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)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
107.52
Ask: 
107.7
Vol: 
14,041,208
Last: 
107.75
Change: 
-0.39 (+-0.3605%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOM 105.000
3.51
-0.315
3.5
3.75
16
0.24
0.8267
0.0711
37
XOM 106.000
2.85
-0.225
2.77
2.85
183
0.23
0.7509
0.091
693
XOM 107.000
2.01
-0.33
2.05
2.11
968
0.22
0.6542
0.1088
1525
XOM 108.000
1.42
-0.3
1.44
1.47
1,732
0.22
0.5408
0.1205
1152
XOM 109.000
0.97
-0.23
0.96
0.98
1,866
0.21
0.4191
0.1212
2224
XOM 110.000
0.62
-0.18
0.58
0.62
2,457
0.21
0.3033
0.1093
4146
Fri May 23 2025
Strike
XOM 105.000
XOM 106.000
XOM 107.000
XOM 108.000
XOM 109.000
XOM 110.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOM 105.000
0.35
-0.11
0.33
0.35
551
0.24
-0.1757
0.0722
215
XOM 106.000
0.55
-0.135
0.52
0.54
818
0.23
-0.2528
0.0924
477
XOM 107.000
0.83
-0.15
0.79
0.81
1,512
0.22
-0.3513
0.1107
374
XOM 108.000
1.24
-0.08
1.17
1.2
799
0.22
-0.4668
0.1227
443
XOM 109.000
1.77
-0.055
1.68
1.72
140
0.21
-0.591
0.1234
209
XOM 110.000
2.36
-0.05
2.28
2.37
323
0.21
-0.709
0.1113
473
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOM 105.000
4.05
-0.225
3.95
4.2
16
0.23
0.7608
0.0625
152
XOM 106.000
3.25
-0.275
3.2
3.45
70
0.22
0.6956
0.072
231
XOM 107.000
2.6
-0.255
2.57
2.73
36
0.23
0.6212
0.0798
256
XOM 108.000
1.96
-0.3
2.01
2.11
324
0.22
0.5395
0.085
249
XOM 109.000
1.51
-0.205
1.48
1.58
450
0.22
0.4536
0.0863
515
XOM 110.000
1.07
-0.205
1.09
1.15
312
0.21
0.3678
0.0835
1091
Fri May 30 2025
Strike
XOM 105.000
XOM 106.000
XOM 107.000
XOM 108.000
XOM 109.000
XOM 110.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOM 105.000
0.73
-0.085
0.64
0.77
22
0.23
-0.2418
0.0633
707
XOM 106.000
0.96
-0.11
0.92
1
517
0.23
-0.3079
0.0729
96
XOM 107.000
1.33
-0.06
1.23
1.32
234
0.22
-0.3834
0.081
131
XOM 108.000
1.67
-0.115
1.67
1.75
489
0.22
-0.4666
0.0864
165
XOM 109.000
2.2
-0.03
2.16
2.26
16
0.22
-0.5541
0.0881
47
XOM 110.000
2.7
-0.075
2.68
2.95
4
0.22
-0.6421
0.0857
31
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.