Free Trial

Exxon Mobil (XOM) Options Chain & Prices

Exxon Mobil logo
$105.84 +0.21 (+0.20%)
Closing price 03:59 PM Eastern
Extended Trading
$106.18 +0.33 (+0.31%)
As of 06:38 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
5/2/2025$85.00$0.024Put51 - 1275
(+33)
122.57%
(+12.04%)
-0.0076992
5/2/2025$86.00$19.672Call2 - 20
(+0)
118.05%
(+10.87%)
0.9911961
5/2/2025$87.00$18.675Call11 - 5
(+0)
113.41%
(+9.74%)
0.9901281
5/2/2025$88.00$0.031Put1610642
(+0)
108.69%
(+8.67%)
-0.0109264
5/2/2025$89.00$0.034Put47341338
(+0)
103.92%
(+7.65%)
-0.01226612
5/2/2025$90.00$0.037Put611311238
(+2)
99.13%
(+6.71%)
-0.01381525
5/2/2025$91.00$0.041Put10511046
(+0)
94.38%
(+5.88%)
-0.01566711
5/2/2025$92.00$13.694Call11 - 8
(+0)
89.71%
(+5.19%)
0.9819091
5/2/2025$93.00$12.700Call5 - 54
(+0)
85.21%
(+4.69%)
0.9789525
5/2/2025$94.00$0.059Put1 - - 17
(+0)
80.96%
(+4.44%)
-0.0248971
5/2/2025$95.00$0.071Put239162142471
(+0)
77.04%
(+4.46%)
-0.03043748
5/2/2025$95.00$10.721Call8 - 8372
(+8)
77.04%
(+4.46%)
0.9694335
5/2/2025$96.00$0.088Put4424779
(+13)
73.51%
(+4.73%)
-0.03831517
5/2/2025$97.00$0.114Put2676141
(+1)
68.57%
(+3.34%)
-0.04958812
5/2/2025$98.00$0.152Put17110611254
(+1)
67.73%
(+5.71%)
-0.06559822
5/2/2025$98.00$7.804Call22 - 94
(+0)
67.73%
(+5.71%)
0.9342821
5/2/2025$99.00$0.209Put237125109437
(+58)
65.39%
(+6.14%)
-0.08790931
5/2/2025$100.00$0.290Put9801515111504
(+14)
63.33%
(+6.66%)
-0.118222123
5/2/2025$100.00$5.943Call16 - 1587
(+0)
63.33%
(+6.40%)
0.8816913
5/2/2025$101.00$0.405Put357162116531
(+6)
61.47%
(+6.47%)
-0.15821873
5/2/2025$101.00$5.058Call11 - 26
(+0)
61.47%
(+6.47%)
0.8417411
5/2/2025$102.00$0.563Put36916190373
(+76)
59.74%
(+6.38%)
-0.209307169
5/2/2025$102.00$4.217Call36233521563
(+28)
59.74%
(+6.38%)
0.79073721
5/2/2025$103.00$0.775Put766430156348
(+16)
58.10%
(+6.19%)
-0.272311181
5/2/2025$103.00$3.429Call6760521
(-3)
58.10%
(+6.19%)
0.7278837
5/2/2025$104.00$1.054Put611227142597
(+91)
56.50%
(+5.93%)
-0.347135178
5/2/2025$104.00$2.708Call803728123
(-2)
56.50%
(+5.93%)
0.653321
5/2/2025$105.00$1.410Put503145205753
(-5)
54.88%
(+5.61%)
-0.432514156
5/2/2025$105.00$2.064Call39916567535
(+156)
54.88%
(+5.61%)
0.568277123
5/2/2025$106.00$1.854Put3196694467
(-4)
53.27%
(+5.24%)
-0.52582698
5/2/2025$106.00$1.507Call54217691211
(-24)
53.27%
(+5.24%)
0.475514122
5/2/2025$107.00$2.395Put340742342580
(+2267)
51.70%
(+4.91%)
-0.6225572
5/2/2025$107.00$1.047Call35718048643
(+31)
51.70%
(+4.91%)
0.379495107
5/2/2025$108.00$3.040Put844921793
(+296)
50.30%
(+4.96%)
-0.7161738
5/2/2025$108.00$0.690Call745211176965
(+120)
49.89%
(+5.27%)
0.28663200
5/2/2025$109.00$3.785Put69615324
(+29)
49.22%
(+4.84%)
-0.79924513
5/2/2025$109.00$0.432Call299138821065
(+194)
48.34%
(+4.49%)
0.204265112
5/2/2025$110.00$4.617Put2532416115
(-18)
48.64%
(+5.42%)
-0.86565410
5/2/2025$110.00$0.260Call7403871204029
(+167)
46.83%
(+4.43%)
0.138346166
5/2/2025$111.00$5.517Put318309133
(+0)
48.71%
(+6.56%)
-0.91324315
Donald Trump is about to free crypto from its chains … (Ad)

Sure enough, Bitcoin took off on the exact day Juan said it would. It's up more than 40% since the election … surpassing $100,000 on Dec. 8 .… Now Juan believes it could hit $150,000 … or higher in 2025.

There's another coin he thinks could do even better.
5/2/2025$111.00$0.156Call1,106131,0313091
(+201)
48.71%
(+6.56%)
0.09099873
5/2/2025$112.00$6.461Put5 - - 255
(+20)
49.55%
(+8.31%)
-0.9442774
5/2/2025$112.00$0.097Call4031011311771
(+204)
49.55%
(+9.19%)
0.06008795
5/2/2025$113.00$7.431Put11 - 144
(-3)
51.12%
(+10.55%)
-0.9632791
5/2/2025$113.00$0.064Call892710812
(+22)
51.12%
(+10.58%)
0.041124
5/2/2025$114.00$8.415Put1111 - 129
(+0)
53.28%
(+13.02%)
-0.9747621
5/2/2025$114.00$0.045Call771272600
(+179)
54.32%
(+14.07%)
0.02952331
5/2/2025$116.00$0.027Call17 - 1632
(+1)
58.45%
(+17.35%)
0.0171556
5/2/2025$117.00$0.021Call281263139
(-1)
61.14%
(+18.80%)
0.0135574
5/2/2025$119.00$13.391Put44 - 0
(+0)
66.37%
(+20.42%)
-0.9942834
5/2/2025$119.00$0.014Call4211089
(+0)
66.37%
(+20.42%)
0.0087733
5/2/2025$125.00$19.386Put2110
(+0)
80.35%
(+22.57%)
-0.9988912
5/2/2025$125.00$0.005Call31 - 2792
(+160)
80.35%
(+22.57%)
0.0027523
5/2/2025$127.00$0.003Call22 - 32
(+0)
84.53%
(+23.22%)
0.0019351
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:XOM) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners