Options Chain for EXXON MOBIL CORP COM (XOM) - $114.77 as of 11/28/2025 3:08:33 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 | 49.25 | 52.10 | 50.68 | % | 0.78 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 70.00 | 44.25 | 47.00 | 45.63 | % | 0.65 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 75.00 | 39.25 | 42.90 | 41.08 | % | 0.55 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 80.00 | 34.25 | 37.35 | 35.80 | % | 0.45 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 85.00 | 29.25 | 32.15 | 30.70 | % | 0.36 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 90.00 | 24.30 | 27.20 | 25.75 | % | 0.29 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 95.00 | 19.30 | 22.65 | 20.98 | % | 0.22 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 100.00 | 14.30 | 17.25 | 15.78 | 19.23 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.03 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:01 PM EST |
| 101.00 | 13.30 | 16.35 | 14.83 | % | 0.15 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 102.00 | 12.30 | 15.15 | 13.73 | % | 0.13 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 103.00 | 11.30 | 14.00 | 12.65 | % | 0.12 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 104.00 | 10.30 | 13.80 | 12.05 | % | 0.12 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 105.00 | 9.30 | 12.80 | 11.05 | 10.50 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.91 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:01 PM EST |
| 106.00 | 8.35 | 11.15 | 9.75 | % | 0.09 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 107.00 | 7.65 | 10.20 | 8.93 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.68 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:01 PM EST |
| 108.00 | 6.35 | 9.10 | 7.73 | % | 0.07 | 0 | 0 | 0.60 | 0.99 | 0.01 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 109.00 | 6.70 | 7.55 | 7.13 | 7.19 | +0.51 | +7.64% | 0.07 | 1 | 22 | 0.42 | 0.98 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 110.00 | 5.80 | 6.55 | 6.18 | 6.20 | +0.74 | +13.56% | 0.06 | 284 | 33 | 0.38 | 0.97 | 0.02 | -0.02 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 111.00 | 4.70 | 5.75 | 5.23 | 4.92 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.55 | 0.94 | 0.03 | -0.03 | 11/26/2025 | 11/28/2025 1:00:01 PM EST |
| 112.00 | 3.60 | 4.70 | 4.15 | 4.50 | +0.90 | +25.00% | 0.04 | 8 | 94 | 0.32 | 0.89 | 0.05 | -0.05 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 113.00 | 3.05 | 3.40 | 3.23 | 3.52 | +0.33 | +10.35% | 0.03 | 12 | 16 | 0.22 | 0.83 | 0.08 | -0.06 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 114.00 | 2.25 | 2.74 | 2.50 | 2.57 | +0.62 | +31.80% | 0.02 | 14 | 262 | 0.20 | 0.75 | 0.10 | -0.07 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 115.00 | 1.69 | 1.84 | 1.77 | 1.82 | +0.42 | +30.00% | 0.02 | 529 | 709 | 0.19 | 0.63 | 0.13 | -0.08 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 116.00 | 1.12 | 1.18 | 1.15 | 1.17 | +0.32 | +37.65% | 0.01 | 857 | 1,785 | 0.18 | 0.50 | 0.14 | -0.08 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 117.00 | 0.67 | 0.73 | 0.70 | 0.72 | +0.20 | +38.47% | 0.01 | 2,482 | 2,449 | 0.17 | 0.36 | 0.14 | -0.08 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 118.00 | 0.39 | 0.42 | 0.41 | 0.42 | +0.11 | +35.49% | 0.00 | 1,516 | 3,686 | 0.18 | 0.24 | 0.11 | -0.07 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 119.00 | 0.22 | 0.24 | 0.23 | 0.23 | +0.04 | +21.06% | 0.00 | 2,153 | 1,678 | 0.18 | 0.15 | 0.08 | -0.05 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 120.00 | 0.12 | 0.13 | 0.13 | 0.12 | +0.01 | +9.10% | 0.00 | 452 | 2,613 | 0.18 | 0.09 | 0.06 | -0.04 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 121.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 3,316 | 985 | 0.19 | 0.05 | 0.04 | -0.02 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 122.00 | 0.02 | 0.13 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 45 | 433 | 0.21 | 0.02 | 0.02 | -0.01 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 123.00 | 0.03 | 0.24 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 845 | 654 | 0.27 | 0.01 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 124.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 4 | 296 | 0.26 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 125.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 46 | 1,817 | 0.23 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 126.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 25 | 394 | 0.25 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 127.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.29 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 128.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.28 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:01 PM EST |
| 129.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 36 | 0.33 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.35 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 131.00 | 0.00 | 1.47 | 0.74 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:01 PM EST |
| 132.00 | 0.00 | 1.67 | 0.84 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 133.00 | 0.00 | 1.67 | 0.84 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 135.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:01 PM EST |
| 140.00 | 0.00 | 1.59 | 0.80 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 145.00 | 0.00 | 1.47 | 0.74 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:01 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 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 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:01 PM EST |
| 75.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 80.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:01 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:01 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.73 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:01 PM EST |
| 100.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 379 | 0.63 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 101.00 | 0.00 | 0.43 | 0.22 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 1:00:01 PM EST |
| 102.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:01 PM EST |
| 103.00 | 0.00 | 0.24 | 0.12 | 0.28 | +0.07 | +33.34% | 0.00 | 2 | 17 | 0.56 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 104.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.04 | -50.00% | 0.00 | 4 | 238 | 0.53 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 20 | 243 | 0.41 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 106.00 | 0.02 | 0.07 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 3 | 111 | 0.32 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 107.00 | 0.02 | 0.19 | 0.11 | 0.06 | -0.14 | -70.00% | 0.00 | 16 | 56 | 0.33 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 108.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 278 | 115 | 0.28 | -0.01 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 109.00 | 0.05 | 0.12 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 851 | 285 | 0.27 | -0.02 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 110.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.09 | -45.00% | 0.00 | 92 | 498 | 0.25 | -0.03 | 0.02 | -0.02 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 111.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.16 | -53.34% | 0.00 | 101 | 1,228 | 0.23 | -0.06 | 0.03 | -0.03 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 112.00 | 0.19 | 0.20 | 0.20 | 0.19 | -0.25 | -56.82% | 0.00 | 138 | 932 | 0.22 | -0.11 | 0.05 | -0.05 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 113.00 | 0.29 | 0.33 | 0.31 | 0.31 | -0.35 | -53.03% | 0.00 | 159 | 372 | 0.20 | -0.17 | 0.08 | -0.06 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 114.00 | 0.43 | 0.49 | 0.46 | 0.44 | -0.47 | -51.65% | 0.00 | 1,176 | 309 | 0.19 | -0.25 | 0.10 | -0.07 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 115.00 | 0.68 | 0.77 | 0.73 | 0.74 | -0.37 | -33.34% | 0.01 | 295 | 2,712 | 0.18 | -0.37 | 0.13 | -0.08 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 116.00 | 1.10 | 1.14 | 1.12 | 1.12 | -0.37 | -24.84% | 0.01 | 386 | 882 | 0.17 | -0.50 | 0.14 | -0.08 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 117.00 | 1.60 | 1.79 | 1.70 | 1.72 | -0.33 | -16.10% | 0.01 | 70 | 213 | 0.17 | -0.64 | 0.14 | -0.08 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 118.00 | 2.19 | 2.52 | 2.36 | 2.25 | -0.85 | -27.42% | 0.02 | 36 | 604 | 0.16 | -0.76 | 0.11 | -0.07 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 119.00 | 2.45 | 4.90 | 3.68 | 3.15 | -0.82 | -20.66% | 0.03 | 10 | 607 | 0.49 | -0.85 | 0.08 | -0.05 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 120.00 | 3.85 | 4.35 | 4.10 | 3.85 | -1.30 | -25.25% | 0.03 | 15 | 168 | 0.26 | -0.91 | 0.06 | -0.04 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 121.00 | 3.35 | 6.80 | 5.08 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.58 | -0.95 | 0.04 | -0.02 | 11/20/2025 | 11/28/2025 1:00:01 PM EST |
| 122.00 | 4.35 | 7.80 | 6.08 | 6.94 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.63 | -0.98 | 0.02 | -0.01 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 123.00 | 5.35 | 8.80 | 7.08 | 7.65 | -0.27 | -3.41% | 0.06 | 3 | 0 | 0.68 | -0.99 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 124.00 | 6.35 | 9.75 | 8.05 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:01 PM EST |
| 125.00 | 7.40 | 10.75 | 9.08 | 9.90 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 126.00 | 8.35 | 11.75 | 10.05 | % | 0.08 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 127.00 | 9.40 | 12.75 | 11.08 | % | 0.09 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 128.00 | 10.35 | 13.75 | 12.05 | % | 0.09 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 129.00 | 11.25 | 14.75 | 13.00 | % | 0.10 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 130.00 | 12.25 | 15.75 | 14.00 | % | 0.11 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 131.00 | 13.35 | 16.80 | 15.08 | % | 0.12 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 132.00 | 14.95 | 17.80 | 16.38 | % | 0.12 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 133.00 | 15.75 | 18.80 | 17.28 | % | 0.13 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 135.00 | 17.25 | 20.80 | 19.03 | % | 0.14 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 140.00 | 22.95 | 25.80 | 24.38 | % | 0.17 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 145.00 | 27.90 | 30.75 | 29.33 | % | 0.20 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 150.00 | 32.25 | 35.75 | 34.00 | % | 0.23 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST |