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)

2025-06-03 15:47:38 ET (Delayed)
Bid: 
104.1
Ask: 
104.11
Vol: 
12,645,735
Last: 
104.11
Change: 
+1.06 (+1.0286%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOM 102.000
2.27
+0.545
2.35
2.46
575
0.26
0.8139
0.1079
1267
XOM 103.000
1.57
+0.45
1.63
1.65
1,771
0.25
0.6916
0.1469
1551
XOM 104.000
1
+0.33
1
1.03
2,167
0.25
0.5332
0.1703
5867
XOM 105.000
0.5
+0.145
0.54
0.57
3,649
0.24
0.3631
0.1641
4378
XOM 106.000
0.27
+0.08
0.25
0.27
1,082
0.23
0.2146
0.1291
3127
XOM 107.000
0.1
+0.005
0.11
0.13
418
0.24
0.1125
0.0838
7372
Fri Jun 06 2025
Strike
XOM 102.000
XOM 103.000
XOM 104.000
XOM 105.000
XOM 106.000
XOM 107.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOM 102.000
0.29
-0.365
0.25
0.27
455
0.26
-0.1872
0.1088
1536
XOM 103.000
0.48
-0.585
0.47
0.49
435
0.25
-0.3108
0.1486
574
XOM 104.000
0.86
-0.75
0.84
0.86
304
0.24
-0.4714
0.1727
559
XOM 105.000
1.54
-0.77
1.37
1.42
106
0.24
-0.6441
0.1665
573
XOM 106.000
2.13
-1.045
2.06
2.18
27
0.24
-0.7948
0.1306
226
XOM 107.000
2.67
-1.38
2.85
3.15
4
0.25
-0.8981
0.0852
203
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOM 102.000
2.98
+0.625
3
3.1
67
0.25
0.7093
0.0799
247
XOM 103.000
2.27
+0.5
2.35
2.4
110
0.24
0.6258
0.0902
250
XOM 104.000
1.75
+0.465
1.75
1.8
189
0.24
0.533
0.0965
294
XOM 105.000
1.2
+0.315
1.26
1.3
1,050
0.23
0.4358
0.0971
987
XOM 106.000
0.82
+0.225
0.87
0.92
513
0.23
0.3413
0.0914
860
XOM 107.000
0.56
+0.175
0.59
0.61
648
0.23
0.2563
0.0805
514
Fri Jun 13 2025
Strike
XOM 102.000
XOM 103.000
XOM 104.000
XOM 105.000
XOM 106.000
XOM 107.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOM 102.000
0.82
-0.395
0.78
0.82
270
0.25
-0.2936
0.0809
132
XOM 103.000
1.15
-0.47
1.1
1.15
114
0.24
-0.3782
0.0914
232
XOM 104.000
1.59
-0.555
1.5
1.57
78
0.24
-0.4724
0.0978
223
XOM 105.000
2.06
-0.7
2.01
2.08
37
0.24
-0.5711
0.0986
154
XOM 106.000
2.84
-0.66
2.62
2.7
20
0.23
-0.6672
0.093
107
XOM 107.000
3.13
-1.17
3.3
3.45
9
0.23
-0.7537
0.0823
129
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOM 102.000
3.4
+0.57
3.4
3.5
321
0.23
0.6803
0.0669
1053
XOM 103.000
2.78
+0.535
2.79
2.86
226
0.23
0.6113
0.0729
3386
XOM 104.000
2.2
+0.465
2.17
2.26
301
0.23
0.5369
0.0768
673
XOM 105.000
1.65
+0.335
1.69
1.75
751
0.23
0.4594
0.078
15993
XOM 106.000
1.22
+0.27
1.24
1.31
103
0.22
0.3818
0.0761
675
XOM 107.000
0.91
+0.235
0.91
0.95
133
0.22
0.3073
0.0712
4267
Fri Jun 20 2025
Strike
XOM 102.000
XOM 103.000
XOM 104.000
XOM 105.000
XOM 106.000
XOM 107.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOM 102.000
1.17
-0.45
1.11
1.17
36
0.24
-0.3234
0.0679
1113
XOM 103.000
1.53
-0.505
1.46
1.53
47
0.23
-0.3936
0.0741
727
XOM 104.000
1.94
-0.6
1.86
1.95
70
0.23
-0.4695
0.0782
344
XOM 105.000
2.4
-0.725
2.18
2.43
93
0.23
-0.5486
0.0796
16769
XOM 106.000
2.85
-0.925
2.95
3.05
18
0.23
-0.6283
0.078
311
XOM 107.000
3.67
-0.855
3.6
3.7
18
0.22
-0.705
0.0733
957
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOM 102.000
3.45
+0.2
3.8
3.95
1
0.23
0.6628
0.0577
633
XOM 103.000
3.24
+0.55
3.2
3.3
41
0.23
0.6038
0.0618
80
XOM 104.000
2.62
+0.46
2.61
2.71
26
0.23
0.541
0.0646
104
XOM 105.000
2.1
+0.385
2.08
2.18
23
0.22
0.4759
0.0658
303
XOM 106.000
1.74
+0.41
1.63
1.7
7
0.22
0.4102
0.0651
200
XOM 107.000
1.23
+0.21
1.24
1.34
30
0.22
0.346
0.0626
292
Fri Jun 27 2025
Strike
XOM 102.000
XOM 103.000
XOM 104.000
XOM 105.000
XOM 106.000
XOM 107.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOM 102.000
1.52
-0.435
1.45
1.52
5
0.24
-0.342
0.0587
68
XOM 103.000
1.86
-0.53
1.81
1.88
35
0.23
-0.4022
0.0631
101
XOM 104.000
2.28
-0.59
2.18
2.3
37
0.23
-0.4666
0.0661
406
XOM 105.000
2.88
-0.57
2.71
2.79
5
0.23
-0.5335
0.0676
82
XOM 106.000
3.36
-0.715
3.2
3.35
6
0.22
-0.6013
0.0672
50
XOM 107.000
4.43
+0
3.85
4
0
0.22
-0.668
0.065
14
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.