Dark

Check out our API

XOM
Exxon Mobil Corporation
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

108.17USD-0.378%(-0.41)14,042,535

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:27:30 AM EDT

108.72USD+0.129%(+0.14)16,597

After-hours

May 16, 2025 4:53:30 PM EDT

108.06USD-0.102%(-0.11)253,297

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for Aug 15, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
8,801	45,870	7,044	24,879

XOM Aug 15, 2025 Exp. - Volume by Strike

Puts

Calls

XOM Aug 15, 2025 Exp. - Open Interest by Strike

Puts

Calls

XOM Aug 15, 2025 Exp. - Max Pain @ $105.00

Puts

Calls

XOM Aug 15, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
185 C	0.06	-14.29%	2	7	03-03	XOM250815C00185000
180 C	0	0%	0			XOM250815C00180000
175 C	0.11	0.00%	4	120	01-22	XOM250815C00175000
170 C	0.03	-70.00%	1	13	04-30	XOM250815C00170000
165 C	0.08	-42.86%	34	14	03-14	XOM250815C00165000
160 C	0.14	-6.67%	1	14	02-10	XOM250815C00160000
155 C	0.10	-33.33%	60	132	04-04	XOM250815C00155000
150 C	0.05	+25.00%	1	243	05-05	XOM250815C00150000
145 C	0.05	-54.55%	2	3,081	05-15	XOM250815C00145000
140 C	0.06	-60.00%	2	374	05-14	XOM250815C00140000
135 C	0.40	+150.00%	23	1,650	05-01	XOM250815C00135000
130 C	0.28	+27.27%	861	8,908	05-15	XOM250815C00130000
125 C	0.64	+23.08%	19	3,810	05-15	XOM250815C00125000
120 C	1.26	+11.50%	279	15,376	05-15	XOM250815C00120000
115 C	2.67	+13.62%	115	7,965	05-15	XOM250815C00115000
110 C	4.75	+7.71%	217	4,163	05-15	XOM250815C00110000
105 C	7.70	+10.47%	145	6,565	05-15	XOM250815C00105000
100 C	11.10	+3.26%	23	782	05-15	XOM250815C00100000
95 C	15.41	+4.33%	14	995	05-13	XOM250815C00095000
90 C	19.60	+3.05%	12	292	05-15	XOM250815C00090000
85 C	23.96	+23.82%	5	103	05-14	XOM250815C00085000
80 C	28.41	+2.01%	1	47	05-14	XOM250815C00080000
75 C	26.05	-31.18%	1	2	04-10	XOM250815C00075000
70 C	37.44	0%	3	3	05-15	XOM250815C00070000
65 C	43.45	+3.33%	5	1	05-14	XOM250815C00065000
60 C	48.40	+3.86%	5	9	05-14	XOM250815C00060000
55 C	53.55	+3.88%	2	2	05-14	XOM250815C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
185 P	0	0%	0			XOM250815P00185000
180 P	0	0%	0			XOM250815P00180000
175 P	0	0%	0			XOM250815P00175000
170 P	0	0%	0			XOM250815P00170000
165 P	0	0%	0			XOM250815P00165000
160 P	0	0%	0			XOM250815P00160000
155 P	33.15	+8.16%	1	10	10-08	XOM250815P00155000
150 P	43.25	0%	5	5	04-23	XOM250815P00150000
145 P	28.35	+26.00%	3	3	03-25	XOM250815P00145000
140 P	19.55	-7.13%	4	31	10-11	XOM250815P00140000
135 P	33.90	+33.46%	5	5	04-07	XOM250815P00135000
130 P	29.50	+19.92%	2	84	04-07	XOM250815P00130000
125 P	17.85	+12.48%	1	505	05-14	XOM250815P00125000
120 P	11.65	-10.38%	1	775	05-13	XOM250815P00120000
115 P	8.90	-5.82%	1	2,387	05-15	XOM250815P00115000
110 P	5.70	-3.39%	40	3,239	05-15	XOM250815P00110000
105 P	3.50	-9.09%	160	2,404	05-15	XOM250815P00105000
100 P	2.09	-9.13%	123	12,902	05-15	XOM250815P00100000
95 P	1.20	-12.41%	77	3,528	05-15	XOM250815P00095000
90 P	0.67	-10.67%	107	1,676	05-15	XOM250815P00090000
85 P	0.45	+32.35%	3	3,192	05-14	XOM250815P00085000
80 P	0.67	-5.63%	3	167	05-06	XOM250815P00080000
75 P	0.48	-30.43%	18	807	05-08	XOM250815P00075000
70 P	1.50	+50.00%	1	20	04-09	XOM250815P00070000
65 P	0.07	-65.00%	1	136	05-14	XOM250815P00065000
60 P	0.26	-65.33%	1	35	04-15	XOM250815P00060000
55 P	0.03	-72.73%	3	12	05-14	XOM250815P00055000

Share