Options Chain for EXXON MOBIL CORP COM (XOM) - $111.66 as of 7/18/2025 3:47:15 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 | 51.95 | 54.40 | 53.18 | 56.80 | 0.00 | 0.00% | 0.97 | 0 | 11 | 1.06 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:05 PM EST |
| 60.00 | 46.90 | 50.05 | 48.48 | 51.55 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 7/18/2025 4:00:05 PM EST |
| 65.00 | 42.65 | 43.90 | 43.28 | 43.50 | 0.00 | 0.00% | 0.67 | 0 | 3 | 0.85 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/18/2025 4:00:05 PM EST |
| 70.00 | 37.75 | 38.75 | 38.25 | 40.02 | 0.00 | 0.00% | 0.55 | 0 | 7 | 0.70 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 75.00 | 32.90 | 33.80 | 33.35 | 40.33 | 0.00 | 0.00% | 0.44 | 0 | 23 | 0.68 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 4:00:05 PM EST |
| 80.00 | 27.70 | 28.85 | 28.28 | 35.50 | 0.00 | 0.00% | 0.35 | 0 | 55 | 0.55 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 4:00:05 PM EST |
| 85.00 | 23.10 | 23.30 | 23.20 | 25.95 | 0.00 | 0.00% | 0.27 | 0 | 186 | 0.42 | 0.99 | 0.01 | 0.00 | 7/7/2025 | 7/18/2025 4:00:05 PM EST |
| 90.00 | 18.05 | 18.85 | 18.45 | 23.52 | 0.00 | 0.00% | 0.20 | 0 | 165 | 0.29 | 0.95 | 0.01 | -0.01 | 7/15/2025 | 7/18/2025 4:00:05 PM EST |
| 95.00 | 13.35 | 13.65 | 13.50 | 14.05 | 0.00 | 0.00% | 0.14 | 0 | 479 | 0.29 | 0.88 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 100.00 | 9.10 | 9.25 | 9.18 | 9.40 | +0.25 | +2.74% | 0.09 | 41 | 1,132 | 0.25 | 0.78 | 0.03 | -0.02 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 105.00 | 5.40 | 5.55 | 5.48 | 5.65 | +0.02 | +0.36% | 0.05 | 20 | 3,882 | 0.23 | 0.62 | 0.04 | -0.03 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 110.00 | 2.76 | 2.82 | 2.79 | 2.95 | -0.04 | -1.34% | 0.03 | 143 | 5,306 | 0.22 | 0.42 | 0.04 | -0.03 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 115.00 | 1.22 | 1.26 | 1.24 | 1.28 | -0.07 | -5.19% | 0.01 | 120 | 15,722 | 0.22 | 0.24 | 0.03 | -0.02 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 120.00 | 0.50 | 0.53 | 0.52 | 0.54 | -0.06 | -10.00% | 0.00 | 184 | 29,459 | 0.22 | 0.13 | 0.02 | -0.02 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 125.00 | 0.22 | 0.25 | 0.24 | 0.27 | +0.01 | +3.85% | 0.00 | 31 | 12,983 | 0.22 | 0.06 | 0.01 | -0.01 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 130.00 | 0.10 | 0.45 | 0.28 | 0.12 | +0.01 | +9.10% | 0.00 | 1 | 8,997 | 0.24 | 0.03 | 0.01 | -0.01 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 135.00 | 0.05 | 0.21 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4,575 | 0.31 | 0.01 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:05 PM EST |
| 140.00 | 0.04 | 0.13 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1,256 | 0.27 | 0.01 | 0.00 | 0.00 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 145.00 | 0.02 | 0.19 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.28 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.31 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.37 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.39 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:05 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 | 7/18/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.57 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 0.34 | 0.17 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/18/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,097 | 0.68 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/18/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 0.34 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:05 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 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.78 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.78 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 1.52 | 0.76 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 324 | 0.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 835 | 0.44 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.61 | 0.31 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.53 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,530 | 0.42 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:05 PM EST |
| 85.00 | 0.07 | 0.17 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,501 | 0.30 | -0.01 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 90.00 | 0.26 | 0.29 | 0.28 | 0.31 | -0.03 | -8.83% | 0.00 | 200 | 2,574 | 0.28 | -0.05 | 0.01 | -0.01 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 95.00 | 0.57 | 0.61 | 0.59 | 0.67 | +0.03 | +4.69% | 0.01 | 4 | 15,402 | 0.26 | -0.12 | 0.02 | -0.02 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 100.00 | 1.28 | 1.35 | 1.32 | 1.39 | -0.06 | -4.14% | 0.01 | 29 | 10,401 | 0.25 | -0.22 | 0.03 | -0.02 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 105.00 | 2.68 | 2.96 | 2.82 | 2.75 | -0.17 | -5.83% | 0.03 | 4 | 5,789 | 0.24 | -0.38 | 0.04 | -0.03 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 110.00 | 5.05 | 5.20 | 5.13 | 5.35 | +0.05 | +0.95% | 0.05 | 5 | 6,497 | 0.23 | -0.58 | 0.04 | -0.03 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 115.00 | 8.55 | 8.75 | 8.65 | 9.10 | +0.33 | +3.77% | 0.08 | 1 | 3,383 | 0.22 | -0.76 | 0.03 | -0.02 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 120.00 | 12.90 | 13.10 | 13.00 | 13.00 | 0.00 | 0.00% | 0.11 | 0 | 1,604 | 0.23 | -0.87 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 125.00 | 17.70 | 17.90 | 17.80 | 13.60 | 0.00 | 0.00% | 0.14 | 0 | 114 | 0.28 | -0.94 | 0.01 | -0.01 | 7/16/2025 | 7/18/2025 4:00:05 PM EST |
| 130.00 | 22.10 | 22.90 | 22.50 | 23.00 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.28 | -0.97 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 135.00 | 27.05 | 27.95 | 27.50 | 21.12 | 0.00 | 0.00% | 0.20 | 0 | 63 | 0.43 | -0.99 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:05 PM EST |
| 140.00 | 31.95 | 32.95 | 32.45 | 37.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 5/23/2025 | 7/18/2025 4:00:05 PM EST |
| 145.00 | 36.90 | 37.95 | 37.43 | 24.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 7/18/2025 4:00:05 PM EST |
| 150.00 | 41.50 | 43.10 | 42.30 | 32.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 7/18/2025 4:00:05 PM EST |
| 155.00 | 46.55 | 47.80 | 47.18 | 33.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 7/18/2025 4:00:05 PM EST |
| 160.00 | 50.60 | 53.65 | 52.13 | 53.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 7/18/2025 4:00:05 PM EST |
| 165.00 | 56.55 | 57.95 | 57.25 | % | 0.35 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 170.00 | 61.75 | 62.95 | 62.35 | 64.25 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 7/18/2025 4:00:05 PM EST |
| 175.00 | 66.65 | 68.15 | 67.40 | % | 0.39 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 180.00 | 71.40 | 72.95 | 72.18 | 74.25 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 7/18/2025 4:00:05 PM EST |
| 185.00 | 76.00 | 77.85 | 76.93 | 69.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 7/18/2025 4:00:05 PM EST |