Options Chain for EXXON MOBIL CORP COM (XOM) - $110.40 as of 7/25/2025 8:59:12 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 | 43.75 | 47.65 | 45.70 | % | 0.70 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 70.00 | 38.70 | 42.65 | 40.68 | % | 0.58 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 75.00 | 34.00 | 37.65 | 35.83 | % | 0.48 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 80.00 | 28.80 | 32.60 | 30.70 | % | 0.38 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 85.00 | 23.80 | 27.70 | 25.75 | % | 0.30 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 90.00 | 19.30 | 21.40 | 20.35 | % | 0.23 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 95.00 | 14.50 | 17.15 | 15.83 | % | 0.17 | 0 | 0 | 0.49 | 0.99 | 0.01 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 96.00 | 13.95 | 15.85 | 14.90 | % | 0.16 | 0 | 0 | 0.41 | 0.97 | 0.01 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 97.00 | 12.65 | 15.45 | 14.05 | % | 0.14 | 0 | 0 | 0.39 | 0.96 | 0.02 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 98.00 | 11.00 | 14.40 | 12.70 | % | 0.13 | 0 | 0 | 0.39 | 0.94 | 0.02 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 99.00 | 11.15 | 13.30 | 12.23 | % | 0.12 | 0 | 0 | 0.37 | 0.92 | 0.02 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 100.00 | 9.60 | 12.65 | 11.13 | % | 0.11 | 0 | 0 | 0.35 | 0.90 | 0.02 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 101.00 | 8.25 | 10.90 | 9.58 | % | 0.09 | 0 | 0 | 0.34 | 0.87 | 0.03 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 102.00 | 7.85 | 9.70 | 8.78 | % | 0.09 | 0 | 0 | 0.21 | 0.85 | 0.03 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 103.00 | 7.15 | 9.40 | 8.28 | % | 0.08 | 0 | 0 | 0.25 | 0.82 | 0.03 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 104.00 | 6.30 | 8.25 | 7.28 | % | 0.07 | 0 | 0 | 0.23 | 0.79 | 0.04 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 105.00 | 5.00 | 8.00 | 6.50 | % | 0.06 | 0 | 0 | 0.23 | 0.75 | 0.04 | -0.03 | 7/25/2025 4:00:00 PM EST | |||
| 106.00 | 4.45 | 6.10 | 5.28 | % | 0.05 | 0 | 0 | 0.19 | 0.71 | 0.04 | -0.03 | 7/25/2025 4:00:00 PM EST | |||
| 107.00 | 4.90 | 5.45 | 5.18 | % | 0.05 | 0 | 0 | 0.23 | 0.67 | 0.05 | -0.03 | 7/25/2025 4:00:00 PM EST | |||
| 108.00 | 3.45 | 4.70 | 4.08 | 4.85 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.20 | 0.62 | 0.05 | -0.03 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 109.00 | 3.00 | 4.10 | 3.55 | % | 0.03 | 0 | 0 | 0.20 | 0.57 | 0.05 | -0.03 | 7/25/2025 4:00:00 PM EST | |||
| 110.00 | 3.05 | 3.50 | 3.28 | 3.56 | -0.04 | -1.12% | 0.03 | 17 | 1 | 0.22 | 0.52 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 111.00 | 2.60 | 2.96 | 2.78 | 2.65 | -0.28 | -9.56% | 0.03 | 7 | 5 | 0.21 | 0.47 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 112.00 | 2.03 | 2.50 | 2.27 | 2.36 | -0.14 | -5.60% | 0.02 | 11 | 1 | 0.21 | 0.42 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 113.00 | 1.62 | 2.16 | 1.89 | 2.12 | % | 0.02 | 3 | 0 | 0.21 | 0.37 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 114.00 | 1.42 | 1.85 | 1.64 | % | 0.01 | 0 | 0 | 0.21 | 0.32 | 0.05 | -0.03 | 7/25/2025 4:00:00 PM EST | |||
| 115.00 | 1.17 | 1.52 | 1.35 | 1.30 | -0.44 | -25.29% | 0.01 | 6 | 2 | 0.21 | 0.28 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 116.00 | 0.92 | 1.22 | 1.07 | % | 0.01 | 0 | 0 | 0.21 | 0.24 | 0.04 | -0.03 | 7/25/2025 4:00:00 PM EST | |||
| 117.00 | 0.75 | 1.03 | 0.89 | 0.92 | % | 0.01 | 24 | 0 | 0.21 | 0.20 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 118.00 | 0.59 | 0.85 | 0.72 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.21 | 0.17 | 0.03 | -0.02 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 119.00 | 0.47 | 0.68 | 0.58 | % | 0.00 | 0 | 0 | 0.22 | 0.14 | 0.03 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 120.00 | 0.38 | 0.56 | 0.47 | 0.50 | % | 0.00 | 5 | 0 | 0.21 | 0.12 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 121.00 | 0.28 | 0.58 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.21 | 0.10 | 0.02 | -0.02 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 122.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.23 | 0.08 | 0.02 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 123.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.24 | 0.06 | 0.02 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 124.00 | 0.00 | 0.22 | 0.11 | 0.20 | -0.04 | -16.67% | 0.00 | 22 | 50 | 0.22 | 0.05 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.46 | 0.04 | 0.01 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 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 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.36 | -0.01 | 0.01 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 96.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.29 | -0.03 | 0.01 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 97.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.28 | -0.04 | 0.02 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 98.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.27 | -0.06 | 0.02 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 99.00 | 0.38 | 0.65 | 0.52 | % | 0.01 | 0 | 0 | 0.26 | -0.08 | 0.02 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 100.00 | 0.45 | 0.64 | 0.55 | 0.54 | % | 0.01 | 1 | 0 | 0.25 | -0.10 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 101.00 | 0.58 | 0.86 | 0.72 | 0.62 | % | 0.01 | 5 | 0 | 0.25 | -0.13 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 102.00 | 0.69 | 0.90 | 0.80 | % | 0.01 | 0 | 0 | 0.24 | -0.15 | 0.03 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 103.00 | 0.84 | 1.09 | 0.97 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.24 | -0.18 | 0.03 | -0.02 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 104.00 | 0.99 | 1.45 | 1.22 | 1.13 | % | 0.01 | 5 | 0 | 0.24 | -0.21 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 105.00 | 1.29 | 1.50 | 1.40 | 1.50 | % | 0.01 | 3 | 0 | 0.23 | -0.25 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 106.00 | 1.47 | 1.82 | 1.65 | 1.87 | % | 0.02 | 1 | 0 | 0.23 | -0.29 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 107.00 | 1.80 | 2.14 | 1.97 | % | 0.02 | 0 | 0 | 0.22 | -0.33 | 0.05 | -0.03 | 7/25/2025 4:00:00 PM EST | |||
| 108.00 | 2.23 | 2.67 | 2.45 | 2.32 | -0.10 | -4.14% | 0.02 | 1 | 3 | 0.23 | -0.38 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 109.00 | 2.54 | 2.96 | 2.75 | 3.05 | % | 0.03 | 2 | 0 | 0.22 | -0.43 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 110.00 | 2.82 | 3.40 | 3.11 | 3.35 | -0.05 | -1.48% | 0.03 | 2 | 1 | 0.21 | -0.48 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 111.00 | 3.65 | 3.90 | 3.78 | % | 0.03 | 0 | 0 | 0.22 | -0.53 | 0.05 | -0.03 | 7/25/2025 4:00:00 PM EST | |||
| 112.00 | 4.15 | 4.75 | 4.45 | % | 0.04 | 0 | 0 | 0.23 | -0.58 | 0.05 | -0.03 | 7/25/2025 4:00:00 PM EST | |||
| 113.00 | 4.80 | 6.30 | 5.55 | % | 0.05 | 0 | 0 | 0.26 | -0.63 | 0.05 | -0.03 | 7/25/2025 4:00:00 PM EST | |||
| 114.00 | 5.50 | 5.85 | 5.68 | % | 0.05 | 0 | 0 | 0.22 | -0.68 | 0.05 | -0.03 | 7/25/2025 4:00:00 PM EST | |||
| 115.00 | 6.15 | 6.55 | 6.35 | % | 0.06 | 0 | 0 | 0.22 | -0.72 | 0.04 | -0.03 | 7/25/2025 4:00:00 PM EST | |||
| 116.00 | 6.20 | 8.25 | 7.23 | % | 0.06 | 0 | 0 | 0.23 | -0.76 | 0.04 | -0.03 | 7/25/2025 4:00:00 PM EST | |||
| 117.00 | 7.05 | 8.60 | 7.83 | % | 0.07 | 0 | 0 | 0.20 | -0.80 | 0.04 | -0.03 | 7/25/2025 4:00:00 PM EST | |||
| 118.00 | 8.25 | 10.25 | 9.25 | % | 0.08 | 0 | 0 | 0.27 | -0.83 | 0.03 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 119.00 | 8.15 | 10.85 | 9.50 | % | 0.08 | 0 | 0 | 0.28 | -0.86 | 0.03 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 120.00 | 9.15 | 12.40 | 10.78 | 10.17 | % | 0.09 | 2 | 0 | 0.26 | -0.88 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 121.00 | 9.60 | 12.15 | 10.88 | % | 0.09 | 0 | 0 | 0.16 | -0.90 | 0.02 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 122.00 | 11.20 | 13.60 | 12.40 | % | 0.10 | 0 | 0 | 0.31 | -0.92 | 0.02 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 123.00 | 12.80 | 14.60 | 13.70 | % | 0.11 | 0 | 0 | 0.29 | -0.94 | 0.02 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 124.00 | 12.55 | 16.20 | 14.38 | % | 0.12 | 0 | 0 | 0.34 | -0.95 | 0.01 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 125.00 | 14.00 | 17.05 | 15.53 | % | 0.12 | 0 | 0 | 0.35 | -0.96 | 0.01 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 130.00 | 18.90 | 21.65 | 20.28 | % | 0.16 | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 135.00 | 24.20 | 26.50 | 25.35 | % | 0.19 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 140.00 | 28.25 | 32.00 | 30.13 | % | 0.22 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 145.00 | 33.15 | 36.85 | 35.00 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 150.00 | 38.20 | 41.90 | 40.05 | % | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST |