Free Trial

Exxon Mobil (XOM) Options Chain & Prices

Exxon Mobil logo
$114.28 +0.93 (+0.82%)
Closing price 08/29/2025 03:59 PM Eastern
Extended Trading
$114.25 -0.03 (-0.03%)
As of 08/29/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

XOM Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/5/2025$94.00$0.003Put5 - 59
(+0)
47.91%
(+1.76%)
-0.0014041
9/5/2025$98.00$0.006Put11 - 63
(+0)
40.96%
(+1.96%)
-0.0029861
9/5/2025$101.00$0.010Put5 - - 81
(+0)
35.78%
(+2.15%)
-0.0056842
9/5/2025$102.00$0.012Put11 - 184
(-1)
34.05%
(+2.23%)
-0.007181
9/5/2025$103.00$0.015Put2 - - 225
(-4)
32.33%
(+2.25%)
-0.0091642
9/5/2025$104.00$0.019Put45914430806
(+392)
30.59%
(+2.34%)
-0.0118467
9/5/2025$104.00$10.442Call1 - - 33
(+0)
30.56%
(+2.31%)
0.9883291
9/5/2025$105.00$0.025Put783628409
(+2)
28.86%
(+2.34%)
-0.01550716
9/5/2025$105.00$9.448Call52 - 193
(+4)
28.82%
(+2.31%)
0.9847222
9/5/2025$106.00$0.032Put13211313165
(-1)
27.12%
(+2.23%)
-0.02064713
9/5/2025$106.00$8.456Call297276 - 253
(-5)
27.09%
(+5.55%)
0.97967617
9/5/2025$107.00$0.042Put413302
(+6)
25.39%
(+1.98%)
-0.028032
9/5/2025$107.00$7.467Call81 - 7325
(-3)
25.36%
(+1.92%)
0.97243217
9/5/2025$108.00$0.058Put663764150
(-2)
23.69%
(+1.57%)
-0.03901620
9/5/2025$108.00$6.483Call85111295
(-29)
23.66%
(+1.54%)
0.96165730
9/5/2025$109.00$0.081Put1,631308377821
(+514)
22.03%
(+1.01%)
-0.05546376
9/5/2025$109.00$5.508Call402 - 566
(-31)
22.03%
(+1.01%)
0.94499115
9/5/2025$110.00$0.121Put1444659439
(-20)
20.51%
(+0.46%)
-0.0823832
9/5/2025$110.00$4.548Call33164831014
(-24)
20.51%
(+0.46%)
0.918429107
9/5/2025$111.00$0.188Put2676450443
(+60)
18.62%
(-0.57%)
-0.12563658
9/5/2025$111.00$3.615Call114928524
(-7)
19.12%
(-0.07%)
0.87578249
9/5/2025$112.00$0.303Put895461143483
(+117)
17.97%
(-0.46%)
-0.194001100
9/5/2025$112.00$2.729Call7576440850
(+73)
17.88%
(-0.55%)
0.80862473
9/5/2025$113.00$0.501Put58325459267
(+170)
16.57%
(-1.42%)
-0.296855182
9/5/2025$113.00$1.925Call4947867954
(+70)
16.85%
(-1.00%)
0.707762102
9/5/2025$114.00$0.834Put1,236170485160
(+74)
16.18%
(-1.35%)
-0.436676165
9/5/2025$114.00$1.252Call9463862125006
(+71)
16.05%
(-2.23%)
0.570864170
9/5/2025$115.00$1.340Put3203117386
(+80)
16.12%
(-1.30%)
-0.59493771
9/5/2025$115.00$0.749Call1,0373542742513
(+590)
15.90%
(-1.87%)
0.415961290
9/5/2025$116.00$2.012Put198 - 1
(+0)
15.77%
(-1.75%)
-0.7417569
9/5/2025$116.00$0.410Call986346645745
(+131)
16.20%
(-1.32%)
0.271915167
9/5/2025$117.00$2.824Put62112711
(+10)
15.87%
(-1.89%)
-0.85366125
9/5/2025$117.00$0.209Call323100102535
(+20)
16.10%
(-1.66%)
0.1608880
9/5/2025$118.00$3.734Put64 - 0
(+0)
16.35%
(-1.83%)
-0.9221714
9/5/2025$118.00$0.106Call9216141201
(+80)
16.35%
(-2.46%)
0.0909532
9/5/2025$119.00$0.060Call120454143
(+5)
17.30%
(-1.37%)
0.05366317
9/5/2025$120.00$0.039Call297100164541
(+427)
18.65%
(-0.70%)
0.03472259
9/5/2025$121.00$0.028Call311514753
(+0)
20.13%
(+0.13%)
0.0240828
9/5/2025$122.00$0.020Call391182
(+0)
21.57%
(+0.91%)
0.01711911
9/5/2025$123.00$8.663Put3 - 30
(+0)
22.85%
(+1.46%)
-0.9920153
How high will gold surge? (Ad)

Weiss Gold Veteran Makes Shocking New Call Weiss expert Sean Brodrick went out on a limb last year and declared a historic event would send the yellow metal to $3,150. People laughed at him at the time, but he was off by just two days. Now, Sean has a shocking new prediction for gold … and reveals a little-known way to get ahead of this bull market.tc pixel

Watch this time-sensitive gold bulletin now.
9/5/2025$124.00$0.010Call204200 - 56
(+0)
23.94%
(+1.84%)
0.00833915
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:XOM) was last updated on 8/30/2025 by MarketBeat.com Staff
From Our Partners