Options Chain for EXXON MOBIL CORP COM (XOM) - $109.16 as of 5/12/2025 9:57:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 48.40 | 49.65 | 44.40 | 0.00 | 0.00% | 0 | 16 | 4.25 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/12/2025 3:59:54 PM EST |
| 65.00 | 42.65 | 44.95 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 70.00 | 37.85 | 40.65 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 75.00 | 33.70 | 34.50 | 32.15 | 0.00 | 0.00% | 0 | 8 | 2.73 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/12/2025 3:59:54 PM EST |
| 80.00 | 28.65 | 30.30 | 29.25 | +1.28 | +4.58% | 2 | 10 | 2.15 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 85.00 | 23.80 | 24.85 | 24.05 | +4.30 | +21.78% | 3 | 74 | 1.71 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 90.00 | 18.80 | 19.30 | 16.85 | 0.00 | 0.00% | 0 | 224 | 1.49 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:54 PM EST |
| 92.00 | 16.85 | 17.30 | 14.40 | 0.00 | 0.00% | 0 | 53 | 1.36 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/12/2025 3:59:54 PM EST |
| 93.00 | 15.90 | 16.30 | 14.90 | 0.00 | 0.00% | 0 | 9 | 1.29 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/12/2025 3:59:54 PM EST |
| 94.00 | 14.80 | 15.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 95.00 | 13.80 | 15.25 | 12.45 | 0.00 | 0.00% | 0 | 193 | 1.14 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:54 PM EST |
| 96.00 | 12.80 | 14.25 | 9.40 | 0.00 | 0.00% | 0 | 22 | 1.10 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 3:59:54 PM EST |
| 97.00 | 11.85 | 12.30 | 10.35 | 0.00 | 0.00% | 0 | 12 | 1.03 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:54 PM EST |
| 98.00 | 10.80 | 12.20 | 5.95 | 0.00 | 0.00% | 0 | 125 | 0.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 3:59:54 PM EST |
| 99.00 | 9.80 | 11.20 | 6.90 | 0.00 | 0.00% | 0 | 17 | 0.90 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/12/2025 3:59:54 PM EST |
| 100.00 | 9.00 | 9.50 | 9.01 | +1.49 | +19.82% | 8 | 2,949 | 0.72 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 101.00 | 7.80 | 8.35 | 8.10 | +1.65 | +25.59% | 1 | 32 | 0.79 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 102.00 | 6.90 | 7.35 | 6.95 | +1.52 | +28.00% | 3 | 75 | 0.62 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 103.00 | 5.95 | 6.30 | 6.00 | +1.12 | +22.96% | 19 | 293 | 0.65 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 104.00 | 4.85 | 5.70 | 4.79 | +1.14 | +31.24% | 8 | 464 | 0.57 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 105.00 | 4.00 | 4.35 | 4.18 | +1.32 | +46.16% | 1,509 | 6,450 | 0.43 | 1.00 | 0.10 | -0.01 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 106.00 | 3.25 | 3.40 | 2.89 | +0.79 | +37.62% | 134 | 1,574 | 0.32 | 0.89 | 0.13 | -0.04 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 107.00 | 2.36 | 2.56 | 2.58 | +1.09 | +73.16% | 690 | 3,907 | 0.32 | 0.77 | 0.14 | -0.07 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 108.00 | 1.70 | 1.76 | 1.66 | +0.66 | +66.00% | 614 | 4,511 | 0.29 | 0.63 | 0.14 | -0.09 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 109.00 | 1.08 | 1.12 | 1.02 | +0.40 | +64.52% | 1,617 | 3,756 | 0.28 | 0.49 | 0.14 | -0.10 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 110.00 | 0.62 | 0.65 | 0.65 | +0.27 | +71.06% | 3,455 | 15,599 | 0.26 | 0.35 | 0.12 | -0.10 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 111.00 | 0.32 | 0.36 | 0.33 | +0.13 | +65.00% | 1,029 | 4,800 | 0.25 | 0.23 | 0.09 | -0.08 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 112.00 | 0.16 | 0.20 | 0.15 | +0.02 | +15.39% | 785 | 811 | 0.25 | 0.15 | 0.07 | -0.06 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 113.00 | 0.06 | 0.11 | 0.10 | +0.03 | +42.86% | 753 | 428 | 0.25 | 0.08 | 0.04 | -0.04 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 114.00 | 0.04 | 0.09 | 0.06 | +0.02 | +50.00% | 469 | 967 | 0.28 | 0.05 | 0.03 | -0.03 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 115.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 1,643 | 8,813 | 0.29 | 0.02 | 0.01 | -0.01 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 116.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 111 | 125 | 0.31 | 0.01 | 0.01 | -0.01 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 117.00 | 0.00 | 0.11 | 0.02 | -0.02 | -50.00% | 257 | 830 | 0.45 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 118.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 8 | 271 | 0.37 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 119.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 5 | 968 | 0.41 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 281 | 22,041 | 0.40 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 121.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 82 | 0.47 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 439 | 13,167 | 0.61 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 13,637 | 0.66 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 15 | 598 | 0.84 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.23 | 0.58 | 0.00 | 0.00% | 0 | 91 | 1.35 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 98 | 1.01 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/12/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.79 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.77 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 20 | 1.39 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/12/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/12/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 315 | 1.98 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 309 | 2.17 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 190 | 1.49 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/12/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.09 | 0.02 | -0.01 | -33.34% | 1 | 555 | 1.64 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 15 | 562 | 1.06 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1 | 3,385 | 0.86 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 254 | 3,061 | 0.75 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 92.00 | 0.01 | 0.02 | 0.01 | -0.11 | -91.67% | 1 | 153 | 0.63 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 93.00 | 0.01 | 0.16 | 0.03 | -0.01 | -25.00% | 46 | 116 | 0.71 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 94.00 | 0.00 | 0.03 | 0.02 | -0.03 | -60.00% | 7 | 40 | 0.59 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 95.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 191 | 5,448 | 0.55 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 96.00 | 0.01 | 0.16 | 0.02 | -0.04 | -66.67% | 2 | 26 | 0.58 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 97.00 | 0.02 | 0.05 | 0.03 | -0.04 | -57.15% | 21 | 848 | 0.49 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 98.00 | 0.02 | 0.17 | 0.04 | -0.06 | -60.00% | 60 | 753 | 0.53 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 99.00 | 0.01 | 0.06 | 0.05 | -0.06 | -54.55% | 84 | 381 | 0.40 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 100.00 | 0.06 | 0.08 | 0.08 | -0.11 | -57.90% | 155 | 18,095 | 0.44 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 101.00 | 0.05 | 0.10 | 0.10 | -0.11 | -52.39% | 147 | 3,093 | 0.39 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 102.00 | 0.10 | 0.12 | 0.11 | -0.22 | -66.67% | 460 | 4,349 | 0.38 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 103.00 | 0.14 | 0.17 | 0.15 | -0.35 | -70.00% | 232 | 1,919 | 0.36 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 104.00 | 0.20 | 0.24 | 0.24 | -0.47 | -66.20% | 694 | 2,368 | 0.34 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 105.00 | 0.32 | 0.34 | 0.35 | -0.66 | -65.35% | 1,127 | 8,358 | 0.27 | 0.00 | 0.10 | -0.01 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 106.00 | 0.49 | 0.51 | 0.59 | -0.71 | -54.62% | 419 | 330 | 0.30 | -0.11 | 0.13 | -0.04 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 107.00 | 0.74 | 0.78 | 0.78 | -1.07 | -57.84% | 1,024 | 1,860 | 0.30 | -0.23 | 0.14 | -0.07 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 108.00 | 1.10 | 1.16 | 1.33 | -1.03 | -43.65% | 888 | 669 | 0.30 | -0.37 | 0.14 | -0.09 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 109.00 | 1.60 | 1.64 | 1.69 | -1.54 | -47.68% | 499 | 755 | 0.30 | -0.51 | 0.14 | -0.10 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 110.00 | 2.24 | 2.32 | 2.24 | -1.68 | -42.86% | 871 | 3,628 | 0.31 | -0.65 | 0.12 | -0.10 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 111.00 | 2.98 | 3.15 | 3.33 | -1.30 | -28.08% | 20 | 22 | 0.34 | -0.77 | 0.09 | -0.08 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 112.00 | 3.75 | 4.20 | 4.60 | -0.77 | -14.34% | 80 | 85 | 0.44 | -0.85 | 0.07 | -0.06 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 113.00 | 4.70 | 5.20 | 10.09 | 0.00 | 0.00% | 0 | 37 | 0.70 | -0.92 | 0.04 | -0.04 | 5/5/2025 | 5/12/2025 3:59:54 PM EST |
| 114.00 | 5.70 | 6.20 | 6.30 | -2.60 | -29.22% | 31 | 35 | 0.74 | -0.95 | 0.03 | -0.03 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 115.00 | 6.65 | 7.15 | 7.09 | -1.59 | -18.32% | 4 | 3,458 | 0.66 | -0.98 | 0.01 | -0.01 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 116.00 | 7.65 | 8.15 | 12.65 | 0.00 | 0.00% | 0 | 17 | 0.65 | -0.99 | 0.01 | -0.01 | 5/6/2025 | 5/12/2025 3:59:54 PM EST |
| 117.00 | 8.65 | 9.15 | 8.90 | -2.10 | -19.10% | 1 | 5 | 0.69 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 118.00 | 9.65 | 10.15 | 9.15 | -3.35 | -26.80% | 4 | 99 | 0.76 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 119.00 | 10.65 | 11.20 | 15.15 | 0.00 | 0.00% | 0 | 53 | 0.80 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 3:59:54 PM EST |
| 120.00 | 11.55 | 12.15 | 11.84 | -1.83 | -13.39% | 1 | 384 | 0.70 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 121.00 | 11.70 | 13.15 | 14.25 | 0.00 | 0.00% | 0 | 13 | 0.88 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/12/2025 3:59:54 PM EST |
| 125.00 | 16.65 | 17.15 | 21.95 | 0.00 | 0.00% | 0 | 39 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 3:59:54 PM EST |
| 130.00 | 21.65 | 22.15 | 23.30 | 0.00 | 0.00% | 0 | 10 | 1.29 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/12/2025 3:59:54 PM EST |
| 135.00 | 26.20 | 27.65 | 21.92 | 0.00 | 0.00% | 0 | 6 | 1.68 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/12/2025 3:59:54 PM EST |
| 140.00 | 31.05 | 33.25 | 38.92 | 0.00 | 0.00% | 0 | 3 | 2.11 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/12/2025 3:59:54 PM EST |
| 145.00 | 36.15 | 37.70 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 150.00 | 41.15 | 43.05 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 155.00 | 46.25 | 47.40 | 38.55 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 5/12/2025 3:59:54 PM EST |
| 160.00 | 51.05 | 53.20 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 165.00 | 56.00 | 57.90 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 170.00 | 61.20 | 63.05 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST |