Options Chain for EXXON MOBIL CORP COM (XOM) - $107.80 as of 6/30/2025 10:01:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 41.10 | 45.00 | 38.11 | 0.00 | 0.00% | 0 | 3 | 4.75 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/30/2025 3:59:52 PM EST |
| 70.00 | 36.10 | 40.00 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 75.00 | 31.40 | 35.00 | 39.95 | 0.00 | 0.00% | 0 | 12 | 3.68 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/30/2025 3:59:52 PM EST |
| 80.00 | 26.05 | 30.00 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 85.00 | 22.00 | 25.00 | 27.65 | 0.00 | 0.00% | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/30/2025 3:59:52 PM EST |
| 89.00 | 18.25 | 21.00 | 14.50 | 0.00 | 0.00% | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/30/2025 3:59:52 PM EST |
| 90.00 | 16.40 | 20.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 91.00 | 15.30 | 18.30 | 17.06 | -6.84 | -28.62% | 2 | 16 | 1.87 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 92.00 | 15.05 | 18.00 | 16.09 | % | 2 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:52 PM EST | |
| 93.00 | 13.65 | 17.00 | 10.66 | 0.00 | 0.00% | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/30/2025 3:59:52 PM EST |
| 94.00 | 12.45 | 16.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 95.00 | 11.30 | 15.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 96.00 | 10.70 | 14.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 97.00 | 9.50 | 13.00 | 14.45 | 0.00 | 0.00% | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 3:59:52 PM EST |
| 98.00 | 8.50 | 12.05 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 99.00 | 7.05 | 10.50 | 10.05 | 0.00 | 0.00% | 0 | 5 | 1.27 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 3:59:52 PM EST |
| 100.00 | 7.50 | 10.00 | 8.00 | -1.00 | -11.12% | 10 | 31 | 0.73 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 101.00 | 5.50 | 9.00 | 6.00 | 0.00 | 0.00% | 0 | 4 | 1.08 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/30/2025 3:59:52 PM EST |
| 102.00 | 4.70 | 7.20 | 7.65 | 0.00 | 0.00% | 0 | 74 | 0.91 | 0.99 | 0.01 | -0.01 | 6/26/2025 | 6/30/2025 3:59:52 PM EST |
| 103.00 | 3.95 | 5.60 | 5.01 | -1.26 | -20.10% | 94 | 103 | 0.45 | 0.97 | 0.03 | -0.03 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 104.00 | 3.50 | 5.35 | 4.00 | -1.08 | -21.26% | 4 | 302 | 0.36 | 0.93 | 0.05 | -0.07 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 105.00 | 2.72 | 3.25 | 3.00 | -1.33 | -30.72% | 7 | 350 | 0.27 | 0.88 | 0.08 | -0.10 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 106.00 | 1.60 | 2.99 | 2.30 | -0.87 | -27.45% | 115 | 128 | 0.38 | 0.80 | 0.12 | -0.12 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 107.00 | 1.30 | 1.41 | 1.52 | -1.32 | -46.48% | 292 | 221 | 0.23 | 0.66 | 0.17 | -0.14 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 108.00 | 0.73 | 0.80 | 0.80 | -1.13 | -58.55% | 542 | 470 | 0.22 | 0.47 | 0.19 | -0.15 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 109.00 | 0.35 | 0.40 | 0.38 | -0.91 | -70.55% | 1,249 | 2,219 | 0.22 | 0.29 | 0.17 | -0.13 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 110.00 | 0.14 | 0.19 | 0.17 | -0.60 | -77.93% | 1,871 | 4,119 | 0.22 | 0.16 | 0.12 | -0.10 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 111.00 | 0.07 | 0.09 | 0.07 | -0.38 | -84.45% | 778 | 3,274 | 0.22 | 0.10 | 0.08 | -0.08 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 112.00 | 0.03 | 0.06 | 0.04 | -0.21 | -84.00% | 417 | 5,639 | 0.25 | 0.06 | 0.05 | -0.06 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 113.00 | 0.01 | 0.04 | 0.03 | -0.12 | -80.00% | 337 | 3,513 | 0.27 | 0.04 | 0.03 | -0.04 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 114.00 | 0.01 | 0.04 | 0.01 | -0.09 | -90.00% | 590 | 1,567 | 0.30 | 0.02 | 0.02 | -0.03 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 115.00 | 0.01 | 0.03 | 0.01 | -0.05 | -83.34% | 370 | 2,690 | 0.33 | 0.02 | 0.01 | -0.02 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 116.00 | 0.01 | 0.02 | 0.02 | -0.04 | -66.67% | 217 | 2,805 | 0.35 | 0.01 | 0.01 | -0.01 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 117.00 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 183 | 1,566 | 0.39 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 118.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 123 | 1,661 | 0.40 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 119.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 440 | 3,602 | 0.44 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 12 | 1,528 | 0.47 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 121.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 1 | 194 | 0.58 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 122.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 376 | 0.54 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 123.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 253 | 0.57 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:52 PM EST |
| 124.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 39 | 0.77 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 817 | 0.63 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 126.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 78 | 0.78 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:52 PM EST |
| 127.00 | 0.00 | 0.04 | 0.61 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 3:59:52 PM EST |
| 128.00 | 0.00 | 0.04 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 129.00 | 0.00 | 0.04 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 453 | 0.77 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 3:59:52 PM EST |
| 131.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 76 | 0.98 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 8 | 42 | 1.12 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 222 | 1.29 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 23 | 1.98 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/30/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.84 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 3:59:52 PM EST |
| 89.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/30/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/30/2025 3:59:52 PM EST |
| 91.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:52 PM EST |
| 92.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 142 | 0.75 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 3:59:52 PM EST |
| 93.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 2 | 43 | 0.70 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 94.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 203 | 0.66 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 137 | 0.61 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:52 PM EST |
| 96.00 | 0.00 | 0.02 | 0.01 | -0.14 | -93.34% | 11 | 26 | 0.57 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 97.00 | 0.00 | 0.07 | 0.02 | -0.05 | -71.43% | 1 | 18 | 0.63 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 98.00 | 0.01 | 0.08 | 0.07 | +0.05 | +250.00% | 1 | 326 | 0.52 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 99.00 | 0.00 | 0.08 | 0.02 | -0.02 | -50.00% | 1 | 130 | 0.54 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 11 | 140 | 0.45 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 101.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.40 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 3:59:52 PM EST |
| 102.00 | 0.00 | 0.09 | 0.02 | -0.03 | -60.00% | 2 | 81 | 0.39 | -0.01 | 0.01 | -0.01 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 103.00 | 0.00 | 0.03 | 0.03 | -0.03 | -50.00% | 12 | 491 | 0.27 | -0.03 | 0.03 | -0.03 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 104.00 | 0.05 | 0.07 | 0.05 | 0.00 | 0.00% | 76 | 348 | 0.25 | -0.07 | 0.05 | -0.07 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 105.00 | 0.10 | 0.13 | 0.13 | +0.05 | +62.50% | 984 | 4,356 | 0.23 | -0.12 | 0.08 | -0.10 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 106.00 | 0.22 | 0.25 | 0.24 | +0.08 | +50.00% | 3,042 | 602 | 0.22 | -0.20 | 0.12 | -0.12 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 107.00 | 0.46 | 0.50 | 0.45 | +0.12 | +36.37% | 1,547 | 812 | 0.21 | -0.34 | 0.17 | -0.14 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 108.00 | 0.89 | 0.92 | 0.86 | +0.39 | +82.98% | 780 | 1,889 | 0.20 | -0.53 | 0.19 | -0.15 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 109.00 | 1.45 | 1.55 | 1.50 | +0.56 | +59.58% | 286 | 532 | 0.19 | -0.71 | 0.17 | -0.13 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 110.00 | 2.18 | 2.40 | 2.05 | +0.51 | +33.12% | 1,067 | 1,541 | 0.23 | -0.84 | 0.12 | -0.10 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 111.00 | 2.43 | 4.30 | 2.93 | +0.82 | +38.87% | 22 | 315 | 0.30 | -0.90 | 0.08 | -0.08 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 112.00 | 3.95 | 4.55 | 4.20 | +1.10 | +35.49% | 11 | 573 | 0.38 | -0.94 | 0.05 | -0.06 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 113.00 | 4.75 | 6.40 | 4.82 | +1.85 | +62.29% | 8 | 121 | 0.53 | -0.96 | 0.03 | -0.04 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 114.00 | 5.70 | 7.40 | 6.09 | +1.50 | +32.68% | 5 | 103 | 0.52 | -0.98 | 0.02 | -0.03 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 115.00 | 6.85 | 7.50 | 7.07 | +1.27 | +21.90% | 6 | 125 | 0.63 | -0.98 | 0.01 | -0.02 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 116.00 | 6.70 | 9.90 | 7.66 | +0.56 | +7.89% | 4 | 81 | 0.93 | -0.99 | 0.01 | -0.01 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 117.00 | 7.70 | 11.05 | 8.80 | +0.35 | +4.15% | 1 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 118.00 | 8.95 | 11.95 | 9.87 | +0.77 | +8.47% | 1 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 119.00 | 9.85 | 13.10 | 4.85 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 3:59:52 PM EST |
| 120.00 | 10.70 | 13.95 | 8.32 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 3:59:52 PM EST |
| 121.00 | 11.70 | 14.95 | 12.49 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 6/30/2025 3:59:52 PM EST |
| 122.00 | 13.00 | 16.05 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 123.00 | 13.35 | 17.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 124.00 | 14.80 | 18.15 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 125.00 | 15.85 | 19.15 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 126.00 | 17.15 | 20.15 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 127.00 | 18.40 | 21.15 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 128.00 | 19.65 | 21.95 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 129.00 | 19.95 | 23.10 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 130.00 | 21.60 | 24.25 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 131.00 | 21.75 | 25.20 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 135.00 | 26.15 | 29.30 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 140.00 | 31.55 | 34.20 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 145.00 | 36.65 | 39.30 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 150.00 | 40.55 | 44.05 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST |