Free Trial

Exxon Mobil (XOM) Options Chain & Prices

Exxon Mobil logo
$103.77 -1.18 (-1.12%)
Closing price 05/21/2025 03:59 PM Eastern
Extended Trading
$103.52 -0.26 (-0.25%)
As of 07:09 AM 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
5/23/2025$90.00$0.006Put33 - 506
(+13)
72.34%
(+8.93%)
-0.003711
5/23/2025$90.00$13.838Call5 - 59
(+0)
72.34%
(+8.93%)
0.9963981
5/23/2025$95.00$0.015Put50 - 44203
(-1)
52.59%
(+4.47%)
-0.01116413
5/23/2025$97.00$0.024Put522613
(+0)
44.52%
(+2.57%)
-0.0195055
5/23/2025$98.00$0.032Put21 - 307
(+29)
40.52%
(+1.61%)
-0.027292
5/23/2025$99.00$0.046Put211678
(+59)
36.85%
(+0.88%)
-0.0405172
5/23/2025$100.00$0.074Put2372219639
(+13)
33.69%
(-0.21%)
-0.06601239
5/23/2025$100.00$3.912Call1 - - 1
(+0)
33.69%
(+0.40%)
0.9342351
5/23/2025$101.00$0.135Put904612625
(+230)
31.22%
(+0.18%)
-0.11590632
5/23/2025$101.00$2.973Call11 - 112
(+0)
31.26%
(+0.23%)
0.8846623
5/23/2025$102.00$0.264Put1968742640
(+88)
29.42%
(+0.12%)
-0.20689969
5/23/2025$102.00$2.102Call61170
(+0)
29.42%
(+0.12%)
0.7946184
5/23/2025$103.00$0.520Put1,5776834331862
(+502)
27.59%
(-0.75%)
-0.352639394
5/23/2025$103.00$1.353Call12842860
(+51)
28.33%
(+0.18%)
0.65303438
5/23/2025$104.00$0.953Put1,2113493472850
(+1557)
28.00%
(+0.67%)
-0.532958427
5/23/2025$104.00$0.784Call565114181118
(+66)
26.70%
(-0.90%)
0.474958157
5/23/2025$105.00$1.586Put6742592121523
(+354)
28.11%
(+1.39%)
-0.710315254
5/23/2025$105.00$0.407Call2,596772790353
(+162)
27.95%
(+0.84%)
0.301633725
5/23/2025$106.00$2.388Put11936171335
(+59)
28.54%
(+2.25%)
-0.84294450
5/23/2025$106.00$0.197Call1,5642422752289
(+896)
28.58%
(+2.31%)
0.17091234
5/23/2025$107.00$3.301Put15915111023
(+7)
30.20%
(+4.10%)
-0.91951222
5/23/2025$107.00$0.100Call2,0691623773079
(+970)
30.71%
(+4.43%)
0.09433157
5/23/2025$108.00$4.267Put3321796
(-17)
32.77%
(+6.38%)
-0.95656925
5/23/2025$108.00$0.058Call2,1277758892573
(+586)
32.77%
(+6.38%)
0.055978209
5/23/2025$109.00$5.263Put12 - - 283
(-1)
35.84%
(+8.45%)
-0.974933
5/23/2025$109.00$0.038Call293172613781
(+193)
35.80%
(+8.42%)
0.03613686
5/23/2025$110.00$6.245Put1,209 - 1,205488
(-41)
38.79%
(+9.61%)
-0.9850148
5/23/2025$110.00$0.026Call3,9711351,6735038
(+119)
38.79%
(+9.61%)
0.024284184
5/23/2025$111.00$0.018Call36826193488
(+33)
41.55%
(+9.93%)
0.0163822
5/23/2025$112.00$0.012Call635351147
(-17)
44.00%
(+9.63%)
0.01115117
5/23/2025$113.00$0.008Call2,027 - 133542
(+0)
46.37%
(+9.15%)
0.00766914
5/23/2025$114.00$0.006Call4 - 4941
(-32)
48.82%
(+8.77%)
0.0054421
5/23/2025$115.00$11.236Put1 - 18
(-3)
51.34%
(+8.53%)
-0.9990291
5/23/2025$115.00$0.005Call8 - 2259
(-7)
51.37%
(+8.56%)
0.0040624
5/23/2025$116.00$0.004Call50 - - 743
(+0)
54.03%
(+8.53%)
0.0031652
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:XOM) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners