Options Chain for EXXON MOBIL CORP COM (XOM) - $112.88 as of 7/29/2025 9:57:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 56.75 | 59.05 | 57.90 | 56.80 | 0.00 | 0.00% | 1.05 | 0 | 11 | 1.40 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 3:59:57 PM EST |
| 60.00 | 51.10 | 54.20 | 52.65 | 51.55 | 0.00 | 0.00% | 0.88 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 7/29/2025 3:59:57 PM EST |
| 65.00 | 46.45 | 49.45 | 47.95 | 43.50 | 0.00 | 0.00% | 0.74 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 3:59:57 PM EST |
| 70.00 | 41.00 | 44.30 | 42.65 | 41.10 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 3:59:57 PM EST |
| 75.00 | 37.20 | 38.55 | 37.88 | 40.33 | 0.00 | 0.00% | 0.51 | 0 | 23 | 0.75 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 3:59:57 PM EST |
| 80.00 | 32.65 | 33.40 | 33.03 | 32.16 | -3.34 | -9.41% | 0.41 | 1 | 55 | 0.63 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 85.00 | 27.65 | 28.50 | 28.08 | 25.95 | 0.00 | 0.00% | 0.33 | 0 | 186 | 0.56 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 3:59:57 PM EST |
| 90.00 | 23.00 | 23.35 | 23.18 | 23.52 | 0.00 | 0.00% | 0.26 | 0 | 165 | 0.36 | 0.99 | 0.01 | 0.00 | 7/15/2025 | 7/29/2025 3:59:57 PM EST |
| 95.00 | 18.10 | 18.40 | 18.25 | 17.50 | +0.40 | +2.34% | 0.19 | 12 | 479 | 0.37 | 0.95 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 100.00 | 13.25 | 13.55 | 13.40 | 12.87 | +0.43 | +3.46% | 0.13 | 12 | 1,129 | 0.27 | 0.88 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 105.00 | 8.05 | 9.10 | 8.58 | 8.93 | +1.25 | +16.28% | 0.08 | 23 | 3,811 | 0.21 | 0.78 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 110.00 | 5.20 | 5.35 | 5.28 | 5.33 | +0.93 | +21.14% | 0.05 | 694 | 5,362 | 0.23 | 0.63 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 115.00 | 2.60 | 2.67 | 2.64 | 2.67 | +0.50 | +23.05% | 0.02 | 425 | 16,453 | 0.22 | 0.41 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 120.00 | 1.10 | 1.15 | 1.13 | 1.12 | +0.25 | +28.74% | 0.01 | 591 | 30,092 | 0.21 | 0.23 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 125.00 | 0.43 | 0.47 | 0.45 | 0.47 | +0.11 | +30.56% | 0.00 | 34 | 9,401 | 0.22 | 0.12 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 130.00 | 0.13 | 0.20 | 0.17 | 0.18 | +0.02 | +12.50% | 0.00 | 32 | 8,910 | 0.22 | 0.07 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 135.00 | 0.05 | 0.21 | 0.13 | 0.10 | -0.03 | -23.08% | 0.00 | 6 | 4,484 | 0.25 | 0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 140.00 | 0.04 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,168 | 0.28 | 0.02 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 3:59:57 PM EST |
| 145.00 | 0.01 | 0.41 | 0.21 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.33 | 0.01 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.35 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.39 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.48 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.38 | 0.19 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.52 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.52 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.59 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.37 | 0.19 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,097 | 0.61 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.64 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.99 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.90 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 835 | 0.48 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.66 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.70 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,530 | 0.53 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 3:59:57 PM EST |
| 85.00 | 0.05 | 0.16 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,496 | 0.37 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 3:59:57 PM EST |
| 90.00 | 0.12 | 0.22 | 0.17 | 0.18 | -0.04 | -18.19% | 0.00 | 2 | 2,659 | 0.33 | -0.01 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 95.00 | 0.25 | 0.28 | 0.27 | 0.26 | -0.07 | -21.22% | 0.00 | 4 | 15,807 | 0.29 | -0.05 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 100.00 | 0.54 | 0.58 | 0.56 | 0.57 | -0.16 | -21.92% | 0.01 | 37 | 11,303 | 0.26 | -0.12 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 105.00 | 1.22 | 1.30 | 1.26 | 1.28 | -0.26 | -16.89% | 0.01 | 79 | 6,141 | 0.24 | -0.22 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 110.00 | 2.61 | 2.85 | 2.73 | 2.65 | -0.60 | -18.47% | 0.02 | 30 | 6,710 | 0.23 | -0.37 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 115.00 | 5.00 | 5.30 | 5.15 | 5.55 | -0.20 | -3.48% | 0.04 | 92 | 3,382 | 0.21 | -0.59 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 120.00 | 8.50 | 8.70 | 8.60 | 8.92 | -2.53 | -22.10% | 0.07 | 10 | 1,600 | 0.21 | -0.77 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 125.00 | 12.20 | 13.35 | 12.78 | 17.20 | 0.00 | 0.00% | 0.10 | 0 | 115 | 0.20 | -0.88 | 0.02 | -0.02 | 7/21/2025 | 7/29/2025 3:59:57 PM EST |
| 130.00 | 17.50 | 18.25 | 17.88 | 23.00 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.32 | -0.93 | 0.01 | -0.01 | 7/18/2025 | 7/29/2025 3:59:57 PM EST |
| 135.00 | 22.35 | 23.25 | 22.80 | 23.35 | +2.23 | +10.56% | 0.17 | 1 | 63 | 0.38 | -0.96 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 140.00 | 27.40 | 28.20 | 27.80 | 37.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.48 | -0.98 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 3:59:57 PM EST |
| 145.00 | 31.40 | 34.25 | 32.83 | 24.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 11/21/2024 | 7/29/2025 3:59:57 PM EST |
| 150.00 | 36.80 | 38.80 | 37.80 | 32.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 7/29/2025 3:59:57 PM EST |
| 155.00 | 42.25 | 43.45 | 42.85 | 33.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 7/29/2025 3:59:57 PM EST |
| 160.00 | 47.20 | 49.50 | 48.35 | 53.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 3:59:57 PM EST |
| 165.00 | 51.55 | 53.75 | 52.65 | % | 0.32 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/29/2025 3:59:57 PM EST | |||
| 170.00 | 57.15 | 58.80 | 57.98 | 64.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 3:59:57 PM EST |
| 175.00 | 61.20 | 64.05 | 62.63 | % | 0.36 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/29/2025 3:59:57 PM EST | |||
| 180.00 | 67.00 | 68.70 | 67.85 | 74.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 3:59:57 PM EST |
| 185.00 | 72.00 | 74.15 | 73.08 | 69.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 7/29/2025 3:59:57 PM EST |