$104.34
-8.09-7.20%
At close: -
$105.00
0.660.63%
After Hours: 7:59 PM EDT
Comments
Loading...
Exxon Mobil (NYSE:XOM) Stock, Option Chain
Option chain shows key data for Exxon Mobil's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Exxon Mobil.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price41.6Apr 04, 2025
Change
4.49.57%
Bid37.05
Ask41.3
volume5
Intrest5
Strike
65
65
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price36.7Apr 04, 2025
Change
0.872.43%
Bid32
Ask36
volume3
Intrest3
Strike
70
70
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid27.05
Ask31.3
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid23.1
Ask25.95
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.33
volume0
Intrest0
Last Price34.69Mar 31, 2025
Change
00%
Bid18.05
Ask20.95
volume0
Intrest1
Strike
85
85
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask1.33
volume0
Intrest1
Last Price21.16Mar 10, 2025
Change
00%
Bid13.3
Ask15.95
volume0
Intrest0
Strike
90
90
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask1.73
volume0
Intrest72
Last Price27.36Apr 02, 2025
Change
00%
Bid12.15
Ask14.7
volume0
Intrest1
Strike
91
91
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price13.55Apr 04, 2025
Change
-
Bid11.25
Ask13.9
volume3
Intrest0
Strike
92
92
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.6
volume4
Intrest2
Last Price-
Change
-
Bid10.3
Ask12.95
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid9.3
Ask11.95
volume0
Intrest0
Strike
94
94
Last Price0.02Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest128
Last Price-
Change
-
Bid8.4
Ask10.95
volume0
Intrest0
Strike
95
95
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask1.05
volume25
Intrest143
Last Price20.4Mar 25, 2025
Change
00%
Bid7.3
Ask9.95
volume0
Intrest19
Strike
96
96
Last Price0.28Mar 07, 2025
Change
00%
Bid-
Ask1.31
volume0
Intrest14
Last Price-
Change
-
Bid5.2
Ask8.95
volume0
Intrest0
Strike
97
97
Last Price0.01Apr 04, 2025
Change
1.0299.03%
Bid-
Ask1.83
volume4
Intrest26
Last Price20.06Apr 01, 2025
Change
00%
Bid5.25
Ask7.95
volume0
Intrest1
Strike
98
98
Last Price0.1Mar 17, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest16
Last Price18.95Apr 02, 2025
Change
00%
Bid4.1
Ask6.75
volume0
Intrest1
Strike
99
99
Last Price0.51Mar 26, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest137
Last Price5.15Apr 04, 2025
Change
7.960.54%
Bid3.15
Ask5.15
volume8
Intrest29
Strike
100
100
Last Price0.23Apr 04, 2025
Change
0.211050%
Bid-
Ask0.41
volume1080
Intrest96
Last Price9.2Mar 10, 2025
Change
00%
Bid2.35
Ask4.2
volume0
Intrest6
Strike
101
101
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.92
volume255
Intrest55
Last Price2.06Apr 04, 2025
Change
9.3481.93%
Bid1.43
Ask2.96
volume10
Intrest4
Strike
102
102
Last Price0.02Apr 04, 2025
Change
00%
Bid-
Ask0.08
volume563
Intrest144
Last Price15.35Apr 02, 2025
Change
00%
Bid0.56
Ask2.29
volume0
Intrest6
Strike
103
103
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.33
volume1156
Intrest290
Last Price0.31Apr 04, 2025
Change
9.8496.95%
Bid0.26
Ask0.52
volume45
Intrest9
Strike
104
104
Last Price0.17Apr 04, 2025
Change
0.14466.67%
Bid0.02
Ask0.1
volume806
Intrest208
Last Price0.03Apr 04, 2025
Change
8.0299.63%
Bid0.01
Ask0.05
volume333
Intrest37
Strike
105
105
Last Price0.61Apr 04, 2025
Change
0.55916.67%
Bid0.55
Ask0.78
volume4155
Intrest1000
Last Price0.05Apr 04, 2025
Change
7.7599.36%
Bid-
Ask1.5
volume377
Intrest55
Strike
106
106
Last Price1.84Apr 04, 2025
Change
1.762200%
Bid1.39
Ask1.98
volume1030
Intrest150
Last Price0.04Apr 04, 2025
Change
6.5399.39%
Bid-
Ask0.44
volume121
Intrest85
Strike
107
107
Last Price2.77Apr 04, 2025
Change
2.662418.18%
Bid1.9
Ask3.95
volume2268
Intrest695
Last Price0.02Apr 04, 2025
Change
5.2299.62%
Bid-
Ask0.02
volume525
Intrest109
Strike
108
108
Last Price2.7Apr 04, 2025
Change
2.531488.24%
Bid2.43
Ask5.75
volume1130
Intrest485
Last Price0.02Apr 04, 2025
Change
3.6899.46%
Bid-
Ask0.01
volume609
Intrest722
Strike
109
109
Last Price3.6Apr 04, 2025
Change
3.331233.33%
Bid3.2
Ask5.9
volume1228
Intrest1301
Last Price0.01Apr 04, 2025
Change
2.899.64%
Bid-
Ask0.01
volume170
Intrest374
Strike
110
110
Last Price4.85Apr 04, 2025
Change
4.441082.93%
Bid4.5
Ask7
volume1456
Intrest1793
Last Price0.03Apr 04, 2025
Change
2.5198.82%
Bid-
Ask0.03
volume470
Intrest199
Strike
111
111
Last Price6.1Apr 04, 2025
Change
5.43810.45%
Bid5.1
Ask8.8
volume539
Intrest947
Last Price0.02Apr 04, 2025
Change
1.3998.58%
Bid-
Ask0.02
volume257
Intrest342
Strike
112
112
Last Price6.68Apr 04, 2025
Change
5.64542.31%
Bid6.5
Ask9.8
volume696
Intrest1081
Last Price0.02Apr 04, 2025
Change
0.997.83%
Bid-
Ask0.01
volume308
Intrest532
Strike
113
113
Last Price9.33Apr 04, 2025
Change
7.83522%
Bid8.4
Ask10.7
volume4761
Intrest5128
Last Price0.01Apr 04, 2025
Change
0.598.04%
Bid-
Ask0.01
volume578
Intrest1694
Strike
114
114
Last Price9.65Apr 04, 2025
Change
7.52353.05%
Bid9.25
Ask11.9
volume275
Intrest1696
Last Price0.01Apr 04, 2025
Change
0.2896.55%
Bid-
Ask0.01
volume1022
Intrest1188
Strike
115
115
Last Price10.08Apr 04, 2025
Change
7.19248.79%
Bid9.5
Ask12.8
volume281
Intrest1170
Last Price0.01Apr 04, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume148
Intrest1902
Strike
116
116
Last Price10.59Apr 04, 2025
Change
6.84182.4%
Bid10.5
Ask13.8
volume142
Intrest3017
Last Price0.01Apr 04, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume86
Intrest2547
Strike
117
117
Last Price13.1Apr 04, 2025
Change
8.4178.72%
Bid11.75
Ask14.8
volume90
Intrest847
Last Price0.01Apr 04, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume103
Intrest3122
Strike
118
118
Last Price14.14Apr 04, 2025
Change
8.64157.09%
Bid12.95
Ask15.8
volume96
Intrest1264
Last Price0.01Apr 04, 2025
Change
0.0375%
Bid-
Ask0.01
volume2094
Intrest3852
Strike
119
119
Last Price15.15Apr 04, 2025
Change
9.2154.62%
Bid14.3
Ask16.2
volume468
Intrest308
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume109
Intrest3015
Strike
120
120
Last Price7.6Apr 03, 2025
Change
00%
Bid14.05
Ask17
volume0
Intrest72
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume56
Intrest1837
Strike
121
121
Last Price7.8Apr 03, 2025
Change
00%
Bid15.75
Ask18.8
volume0
Intrest51
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume2028
Intrest3335
Strike
122
122
Last Price7.65Apr 03, 2025
Change
00%
Bid16.05
Ask19.05
volume0
Intrest126
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume140
Intrest1324
Strike
123
123
Last Price9.1Apr 03, 2025
Change
00%
Bid17.1
Ask20.3
volume0
Intrest6
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest695
Strike
124
124
Last Price10.1Apr 03, 2025
Change
00%
Bid18.05
Ask21.05
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume182
Intrest930
Strike
125
125
Last Price6.04Mar 31, 2025
Change
00%
Bid19.75
Ask22.3
volume0
Intrest0
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest185
Strike
126
126
Last Price7.3Mar 31, 2025
Change
00%
Bid19.95
Ask23.3
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume260
Intrest505
Strike
127
127
Last Price8.3Mar 31, 2025
Change
00%
Bid20.95
Ask24.3
volume0
Intrest0
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask1.93
volume0
Intrest71
Strike
128
128
Last Price-
Change
-
Bid21.95
Ask25.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.53
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid22.65
Ask26.9
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest124
Strike
130
130
Last Price11Mar 26, 2025
Change
00%
Bid24
Ask27.9
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Strike
131
131
Last Price12.98Apr 01, 2025
Change
00%
Bid25
Ask28.9
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.93
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid25.65
Ask29.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid27
Ask30.9
volume0
Intrest0
Last Price0.15Mar 31, 2025
Change
00%
Bid-
Ask1.84
volume0
Intrest2
Strike
134
134
Last Price-
Change
-
Bid28
Ask31.9
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest9
Strike
135
135
Last Price-
Change
-
Bid29
Ask32.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.93
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid30
Ask33.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.73
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid31
Ask34.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
140
140
Last Price20.41Mar 31, 2025
Change
00%
Bid34
Ask37.9
volume0
Intrest0
Last Price0.16Apr 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Strike
145
145
Last Price-
Change
-
Bid39
Ask42.9
volume0
Intrest0
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Strike
150
150
Last Price31.63Apr 02, 2025
Change
00%
Bid44
Ask47.9
volume0
Intrest0