Cboe Global Markets

XOM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Exxon Mobil Corporation (xom)

2025-07-28 15:59:59 ET (Delayed)
Bid: 
111.36
Ask: 
111.5
Vol: 
12,352,270
Last: 
111.48
Change: 
+1.04 (+0.942%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOM 109.000
3.02
+0.3
3.05
3.2
112
0.33
0.7542
0.0813
650
XOM 110.000
2.4
+0.33
2.39
2.45
135
0.33
0.6667
0.0952
1122
XOM 111.000
1.77
+0.24
1.78
1.83
398
0.32
0.567
0.1041
2919
XOM 112.000
1.26
+0.175
1.27
1.31
1,283
0.32
0.4617
0.1059
4712
XOM 113.000
0.88
+0.145
0.86
0.89
1,284
0.32
0.3585
0.1003
3075
XOM 114.000
0.59
+0.115
0.56
0.59
1,314
0.31
0.2646
0.0883
4515
Fri Aug 01 2025
Strike
XOM 109.000
XOM 110.000
XOM 111.000
XOM 112.000
XOM 113.000
XOM 114.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOM 109.000
0.58
-0.215
0.55
0.59
610
0.33
-0.2479
0.0822
631
XOM 110.000
0.88
-0.27
0.83
0.87
201
0.32
-0.3365
0.0963
834
XOM 111.000
1.3
-0.305
1.21
1.25
323
0.32
-0.4374
0.1054
470
XOM 112.000
1.82
-0.35
1.69
1.75
207
0.32
-0.5442
0.1074
412
XOM 113.000
2.33
-0.495
2.28
2.34
131
0.31
-0.6488
0.1017
538
XOM 114.000
2.82
-0.755
2.97
3.1
1
0.32
-0.7441
0.0895
157
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOM 109.000
3.45
+0.225
3.55
3.7
58
0.27
0.7033
0.0661
371
XOM 110.000
2.86
+0.24
2.91
3.05
62
0.27
0.6346
0.0729
1277
XOM 111.000
2.35
+0.29
2.33
2.39
126
0.26
0.5597
0.0775
1614
XOM 112.000
1.82
+0.22
1.81
1.86
408
0.26
0.4814
0.0791
757
XOM 113.000
1.37
+0.175
1.37
1.42
203
0.26
0.4029
0.0776
226
XOM 114.000
1.03
+0.155
1.01
1.05
193
0.26
0.3277
0.073
283
Fri Aug 08 2025
Strike
XOM 109.000
XOM 110.000
XOM 111.000
XOM 112.000
XOM 113.000
XOM 114.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOM 109.000
1.05
-0.19
0.98
1.02
200
0.27
-0.2995
0.0669
103
XOM 110.000
1.31
-0.31
1.3
1.35
100
0.26
-0.3691
0.0738
145
XOM 111.000
1.72
-0.355
1.7
1.75
477
0.26
-0.445
0.0784
186
XOM 112.000
2.23
-0.38
2.17
2.24
137
0.26
-0.5244
0.0802
713
XOM 113.000
2.76
-0.465
2.74
2.8
1
0.26
-0.604
0.0788
56
XOM 114.000
3.32
-1.005
3.35
3.5
2
0.26
-0.6806
0.0744
49
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOM 109.000
3.8
+0.275
3.85
3.95
18
0.24
0.6889
0.0607
384
XOM 110.000
3.25
+0.325
3.2
3.3
432
0.25
0.6259
0.0657
15300
XOM 111.000
2.62
+0.26
2.61
2.69
110
0.24
0.5586
0.069
226
XOM 112.000
2.22
+0.33
2.09
2.16
150
0.24
0.4891
0.0703
302
XOM 113.000
1.68
+0.2
1.65
1.72
35
0.24
0.4194
0.0694
391
XOM 114.000
1.28
+0.14
1.28
1.32
157
0.24
0.3521
0.0662
171
Fri Aug 15 2025
Strike
XOM 109.000
XOM 110.000
XOM 111.000
XOM 112.000
XOM 113.000
XOM 114.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOM 109.000
1.65
-0.24
1.58
1.65
8
0.25
-0.3763
0.063
73
XOM 110.000
2.02
-0.35
1.97
2.05
95
0.24
-0.4408
0.0661
6669
XOM 111.000
2.42
-0.395
2.44
2.52
111
0.24
-0.5075
0.0674
18
XOM 112.000
2.74
-0.735
2.87
3.1
2
0.24
-0.5745
0.0668
11
XOM 113.000
3.7
-0.425
3.55
3.7
2
0.23
-0.6398
0.0643
5
XOM 114.000
5.57
+0
4.2
4.4
0
0.23
-0.7012
0.0599
6
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOM 109.000
4.15
+0.5
3.95
4.2
2
0.24
0.6734
0.0586
124
XOM 110.000
3.55
+0.475
3.35
3.5
42
0.24
0.6129
0.0624
277
XOM 111.000
2.87
+0.345
2.76
2.88
42
0.23
0.5494
0.0647
49
XOM 112.000
2.2
+0.16
2.25
2.34
37
0.23
0.4843
0.0652
112
XOM 113.000
2
+0.37
1.8
1.94
47
0.24
0.42
0.064
90
XOM 114.000
1.42
+0.175
1.42
1.49
5
0.23
0.358
0.0611
112
Fri Aug 22 2025
Strike
XOM 109.000
XOM 110.000
XOM 111.000
XOM 112.000
XOM 113.000
XOM 114.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOM 109.000
1.87
-0.315
1.7
1.97
12
0.23
-0.3846
0.0565
51
XOM 110.000
2.16
-0.455
2.23
2.37
6
0.23
-0.4422
0.0589
22
XOM 111.000
2.67
-0.455
2.49
2.81
26
0.22
-0.5017
0.0602
23
XOM 112.000
3.9
+0
3.2
3.35
0
0.23
-0.5617
0.0601
42
XOM 113.000
3.95
-0.375
3.8
4.65
4
0.26
-0.6209
0.0586
17
XOM 114.000
3.4
+0
4.45
4.8
0
0.25
-0.6777
0.0558
2
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOM 109.000
4.6
+1.18
3.3
4.35
3
0.19
0.6558
0.0556
47
XOM 110.000
3.55
+0.25
2.93
4.45
11
0.24
0.5991
0.058
84
XOM 111.000
3.12
+0.37
2.9
3.15
25
0.22
0.5405
0.0593
640
XOM 112.000
2.5
+0.265
2.37
2.61
42
0.22
0.4812
0.0592
370
XOM 113.000
1.99
+0.12
1.89
2.14
137
0.22
0.4226
0.0579
351
XOM 114.000
1.75
+0.255
1.46
1.75
41
0.21
0.3665
0.0554
90
Fri Aug 29 2025
Strike
XOM 109.000
XOM 110.000
XOM 111.000
XOM 112.000
XOM 113.000
XOM 114.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOM 109.000
2.1
-0.315
1.86
2.17
22
0.22
-0.3885
0.0522
19
XOM 110.000
2.37
-0.465
2.41
2.62
2
0.23
-0.4416
0.0543
86
XOM 111.000
2.94
-0.46
2.73
3.1
5
0.22
-0.4965
0.0556
3
XOM 112.000
3.2
-0.725
3.4
3.6
5
0.22
-0.552
0.0557
2
XOM 113.000
4.7
+0
3.95
4.2
0
0.22
-0.607
0.0548
1
XOM 114.000
0
+0
3.85
5
0
0.2
-0.6606
0.0529
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.