Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Exxon Mobil (XOM) Options Chain & Prices

Exxon Mobil logo
$107.31 +0.59 (+0.56%)
Closing price 03:59 PM Eastern
Extended Trading
$107.34 +0.03 (+0.03%)
As of 05:38 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.
Compare

XOM Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/22/2025$93.00$0.001Put6060 - 6
(+6)		43.42%
(+5.59%)		-0.0011581
8/22/2025$95.00$0.004Put127 - 184
(+100)		40.62%
(+5.76%)		-0.0029653
8/22/2025$95.00$11.749Call1 - - 1
(+0)		40.62%
(+5.83%)		0.9970271
8/22/2025$96.00$0.007Put2322 - 10
(+0)		39.76%
(+6.64%)		-0.0052694
8/22/2025$97.00$0.012Put1 - - 611
(+0)		38.63%
(+7.35%)		-0.0087641
8/22/2025$98.00$0.019Put1351372
(+226)		36.99%
(+7.39%)		-0.0134078
8/22/2025$99.00$0.027Put1127417
(-9)		34.93%
(+6.82%)		-0.0194296
8/22/2025$100.00$0.038Put124811880
(+58)		32.62%
(+5.72%)		-0.0276514
8/22/2025$100.00$6.787Call2 - - 24
(+9)		32.62%
(+5.72%)		0.9724052
8/22/2025$101.00$0.053Put119146265
(+81)		30.23%
(+4.48%)		-0.03987813
8/22/2025$102.00$0.080Put2082140397
(-93)		27.98%
(+3.07%)		-0.05988943
8/22/2025$102.00$4.830Call26 - 12
(+0)		27.98%
(+3.42%)		0.9403332
8/22/2025$103.00$0.129Put218928871
(+208)		26.10%
(+2.63%)		-0.09512552
8/22/2025$103.00$3.880Call72323
(+1)		26.10%
(+2.63%)		0.9053847
8/22/2025$104.00$0.226Put338661551115
(+297)		24.73%
(+2.00%)		-0.156458100
8/22/2025$104.00$2.977Call8103478281
(+259)		24.73%
(+2.00%)		0.84460224
8/22/2025$105.00$0.401Put637315166576
(+238)		23.71%
(+1.55%)		-0.252288183
8/22/2025$105.00$2.151Call314165104274
(+100)		23.71%
(+1.55%)		0.74984551
8/22/2025$106.00$0.690Put7302081691066
(+617)		22.84%
(+1.27%)		-0.383812218
8/22/2025$106.00$1.438Call1,2053984521135
(+61)		22.84%
(+1.27%)		0.620147172
8/22/2025$107.00$1.134Put27635135580
(+284)		22.25%
(+1.19%)		-0.540615125
8/22/2025$107.00$0.878Call3,3299948123594
(+664)		22.44%
(+1.37%)		0.465764670
8/22/2025$108.00$1.756Put822235221
(+63)		22.23%
(+1.40%)		-0.6949224
8/22/2025$108.00$0.492Call2,1289775295532
(+3569)		21.71%
(+0.86%)		0.313851610
8/22/2025$109.00$2.534Put87858444
(+319)		22.42%
(+1.46%)		-0.81747417
8/22/2025$109.00$0.262Call1,0602773354263
(+857)		22.42%
(+1.45%)		0.192974277
8/22/2025$110.00$3.419Put1710 - 292
(+49)		23.18%
(+1.81%)		-0.8983854
8/22/2025$110.00$0.138Call1,1935403964407
(+2596)		23.21%
(+1.82%)		0.112898222
8/22/2025$111.00$4.365Put2 - - 317
(+50)		24.28%
(+2.31%)		-0.9463581
8/22/2025$111.00$0.075Call1,087737572061
(+1528)		24.28%
(+2.32%)		0.06569198
8/22/2025$112.00$5.341Put11 - 48
(-2)		25.63%
(+2.91%)		-0.9734251
8/22/2025$112.00$0.043Call47133444607
(+233)		25.63%
(+2.91%)		0.03912454
8/22/2025$113.00$6.331Put633632 - 108
(-3)		27.13%
(+3.50%)		-0.987573
8/22/2025$113.00$0.026Call1842943178
(+4)		27.13%
(+3.50%)		0.02423425
8/22/2025$114.00$0.017Call19791174
(+611)		28.76%
(+3.92%)		0.01572515
8/22/2025$115.00$8.326Put2 - 24
(-7)		30.48%
(+4.19%)		-0.9974331
8/22/2025$115.00$0.012Call99698361975
(+213)		30.48%
(+4.19%)		0.01069842
8/22/2025$116.00$0.008Call33 - 173
(+0)		32.27%
(+4.34%)		0.0076011
8/22/2025$117.00$10.325Put1 - - 1
(-11)		34.09%
(+4.35%)		-0.9994461
8/22/2025$118.00$0.005Call5 - - 277
(+0)		35.93%
(+4.35%)		0.0042662
Musk’s Project Colossus could mint millionaires (Ad)

I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new millionaires than any tech advance in history. And for a limited time, you have the chance to claim a stake in this project, even though it’s housed inside Elon’s private company, xAI.tc pixel

All the details are waiting for you now — but you need to act before the September 1st funding windo
8/22/2025$120.00$0.003Call11 - 240
(+1)		39.60%
(+4.36%)		0.0026571
8/22/2025$122.00$0.002Call3 - 1224
(+0)		43.22%
(+4.33%)		0.0017743
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:XOM) was last updated on 8/19/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
This is my Christian duty
“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...
Paradigm Press | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsoredtc pixel