Free Trial

Exxon Mobil (XOM) Options Chain & Prices

Exxon Mobil logo
$114.92 +1.12 (+0.98%)
Closing price 03:59 PM Eastern
Extended Trading
$114.84 -0.08 (-0.07%)
As of 04:27 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
7/11/2025$97.00$0.005Put8 - - 279
(+0)
78.16%
(+10.56%)
-0.0027371
7/11/2025$98.00$0.006Put8 - - 97
(+2)
74.65%
(+9.84%)
-0.0032381
7/11/2025$100.00$0.008Put4 - - 481
(+54)
67.50%
(+8.41%)
-0.0046453
7/11/2025$103.00$0.013Put1073042573
(+109)
56.68%
(+6.33%)
-0.00846116
7/11/2025$104.00$0.016Put2291141144088
(-10)
53.05%
(+5.59%)
-0.010529229
7/11/2025$104.00$9.876Call10 - - 88
(-1)
53.05%
(+5.59%)
0.9894141
7/11/2025$105.00$0.019Put29 - - 900
(-11)
49.34%
(+4.85%)
-0.0133158
7/11/2025$105.00$8.880Call20 - - 1075
(-7)
49.34%
(+4.85%)
0.9866381
7/11/2025$106.00$0.023Put4502262231779
(-3)
45.58%
(+4.09%)
-0.01709450
7/11/2025$106.00$7.884Call1 - - 149
(-9)
45.58%
(+4.15%)
0.9828661
7/11/2025$107.00$0.029Put30161233
(-12)
41.76%
(+3.38%)
-0.0223349
7/11/2025$107.00$6.891Call29 - - 315
(-15)
41.76%
(+3.38%)
0.9776123
7/11/2025$108.00$0.036Put13351004
(-107)
37.85%
(+2.51%)
-0.02989312
7/11/2025$108.00$5.899Call39 - 2638
(-9)
37.85%
(+2.57%)
0.9700596
7/11/2025$109.00$0.047Put923324500
(-7)
33.86%
(+1.61%)
-0.04125323
7/11/2025$109.00$4.910Call38252943
(-31)
33.86%
(+33.86%)
0.9587110
7/11/2025$110.00$0.064Put429334361218
(+216)
29.87%
(+0.64%)
-0.05984855
7/11/2025$110.00$3.927Call1,553212561
(-280)
29.87%
(+0.64%)
0.940146208
7/11/2025$111.00$0.098Put681455751543
(+429)
26.18%
(-0.49%)
-0.09523575
7/11/2025$111.00$2.962Call1305133823
(-636)
26.18%
(-0.44%)
0.90487723
7/11/2025$112.00$0.180Put6782393161678
(+221)
23.34%
(-1.35%)
-0.170754168
7/11/2025$112.00$2.044Call14893243643
(-392)
23.34%
(+1.41%)
0.82979650
7/11/2025$113.00$0.378Put1,7055607011299
(+1201)
22.28%
(-1.22%)
-0.318171546
7/11/2025$113.00$1.241Call3161121435409
(-7)
21.63%
(-1.06%)
0.68395106
7/11/2025$114.00$0.787Put29712682466
(+214)
21.04%
(-1.59%)
-0.532266138
7/11/2025$114.00$0.647Call8962442694271
(+1977)
21.05%
(-1.52%)
0.47329267
7/11/2025$115.00$1.445Put18813815259
(+153)
21.47%
(-0.93%)
-0.73749837
7/11/2025$115.00$0.298Call5852261929464
(+2256)
21.47%
(-0.93%)
0.271504191
7/11/2025$116.00$2.284Put73326
(+14)
22.48%
(-0.17%)
-0.8737676
7/11/2025$116.00$0.129Call4321092383503
(+2507)
22.48%
(-0.17%)
0.136813141
7/11/2025$117.00$0.060Call6362573603213
(+2325)
24.21%
(+1.09%)
0.068167570
7/11/2025$118.00$0.035Call810617185523
(+81)
26.93%
(+2.53%)
0.039143199
7/11/2025$119.00$0.025Call1 - - 384
(+20)
30.39%
(+4.39%)
0.0268321
7/11/2025$120.00$0.020Call1 - - 890
(+46)
34.04%
(+6.12%)
0.0202091
7/11/2025$122.00$0.013Call1211125
(+0)
40.60%
(+9.19%)
0.0119055
7/11/2025$124.00$0.007Call44 - 16
(+0)
45.32%
(+10.96%)
0.0061511
7/11/2025$125.00$0.004Call1 - 1779
(+1)
46.81%
(+10.90%)
0.0039471
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:XOM) was last updated on 7/10/2025 by MarketBeat.com Staff
From Our Partners