 | 62.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 180.00 | 63.20 | 67.25 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 185.00 | 68.15 | 72.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST |