Options Chain for EXXON MOBIL CORP COM (XOM) - $105.83 as of 8/12/2025 11:24:36 AM 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 | 40.35 | 43.80 | 42.08 | % | 0.65 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 70.00 | 35.15 | 38.55 | 36.85 | % | 0.53 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 75.00 | 30.05 | 33.80 | 31.93 | % | 0.43 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 80.00 | 25.40 | 28.80 | 27.10 | % | 0.34 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 85.00 | 20.05 | 23.25 | 21.65 | 21.15 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 90.00 | 16.35 | 17.15 | 16.75 | % | 0.19 | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 94.00 | 12.45 | 13.10 | 12.78 | % | 0.14 | 0 | 0 | 0.39 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 95.00 | 11.35 | 12.05 | 11.70 | 10.95 | 0.00 | 0.00% | 0.12 | 0 | 40 | 0.35 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 96.00 | 10.35 | 11.00 | 10.68 | % | 0.11 | 0 | 0 | 0.34 | 1.00 | 0.01 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 97.00 | 9.45 | 10.10 | 9.78 | % | 0.10 | 0 | 0 | 0.33 | 0.98 | 0.03 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 98.00 | 8.45 | 9.20 | 8.83 | % | 0.09 | 0 | 0 | 0.30 | 0.95 | 0.04 | -0.01 | 8/12/2025 11:58:54 AM EST | |||
| 99.00 | 7.50 | 8.00 | 7.75 | % | 0.08 | 0 | 0 | 0.29 | 0.91 | 0.04 | -0.01 | 8/12/2025 11:58:54 AM EST | |||
| 100.00 | 6.80 | 6.95 | 6.88 | 7.10 | 0.00 | 0.00% | 0.07 | 5 | 8 | 0.22 | 0.87 | 0.04 | -0.01 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 101.00 | 5.90 | 6.10 | 6.00 | 6.66 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.22 | 0.82 | 0.05 | -0.02 | 8/7/2025 | 8/12/2025 11:58:54 AM EST |
| 102.00 | 5.10 | 5.25 | 5.18 | % | 0.05 | 0 | 0 | 0.22 | 0.77 | 0.05 | -0.02 | 8/12/2025 11:58:54 AM EST | |||
| 103.00 | 4.40 | 4.55 | 4.48 | 5.09 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.21 | 0.71 | 0.06 | -0.03 | 8/7/2025 | 8/12/2025 11:58:54 AM EST |
| 104.00 | 3.70 | 3.85 | 3.78 | 3.54 | % | 0.04 | 2 | 0 | 0.21 | 0.66 | 0.06 | -0.03 | 8/12/2025 | 8/12/2025 11:58:54 AM EST | |
| 105.00 | 3.10 | 3.20 | 3.15 | 3.50 | +0.59 | +20.28% | 0.03 | 1 | 33 | 0.21 | 0.59 | 0.06 | -0.03 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 106.00 | 2.55 | 2.64 | 2.60 | 2.65 | +0.28 | +11.82% | 0.02 | 10 | 242 | 0.20 | 0.53 | 0.06 | -0.03 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 107.00 | 2.04 | 2.14 | 2.09 | 2.35 | +0.46 | +24.34% | 0.02 | 28 | 134 | 0.20 | 0.46 | 0.06 | -0.03 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 108.00 | 1.62 | 1.71 | 1.67 | 1.87 | +0.34 | +22.23% | 0.02 | 28 | 69 | 0.20 | 0.40 | 0.06 | -0.03 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 109.00 | 1.26 | 1.34 | 1.30 | 1.17 | -0.08 | -6.40% | 0.01 | 11 | 24 | 0.20 | 0.34 | 0.06 | -0.03 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 110.00 | 0.97 | 1.04 | 1.01 | 1.04 | +0.13 | +14.29% | 0.01 | 26 | 274 | 0.20 | 0.28 | 0.06 | -0.03 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 111.00 | 0.74 | 0.80 | 0.77 | 0.86 | +0.16 | +22.86% | 0.01 | 5 | 44 | 0.20 | 0.22 | 0.05 | -0.02 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 112.00 | 0.56 | 0.61 | 0.59 | 0.65 | +0.07 | +12.07% | 0.01 | 31 | 192 | 0.20 | 0.18 | 0.04 | -0.02 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 113.00 | 0.42 | 0.47 | 0.45 | 0.47 | +0.06 | +14.64% | 0.00 | 2 | 2,416 | 0.20 | 0.14 | 0.04 | -0.02 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 114.00 | 0.31 | 0.36 | 0.34 | 0.37 | +0.08 | +27.59% | 0.00 | 14 | 54 | 0.20 | 0.11 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 115.00 | 0.23 | 0.28 | 0.26 | 0.28 | +0.04 | +16.67% | 0.00 | 1 | 40 | 0.20 | 0.09 | 0.03 | -0.01 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 116.00 | 0.18 | 0.22 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 15 | 0.20 | 0.07 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 117.00 | 0.13 | 0.17 | 0.15 | 0.15 | +0.03 | +25.00% | 0.00 | 1 | 2 | 0.21 | 0.06 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 118.00 | 0.10 | 0.16 | 0.13 | % | 0.00 | 0 | 0 | 0.21 | 0.05 | 0.01 | -0.01 | 8/12/2025 11:58:54 AM EST | |||
| 119.00 | 0.01 | 0.98 | 0.50 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | 0.03 | 0.01 | -0.01 | 8/4/2025 | 8/12/2025 11:58:54 AM EST |
| 120.00 | 0.02 | 0.25 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.22 | 0.03 | 0.01 | -0.01 | 8/5/2025 | 8/12/2025 11:58:54 AM EST |
| 121.00 | 0.01 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.29 | 0.02 | 0.01 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 122.00 | 0.01 | 0.86 | 0.44 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 123.00 | 0.01 | 0.86 | 0.44 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 124.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 125.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 126.00 | 0.00 | 1.12 | 0.56 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 130.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 135.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 140.00 | 0.00 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 145.00 | 0.00 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 150.00 | 0.00 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 70.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 80.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 85.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 90.00 | 0.01 | 0.76 | 0.39 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 94.00 | 0.08 | 0.20 | 0.14 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.24 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 95.00 | 0.19 | 0.22 | 0.21 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.25 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 96.00 | 0.24 | 0.28 | 0.26 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.24 | 0.00 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 97.00 | 0.31 | 0.34 | 0.33 | 0.32 | -0.12 | -27.28% | 0.00 | 1 | 12 | 0.24 | -0.02 | 0.03 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 98.00 | 0.39 | 0.43 | 0.41 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.23 | -0.05 | 0.04 | -0.01 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 99.00 | 0.50 | 0.55 | 0.53 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.23 | -0.09 | 0.04 | -0.01 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 100.00 | 0.64 | 0.69 | 0.67 | 0.66 | -0.34 | -34.00% | 0.01 | 2 | 111 | 0.22 | -0.13 | 0.04 | -0.01 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 101.00 | 0.82 | 0.88 | 0.85 | 0.79 | -0.36 | -31.31% | 0.01 | 9 | 65 | 0.22 | -0.18 | 0.05 | -0.02 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 102.00 | 1.03 | 1.08 | 1.06 | 1.09 | -0.37 | -25.35% | 0.01 | 7 | 36 | 0.21 | -0.23 | 0.05 | -0.02 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 103.00 | 1.30 | 1.38 | 1.34 | 1.29 | -0.29 | -18.36% | 0.01 | 3 | 19 | 0.21 | -0.29 | 0.06 | -0.03 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 104.00 | 1.50 | 1.73 | 1.62 | 1.51 | -0.44 | -22.57% | 0.02 | 1 | 15 | 0.21 | -0.34 | 0.06 | -0.03 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 105.00 | 2.00 | 2.08 | 2.04 | 1.96 | -0.40 | -16.95% | 0.02 | 25 | 47 | 0.20 | -0.41 | 0.06 | -0.03 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 106.00 | 2.34 | 2.55 | 2.45 | 2.35 | -0.64 | -21.41% | 0.02 | 2 | 28 | 0.20 | -0.47 | 0.06 | -0.03 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 107.00 | 2.94 | 3.05 | 3.00 | 2.77 | -0.83 | -23.06% | 0.03 | 20 | 14 | 0.20 | -0.54 | 0.06 | -0.03 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 108.00 | 3.50 | 3.65 | 3.58 | 3.96 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.20 | -0.60 | 0.06 | -0.03 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 109.00 | 4.15 | 4.30 | 4.23 | 4.12 | -0.18 | -4.19% | 0.04 | 5 | 12 | 0.19 | -0.66 | 0.06 | -0.03 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 110.00 | 4.85 | 5.05 | 4.95 | 4.86 | -0.78 | -13.83% | 0.04 | 4 | 14 | 0.20 | -0.72 | 0.06 | -0.03 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 111.00 | 5.65 | 5.80 | 5.73 | 6.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.20 | -0.78 | 0.05 | -0.02 | 8/5/2025 | 8/12/2025 11:58:54 AM EST |
| 112.00 | 6.50 | 6.90 | 6.70 | 6.52 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.19 | -0.82 | 0.04 | -0.02 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 113.00 | 7.35 | 7.55 | 7.45 | % | 0.07 | 0 | 0 | 0.20 | -0.86 | 0.04 | -0.02 | 8/12/2025 11:58:54 AM EST | |||
| 114.00 | 8.15 | 8.60 | 8.38 | % | 0.07 | 0 | 0 | 0.20 | -0.89 | 0.03 | -0.02 | 8/12/2025 11:58:54 AM EST | |||
| 115.00 | 9.20 | 9.70 | 9.45 | % | 0.08 | 0 | 0 | 0.22 | -0.91 | 0.03 | -0.01 | 8/12/2025 11:58:54 AM EST | |||
| 116.00 | 9.85 | 10.45 | 10.15 | % | 0.09 | 0 | 0 | 0.27 | -0.93 | 0.02 | -0.01 | 8/12/2025 11:58:54 AM EST | |||
| 117.00 | 11.10 | 11.65 | 11.38 | % | 0.10 | 0 | 0 | 0.29 | -0.94 | 0.02 | -0.01 | 8/12/2025 11:58:54 AM EST | |||
| 118.00 | 11.85 | 12.40 | 12.13 | % | 0.10 | 0 | 0 | 0.31 | -0.95 | 0.01 | -0.01 | 8/12/2025 11:58:54 AM EST | |||
| 119.00 | 12.90 | 13.50 | 13.20 | % | 0.11 | 0 | 0 | 0.35 | -0.97 | 0.01 | -0.01 | 8/12/2025 11:58:54 AM EST | |||
| 120.00 | 13.80 | 14.60 | 14.20 | % | 0.12 | 0 | 0 | 0.32 | -0.97 | 0.01 | -0.01 | 8/12/2025 11:58:54 AM EST | |||
| 121.00 | 14.85 | 15.35 | 15.10 | % | 0.12 | 0 | 0 | 0.35 | -0.98 | 0.01 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 122.00 | 15.80 | 16.35 | 16.08 | % | 0.13 | 0 | 0 | 0.36 | -0.99 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 123.00 | 16.80 | 17.55 | 17.18 | % | 0.14 | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 124.00 | 17.95 | 18.60 | 18.28 | % | 0.15 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 125.00 | 19.00 | 19.55 | 19.28 | % | 0.15 | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 126.00 | 19.90 | 20.45 | 20.18 | % | 0.16 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 130.00 | 23.80 | 24.60 | 24.20 | % | 0.19 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 135.00 | 28.65 | 30.80 | 29.73 | % | 0.22 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 140.00 | 33.00 | 34.60 | 33.80 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 145.00 | 38.80 | 39.75 | 39.28 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 150.00 | 43.60 | 44.65 | 44.13 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST |