Options Chain for EXXON MOBIL CORP COM (XOM) - $106.27 as of 8/13/2025 6:54:41 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 | 41.20 | 43.80 | 42.50 | % | 0.65 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 70.00 | 36.20 | 38.80 | 37.50 | % | 0.54 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 75.00 | 31.20 | 33.75 | 32.48 | % | 0.43 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 80.00 | 26.20 | 28.85 | 27.53 | % | 0.34 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 85.00 | 22.15 | 23.30 | 22.73 | 21.65 | +0.03 | +0.14% | 0.27 | 1 | 2 | 0.45 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 90.00 | 15.80 | 18.05 | 16.93 | % | 0.19 | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 94.00 | 12.05 | 14.05 | 13.05 | % | 0.14 | 0 | 0 | 0.36 | 0.98 | 0.02 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 95.00 | 12.10 | 13.10 | 12.60 | % | 0.13 | 0 | 0 | 0.34 | 0.95 | 0.02 | -0.01 | 8/13/2025 4:00:02 PM EST | |||
| 96.00 | 11.10 | 12.40 | 11.75 | % | 0.12 | 0 | 0 | 0.41 | 0.94 | 0.02 | -0.01 | 8/13/2025 4:00:02 PM EST | |||
| 97.00 | 10.15 | 11.05 | 10.60 | % | 0.11 | 0 | 0 | 0.30 | 0.91 | 0.02 | -0.01 | 8/13/2025 4:00:02 PM EST | |||
| 98.00 | 9.40 | 10.15 | 9.78 | 8.83 | % | 0.10 | 1 | 0 | 0.29 | 0.89 | 0.03 | -0.01 | 8/13/2025 | 8/13/2025 4:00:02 PM EST | |
| 99.00 | 8.50 | 9.35 | 8.93 | % | 0.09 | 0 | 0 | 0.29 | 0.86 | 0.03 | -0.02 | 8/13/2025 4:00:02 PM EST | |||
| 100.00 | 7.85 | 8.80 | 8.33 | 6.87 | % | 0.08 | 6 | 0 | 0.26 | 0.83 | 0.03 | -0.02 | 8/13/2025 | 8/13/2025 4:00:02 PM EST | |
| 101.00 | 6.85 | 7.85 | 7.35 | 6.15 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.23 | 0.80 | 0.04 | -0.02 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 102.00 | 5.30 | 7.15 | 6.23 | 5.39 | -0.53 | -8.96% | 0.06 | 2 | 6 | 0.21 | 0.76 | 0.04 | -0.02 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 103.00 | 4.60 | 6.35 | 5.48 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.20 | 0.71 | 0.04 | -0.03 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 104.00 | 4.40 | 5.35 | 4.88 | 4.25 | +0.15 | +3.66% | 0.05 | 3 | 2 | 0.21 | 0.67 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 105.00 | 4.20 | 5.25 | 4.73 | 3.82 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.24 | 0.62 | 0.05 | -0.03 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 106.00 | 3.65 | 4.05 | 3.85 | 3.50 | +0.20 | +6.07% | 0.04 | 10 | 16 | 0.22 | 0.57 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 107.00 | 3.10 | 4.40 | 3.75 | 2.85 | +0.35 | +14.00% | 0.04 | 5 | 8 | 0.25 | 0.52 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 108.00 | 2.59 | 2.82 | 2.71 | 2.60 | +0.21 | +8.79% | 0.03 | 6 | 50 | 0.21 | 0.47 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 109.00 | 2.13 | 2.46 | 2.30 | 2.18 | +0.18 | +9.00% | 0.02 | 27 | 3 | 0.21 | 0.42 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 110.00 | 1.77 | 1.92 | 1.85 | 1.83 | +0.22 | +13.67% | 0.02 | 756 | 1,056 | 0.21 | 0.37 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 111.00 | 1.44 | 1.63 | 1.54 | 1.18 | -0.15 | -11.28% | 0.01 | 3 | 11 | 0.21 | 0.32 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 112.00 | 1.13 | 1.28 | 1.21 | 0.98 | -0.07 | -6.67% | 0.01 | 4 | 13 | 0.20 | 0.27 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 113.00 | 0.93 | 1.13 | 1.03 | 0.79 | -0.08 | -9.20% | 0.01 | 14 | 146 | 0.21 | 0.23 | 0.04 | -0.02 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 114.00 | 0.72 | 0.91 | 0.82 | 0.72 | 0.00 | 0.00% | 0.01 | 5 | 56 | 0.21 | 0.20 | 0.04 | -0.02 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 115.00 | 0.60 | 0.77 | 0.69 | 0.52 | -0.02 | -3.71% | 0.01 | 2 | 304 | 0.21 | 0.16 | 0.03 | -0.02 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 116.00 | 0.00 | 0.66 | 0.33 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.22 | 0.14 | 0.03 | -0.02 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 117.00 | 0.00 | 0.54 | 0.27 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.21 | 0.11 | 0.02 | -0.02 | 8/8/2025 | 8/13/2025 4:00:02 PM EST |
| 118.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.22 | 0.09 | 0.02 | -0.01 | 8/13/2025 4:00:02 PM EST | |||
| 119.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.22 | 0.07 | 0.02 | -0.01 | 8/13/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.22 | 0.06 | 0.02 | -0.01 | 8/13/2025 4:00:02 PM EST | |||
| 121.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.01 | -0.01 | 8/13/2025 4:00:02 PM EST | |||
| 122.00 | 0.00 | 0.87 | 0.44 | 0.12 | % | 0.00 | 2 | 0 | 0.34 | 0.03 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 4:00:02 PM EST | |
| 125.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.29 | 0.02 | 0.01 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/13/2025 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 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.46 | 0.73 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.44 | 0.72 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 94.00 | 0.00 | 0.38 | 0.19 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | -0.02 | 0.02 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 95.00 | 0.19 | 0.38 | 0.29 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.26 | -0.05 | 0.02 | -0.01 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 96.00 | 0.30 | 0.52 | 0.41 | % | 0.00 | 0 | 0 | 0.24 | -0.06 | 0.02 | -0.01 | 8/13/2025 4:00:02 PM EST | |||
| 97.00 | 0.45 | 0.59 | 0.52 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | -0.09 | 0.02 | -0.01 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 98.00 | 0.55 | 0.79 | 0.67 | 0.71 | +0.03 | +4.42% | 0.01 | 1 | 8 | 0.23 | -0.11 | 0.03 | -0.01 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 99.00 | 0.66 | 0.90 | 0.78 | 0.93 | +0.02 | +2.20% | 0.01 | 14 | 1 | 0.24 | -0.14 | 0.03 | -0.02 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 100.00 | 0.77 | 0.98 | 0.88 | 1.21 | +0.10 | +9.01% | 0.01 | 3 | 9 | 0.23 | -0.17 | 0.03 | -0.02 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 101.00 | 0.98 | 1.24 | 1.11 | 1.30 | +0.02 | +1.57% | 0.01 | 3 | 4 | 0.23 | -0.20 | 0.04 | -0.02 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 102.00 | 1.18 | 1.40 | 1.29 | 1.66 | -0.24 | -12.64% | 0.01 | 21 | 2 | 0.22 | -0.24 | 0.04 | -0.02 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 103.00 | 1.43 | 1.66 | 1.55 | 1.96 | +0.19 | +10.74% | 0.02 | 25 | 7 | 0.22 | -0.29 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 104.00 | 1.66 | 1.94 | 1.80 | 1.86 | -0.30 | -13.89% | 0.02 | 3 | 9 | 0.21 | -0.33 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 105.00 | 2.10 | 2.50 | 2.30 | 2.10 | -0.55 | -20.76% | 0.02 | 31 | 20 | 0.21 | -0.38 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 106.00 | 2.30 | 2.69 | 2.50 | 2.53 | -1.10 | -30.31% | 0.02 | 17 | 11 | 0.21 | -0.43 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 107.00 | 2.94 | 3.15 | 3.05 | % | 0.03 | 0 | 0 | 0.21 | -0.48 | 0.05 | -0.03 | 8/13/2025 4:00:02 PM EST | |||
| 108.00 | 3.45 | 3.70 | 3.58 | 3.87 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.21 | -0.53 | 0.05 | -0.03 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 109.00 | 3.05 | 4.20 | 3.63 | 4.98 | +0.11 | +2.26% | 0.03 | 42 | 1 | 0.17 | -0.58 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 110.00 | 3.65 | 5.55 | 4.60 | % | 0.04 | 0 | 0 | 0.19 | -0.63 | 0.05 | -0.03 | 8/13/2025 4:00:02 PM EST | |||
| 111.00 | 4.60 | 6.45 | 5.53 | % | 0.05 | 0 | 0 | 0.21 | -0.68 | 0.05 | -0.03 | 8/13/2025 4:00:02 PM EST | |||
| 112.00 | 5.55 | 6.30 | 5.93 | % | 0.05 | 0 | 0 | 0.18 | -0.73 | 0.04 | -0.03 | 8/13/2025 4:00:02 PM EST | |||
| 113.00 | 6.65 | 7.05 | 6.85 | % | 0.06 | 0 | 0 | 0.20 | -0.77 | 0.04 | -0.02 | 8/13/2025 4:00:02 PM EST | |||
| 114.00 | 7.35 | 8.20 | 7.78 | % | 0.07 | 0 | 0 | 0.20 | -0.80 | 0.04 | -0.02 | 8/13/2025 4:00:02 PM EST | |||
| 115.00 | 8.40 | 9.15 | 8.78 | % | 0.08 | 0 | 0 | 0.22 | -0.84 | 0.03 | -0.02 | 8/13/2025 4:00:02 PM EST | |||
| 116.00 | 9.15 | 10.05 | 9.60 | % | 0.08 | 0 | 0 | 0.21 | -0.86 | 0.03 | -0.02 | 8/13/2025 4:00:02 PM EST | |||
| 117.00 | 10.00 | 11.00 | 10.50 | % | 0.09 | 0 | 0 | 0.20 | -0.89 | 0.02 | -0.02 | 8/13/2025 4:00:02 PM EST | |||
| 118.00 | 9.65 | 11.90 | 10.78 | % | 0.09 | 0 | 0 | 0.14 | -0.91 | 0.02 | -0.01 | 8/13/2025 4:00:02 PM EST | |||
| 119.00 | 11.90 | 12.90 | 12.40 | % | 0.10 | 0 | 0 | 0.31 | -0.93 | 0.02 | -0.01 | 8/13/2025 4:00:02 PM EST | |||
| 120.00 | 12.90 | 13.95 | 13.43 | % | 0.11 | 0 | 0 | 0.32 | -0.94 | 0.02 | -0.01 | 8/13/2025 4:00:02 PM EST | |||
| 121.00 | 13.90 | 14.90 | 14.40 | % | 0.12 | 0 | 0 | 0.34 | -0.95 | 0.01 | -0.01 | 8/13/2025 4:00:02 PM EST | |||
| 122.00 | 14.90 | 15.90 | 15.40 | % | 0.13 | 0 | 0 | 0.35 | -0.97 | 0.01 | -0.01 | 8/13/2025 4:00:02 PM EST | |||
| 125.00 | 17.90 | 18.90 | 18.40 | % | 0.15 | 0 | 0 | 0.40 | -0.98 | 0.01 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 130.00 | 21.95 | 23.85 | 22.90 | % | 0.18 | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 135.00 | 27.05 | 28.90 | 27.98 | % | 0.21 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 140.00 | 32.10 | 34.60 | 33.35 | % | 0.24 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 145.00 | 36.90 | 38.95 | 37.93 | % | 0.26 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 150.00 | 42.15 | 44.65 | 43.40 | % | 0.29 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST |