Options Chain for EXXON MOBIL CORP COM (XOM) - $114.29 as of 8/29/2025 9:22:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 48.10 | 51.40 | 49.75 | % | 0.77 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 70.00 | 43.00 | 46.40 | 44.70 | % | 0.64 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 75.00 | 38.10 | 41.45 | 39.78 | % | 0.53 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 80.00 | 33.35 | 36.45 | 34.90 | % | 0.44 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 85.00 | 27.70 | 31.45 | 29.58 | % | 0.35 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 90.00 | 22.95 | 26.40 | 24.68 | % | 0.27 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 92.00 | 21.45 | 24.40 | 22.93 | 17.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:02 PM EST |
| 93.00 | 20.35 | 23.40 | 21.88 | % | 0.24 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 94.00 | 19.30 | 22.45 | 20.88 | 18.85 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.50 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 95.00 | 18.40 | 21.40 | 19.90 | 14.39 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:02 PM EST |
| 96.00 | 16.75 | 20.45 | 18.60 | % | 0.19 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 97.00 | 15.80 | 19.40 | 17.60 | % | 0.18 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 98.00 | 15.05 | 18.35 | 16.70 | 13.37 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 99.00 | 14.05 | 17.40 | 15.73 | 8.59 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:02 PM EST |
| 100.00 | 13.20 | 16.40 | 14.80 | 11.36 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.17 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 101.00 | 11.65 | 15.40 | 13.53 | % | 0.13 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 102.00 | 11.10 | 14.40 | 12.75 | 9.65 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.06 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 103.00 | 10.05 | 13.45 | 11.75 | 8.15 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 104.00 | 8.80 | 11.55 | 10.18 | 10.67 | +2.35 | +28.25% | 0.10 | 1 | 33 | 0.50 | 1.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 105.00 | 8.50 | 10.45 | 9.48 | 9.52 | +1.02 | +12.00% | 0.09 | 5 | 193 | 0.48 | 0.99 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 106.00 | 6.85 | 8.60 | 7.73 | 8.35 | +0.80 | +10.60% | 0.07 | 297 | 253 | 0.33 | 0.98 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 107.00 | 6.50 | 8.50 | 7.50 | 7.42 | +0.82 | +12.43% | 0.07 | 81 | 325 | 0.32 | 0.98 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 108.00 | 5.70 | 6.65 | 6.18 | 6.27 | +0.67 | +11.97% | 0.06 | 85 | 295 | 0.28 | 0.96 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 109.00 | 5.35 | 5.65 | 5.50 | 5.57 | +0.77 | +16.05% | 0.05 | 40 | 566 | 0.27 | 0.94 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 110.00 | 3.95 | 5.60 | 4.78 | 4.57 | +0.69 | +17.79% | 0.04 | 331 | 1,014 | 0.23 | 0.91 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 111.00 | 2.89 | 3.75 | 3.32 | 3.55 | +0.57 | +19.13% | 0.03 | 114 | 524 | 0.19 | 0.87 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 112.00 | 2.39 | 2.81 | 2.60 | 2.61 | +0.36 | +16.00% | 0.02 | 757 | 850 | 0.17 | 0.81 | 0.10 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 113.00 | 1.84 | 1.94 | 1.89 | 1.89 | +0.38 | +25.17% | 0.02 | 494 | 954 | 0.16 | 0.72 | 0.13 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 114.00 | 1.19 | 1.28 | 1.24 | 1.21 | +0.22 | +22.23% | 0.01 | 946 | 5,006 | 0.15 | 0.58 | 0.16 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 115.00 | 0.69 | 0.78 | 0.74 | 0.73 | +0.14 | +23.73% | 0.01 | 1,037 | 2,513 | 0.15 | 0.42 | 0.16 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 116.00 | 0.38 | 0.42 | 0.40 | 0.40 | +0.06 | +17.65% | 0.00 | 986 | 5,745 | 0.15 | 0.28 | 0.13 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 117.00 | 0.20 | 0.22 | 0.21 | 0.20 | -0.02 | -9.10% | 0.00 | 323 | 535 | 0.16 | 0.17 | 0.09 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 118.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.02 | -16.67% | 0.00 | 92 | 1,201 | 0.16 | 0.11 | 0.06 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 119.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 120 | 43 | 0.17 | 0.06 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 120.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 297 | 541 | 0.18 | 0.03 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 121.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 31 | 753 | 0.20 | 0.02 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 122.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.31 | -91.18% | 0.00 | 39 | 2 | 0.23 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 123.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.24 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 124.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 204 | 56 | 0.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.26 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 126.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.01 | 0.51 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.77 | 0.39 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.41 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.78 | 0.39 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 92.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:02 PM EST |
| 93.00 | 0.00 | 0.82 | 0.41 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:02 PM EST |
| 94.00 | 0.00 | 0.83 | 0.42 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.37 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:02 PM EST |
| 96.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.49 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 97.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.46 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 98.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 63 | 0.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 99.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.41 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 245 | 0.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 101.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 81 | 0.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 102.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 184 | 0.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 103.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 225 | 0.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 104.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 459 | 806 | 0.30 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 105.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 78 | 409 | 0.29 | -0.01 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 106.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 132 | 165 | 0.26 | -0.02 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 107.00 | 0.03 | 0.05 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 4 | 302 | 0.26 | -0.02 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 108.00 | 0.04 | 0.05 | 0.05 | 0.07 | -0.02 | -22.23% | 0.00 | 66 | 4,150 | 0.23 | -0.04 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 109.00 | 0.06 | 0.09 | 0.08 | 0.09 | -0.05 | -35.72% | 0.00 | 1,631 | 821 | 0.22 | -0.06 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 110.00 | 0.09 | 0.12 | 0.11 | 0.12 | -0.11 | -47.83% | 0.00 | 144 | 439 | 0.20 | -0.09 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 111.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.18 | -50.00% | 0.00 | 267 | 443 | 0.19 | -0.13 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 112.00 | 0.28 | 0.31 | 0.30 | 0.32 | -0.30 | -48.39% | 0.00 | 895 | 483 | 0.18 | -0.19 | 0.10 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 113.00 | 0.47 | 0.51 | 0.49 | 0.48 | -0.49 | -50.52% | 0.00 | 583 | 267 | 0.17 | -0.28 | 0.13 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 114.00 | 0.83 | 0.86 | 0.85 | 0.87 | -0.51 | -36.96% | 0.01 | 1,236 | 160 | 0.17 | -0.42 | 0.16 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 115.00 | 1.30 | 1.35 | 1.33 | 1.36 | -0.69 | -33.66% | 0.01 | 320 | 86 | 0.16 | -0.58 | 0.16 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 116.00 | 1.91 | 2.10 | 2.01 | 2.10 | -0.90 | -30.00% | 0.02 | 19 | 1 | 0.17 | -0.72 | 0.13 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 117.00 | 2.66 | 2.96 | 2.81 | 2.90 | -0.68 | -19.00% | 0.02 | 62 | 11 | 0.19 | -0.83 | 0.09 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 118.00 | 2.37 | 4.00 | 3.19 | 3.55 | % | 0.03 | 6 | 0 | 0.21 | -0.89 | 0.06 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 119.00 | 3.90 | 6.80 | 5.35 | % | 0.04 | 0 | 0 | 0.50 | -0.94 | 0.04 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
| 120.00 | 4.95 | 7.75 | 6.35 | 10.17 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.54 | -0.97 | 0.02 | -0.02 | 7/25/2025 | 8/29/2025 4:00:02 PM EST |
| 121.00 | 5.00 | 8.75 | 6.88 | 11.85 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 8/21/2025 | 8/29/2025 4:00:02 PM EST |
| 122.00 | 6.80 | 9.80 | 8.30 | % | 0.07 | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 123.00 | 7.45 | 10.05 | 8.75 | 8.80 | % | 0.07 | 3 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 124.00 | 8.00 | 11.75 | 9.88 | % | 0.08 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 125.00 | 9.05 | 12.80 | 10.93 | % | 0.09 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 126.00 | 10.20 | 13.75 | 11.98 | % | 0.10 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 130.00 | 15.10 | 17.75 | 16.43 | % | 0.13 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 135.00 | 19.60 | 22.75 | 21.18 | 27.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:02 PM EST |
| 140.00 | 24.05 | 27.75 | 25.90 | % | 0.18 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 145.00 | 29.10 | 32.75 | 30.93 | % | 0.21 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 150.00 | 33.95 | 37.80 | 35.88 | % | 0.24 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST |