Options Chain for EXXON MOBIL CORP COM (XOM) - $111.28 as of 8/22/2025 8:54:19 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 | 46.05 | 48.25 | 47.15 | % | 0.73 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 70.00 | 40.85 | 43.30 | 42.08 | % | 0.60 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 75.00 | 35.65 | 38.30 | 36.98 | % | 0.49 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 80.00 | 30.85 | 33.35 | 32.10 | % | 0.40 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 85.00 | 26.00 | 27.85 | 26.93 | % | 0.32 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 90.00 | 20.90 | 23.25 | 22.08 | 16.86 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 92.00 | 18.95 | 21.25 | 20.10 | % | 0.22 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 93.00 | 17.90 | 20.25 | 19.08 | % | 0.21 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 94.00 | 17.00 | 18.40 | 17.70 | % | 0.19 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 95.00 | 15.95 | 17.65 | 16.80 | 16.05 | +3.73 | +30.28% | 0.18 | 2 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 96.00 | 14.85 | 17.35 | 16.10 | % | 0.17 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 97.00 | 14.10 | 15.70 | 14.90 | % | 0.15 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 98.00 | 12.85 | 14.70 | 13.78 | 9.34 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 99.00 | 12.15 | 12.65 | 12.40 | 9.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 100.00 | 11.00 | 11.80 | 11.40 | 6.70 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.65 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 101.00 | 10.20 | 11.65 | 10.93 | 8.90 | +2.75 | +44.72% | 0.11 | 1 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 102.00 | 8.90 | 10.00 | 9.45 | 6.95 | 0.00 | 0.00% | 0.09 | 0 | 146 | 0.38 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 103.00 | 8.05 | 10.25 | 9.15 | 5.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 104.00 | 7.25 | 7.50 | 7.38 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 298 | 0.31 | 0.99 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 105.00 | 6.35 | 7.25 | 6.80 | 6.45 | +1.95 | +43.34% | 0.06 | 315 | 391 | 0.29 | 0.98 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 106.00 | 5.40 | 5.50 | 5.45 | 5.55 | +2.00 | +56.34% | 0.05 | 47 | 434 | 0.17 | 0.96 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 107.00 | 4.45 | 4.60 | 4.53 | 4.41 | +1.62 | +58.07% | 0.04 | 198 | 458 | 0.20 | 0.93 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 108.00 | 3.50 | 3.70 | 3.60 | 3.58 | +1.51 | +72.95% | 0.03 | 1,236 | 1,239 | 0.21 | 0.87 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 109.00 | 2.65 | 2.80 | 2.73 | 2.63 | +1.15 | +77.71% | 0.03 | 369 | 972 | 0.19 | 0.80 | 0.10 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 110.00 | 1.91 | 2.03 | 1.97 | 1.91 | +0.82 | +75.23% | 0.02 | 816 | 1,415 | 0.19 | 0.69 | 0.13 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 111.00 | 1.30 | 1.39 | 1.35 | 1.35 | +0.60 | +80.00% | 0.01 | 3,338 | 6,336 | 0.18 | 0.56 | 0.14 | -0.09 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 112.00 | 0.80 | 0.85 | 0.83 | 0.82 | +0.43 | +110.26% | 0.01 | 1,135 | 2,618 | 0.18 | 0.42 | 0.14 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 113.00 | 0.45 | 0.51 | 0.48 | 0.49 | +0.26 | +113.05% | 0.00 | 2,829 | 4,598 | 0.18 | 0.29 | 0.12 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 114.00 | 0.23 | 0.26 | 0.25 | 0.24 | +0.10 | +71.43% | 0.00 | 959 | 266 | 0.17 | 0.18 | 0.09 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 115.00 | 0.11 | 0.15 | 0.13 | 0.11 | +0.02 | +22.23% | 0.00 | 223 | 957 | 0.18 | 0.10 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 116.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 257 | 231 | 0.18 | 0.05 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 117.00 | 0.02 | 0.04 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 22 | 815 | 0.18 | 0.03 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 118.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 453 | 166 | 0.20 | 0.01 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 119.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 58 | 0.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 13 | 388 | 0.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 121.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.25 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 122.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 247 | 0.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 123.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.29 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 124.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.31 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.33 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:51 PM EST |
| 126.00 | 0.00 | 0.01 | 0.01 | 0.20 | +0.03 | +17.65% | 0.00 | 1 | 2 | 0.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 127.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.52 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.53 | 0.27 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.56 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.81 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 92.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 93.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 94.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.47 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 134 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 96.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 466 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 97.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.12 | -85.72% | 0.00 | 15 | 263 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 98.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 3 | 119 | 0.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 99.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 67 | 342 | 0.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 7 | 4,141 | 0.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 101.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 36 | 449 | 0.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 102.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 0.00 | 32 | 241 | 0.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 103.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 476 | 400 | 0.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 104.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.16 | -84.22% | 0.00 | 336 | 989 | 0.25 | -0.01 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 105.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.24 | -80.00% | 0.00 | 196 | 531 | 0.24 | -0.02 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 106.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.37 | -82.23% | 0.00 | 171 | 524 | 0.22 | -0.04 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 107.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.53 | -80.31% | 0.00 | 165 | 728 | 0.21 | -0.07 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 108.00 | 0.18 | 0.23 | 0.21 | 0.21 | -0.70 | -76.93% | 0.00 | 716 | 206 | 0.20 | -0.13 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 109.00 | 0.33 | 0.38 | 0.36 | 0.37 | -1.00 | -73.00% | 0.00 | 690 | 682 | 0.19 | -0.20 | 0.10 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 110.00 | 0.55 | 0.60 | 0.58 | 0.60 | -1.26 | -67.75% | 0.01 | 388 | 242 | 0.19 | -0.31 | 0.13 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 111.00 | 0.90 | 0.95 | 0.93 | 1.01 | -1.29 | -56.09% | 0.01 | 352 | 67 | 0.18 | -0.44 | 0.14 | -0.09 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 112.00 | 1.39 | 1.49 | 1.44 | 1.46 | -1.75 | -54.52% | 0.01 | 96 | 120 | 0.18 | -0.58 | 0.14 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 113.00 | 2.04 | 2.17 | 2.11 | 2.29 | -1.56 | -40.52% | 0.02 | 4 | 30 | 0.18 | -0.71 | 0.12 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 114.00 | 2.67 | 2.97 | 2.82 | 3.03 | % | 0.02 | 66 | 0 | 0.18 | -0.82 | 0.09 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 115.00 | 2.96 | 3.90 | 3.43 | 3.95 | -2.19 | -35.67% | 0.03 | 38 | 4 | 0.21 | -0.90 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 116.00 | 4.50 | 6.75 | 5.63 | 7.97 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.62 | -0.95 | 0.04 | -0.02 | 7/18/2025 | 8/22/2025 3:59:51 PM EST |
| 117.00 | 5.45 | 6.30 | 5.88 | 6.40 | -3.70 | -36.64% | 0.05 | 5 | 10 | 0.38 | -0.97 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 118.00 | 6.55 | 8.75 | 7.65 | % | 0.06 | 0 | 0 | 0.73 | -0.99 | 0.01 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 119.00 | 7.40 | 9.70 | 8.55 | 13.06 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 120.00 | 8.35 | 10.70 | 9.53 | 11.44 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 121.00 | 9.35 | 11.75 | 10.55 | 11.85 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.87 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 122.00 | 10.35 | 12.70 | 11.53 | % | 0.09 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 123.00 | 11.40 | 13.70 | 12.55 | % | 0.10 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 124.00 | 12.45 | 14.70 | 13.58 | % | 0.11 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 125.00 | 13.40 | 15.70 | 14.55 | % | 0.12 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 126.00 | 14.45 | 16.70 | 15.58 | % | 0.12 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 127.00 | 15.35 | 17.70 | 16.53 | % | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 130.00 | 18.40 | 20.70 | 19.55 | % | 0.15 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 135.00 | 23.35 | 25.70 | 24.53 | % | 0.18 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 140.00 | 28.45 | 29.30 | 28.88 | 29.40 | -4.80 | -14.04% | 0.21 | 1 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 145.00 | 33.50 | 35.70 | 34.60 | % | 0.24 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 150.00 | 38.35 | 40.75 | 39.55 | % | 0.26 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |