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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,346	30,397	8,374	5,249

XOM Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

XOM Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

XOM Dec 18, 2026 Exp. - Max Pain @ $115.00

Puts

Calls

XOM Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
185 C	0.11	-78.00%	1	58	05-05	XOM261218C00185000
180 C	0.55	+22.22%	5	310	05-14	XOM261218C00180000
175 C	1.23	+33.70%	1	40	03-25	XOM261218C00175000
170 C	1.47	+54.74%	1	717	03-17	XOM261218C00170000
165 C	1.10	+4.76%	10	30	04-29	XOM261218C00165000
160 C	2.21	+21.43%	11	151	03-24	XOM261218C00160000
155 C	1.90	-5.00%	2	258	04-11	XOM261218C00155000
150 C	2.05	+10.81%	15	476	05-12	XOM261218C00150000
145 C	2.70	-2.17%	1	253	05-12	XOM261218C00145000
140 C	3.42	+0.59%	102	627	05-15	XOM261218C00140000
135 C	4.45	+3.01%	5	1,074	05-13	XOM261218C00135000
130 C	5.48	+0.92%	3	4,049	05-15	XOM261218C00130000
125 C	6.77	-5.31%	6	9,105	05-15	XOM261218C00125000
120 C	8.52	+1.91%	7	8,876	05-15	XOM261218C00120000
115 C	9.80	-2.00%	2	3,154	05-09	XOM261218C00115000
110 C	12.78	+26.04%	24	1,219	05-12	XOM261218C00110000
105 C	15.46	-1.21%	1	372	05-15	XOM261218C00105000
100 C	17.50	-6.42%	11	923	05-14	XOM261218C00100000
95 C	20.92	-2.92%	41	322	05-12	XOM261218C00095000
90 C	24.96	+20.41%	1	348	05-13	XOM261218C00090000
85 C	27.90	+5.68%	1	677	05-15	XOM261218C00085000
80 C	32.24	+5.88%	5	1,280	05-13	XOM261218C00080000
75 C	35.70	+14.06%	1	151	05-14	XOM261218C00075000
70 C	39.45	+1.28%	2	257	04-25	XOM261218C00070000
65 C	42.75	-3.17%	2	4	04-23	XOM261218C00065000
60 C	46.00	-1.50%	4	7	04-09	XOM261218C00060000
55 C	63.00	+11.70%	1	1	03-26	XOM261218C00055000
50 C	57.00	+5.26%	1	4	04-23	XOM261218C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
185 P	0	0%	0			XOM261218P00185000
180 P	0	0%	0			XOM261218P00180000
175 P	0	0%	0			XOM261218P00175000
170 P	0	0%	0			XOM261218P00170000
165 P	0	0%	0			XOM261218P00165000
160 P	41.88	+0.43%	1	1	11-13	XOM261218P00160000
155 P	48.90	+34.93%	1	40	04-23	XOM261218P00155000
150 P	44.20	+5.87%	1	100	04-23	XOM261218P00150000
145 P	37.50	+2.88%	1	40	05-15	XOM261218P00145000
140 P	35.35	-2.88%	1	6	04-23	XOM261218P00140000
135 P	32.30	+5.90%	24	13	05-02	XOM261218P00135000
130 P	18.91	-23.90%	2	131	03-26	XOM261218P00130000
125 P	25.00	+2.67%	10	6,072	05-06	XOM261218P00125000
120 P	21.00	+6.54%	8	539	05-02	XOM261218P00120000
115 P	19.45	+15.50%	2	1,375	05-05	XOM261218P00115000
110 P	12.79	-22.95%	6	57	05-13	XOM261218P00110000
105 P	10.40	-5.88%	7	1,323	05-13	XOM261218P00105000
100 P	9.00	+5.88%	2	931	05-14	XOM261218P00100000
95 P	7.15	+3.62%	1	503	05-15	XOM261218P00095000
90 P	5.75	0.00%	6	347	05-15	XOM261218P00090000
85 P	4.60	-16.36%	2	433	05-12	XOM261218P00085000
80 P	3.50	-12.94%	16	344	05-15	XOM261218P00080000
75 P	2.63	+5.20%	12	96	05-15	XOM261218P00075000
70 P	2.50	-13.19%	10	104	05-08	XOM261218P00070000
65 P	1.54	+81.18%	20	8	05-15	XOM261218P00065000
60 P	1.40	-13.04%	8	525	05-08	XOM261218P00060000
55 P	0.80	+60.00%	2	331	03-11	XOM261218P00055000
50 P	0.95	0.00%	14	304	04-08	XOM261218P00050000

Share