Options Chain for EXXON MOBIL CORP COM (XOM) - $125.36 as of 1/5/2026 9:37:13 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 58.45 | 62.55 | 60.50 | % | 0.93 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 70.00 | 53.45 | 57.55 | 55.50 | % | 0.79 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 75.00 | 48.50 | 52.65 | 50.58 | % | 0.67 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 80.00 | 43.50 | 47.60 | 45.55 | % | 0.57 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 85.00 | 38.55 | 42.65 | 40.60 | % | 0.48 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 90.00 | 33.55 | 37.70 | 35.63 | % | 0.40 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 95.00 | 28.60 | 32.70 | 30.65 | % | 0.32 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 100.00 | 23.65 | 27.75 | 25.70 | % | 0.26 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 105.00 | 19.00 | 22.85 | 20.93 | % | 0.20 | 0 | 0 | 0.65 | 0.99 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 106.00 | 17.80 | 21.85 | 19.83 | % | 0.19 | 0 | 0 | 0.62 | 0.99 | 0.01 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 107.00 | 16.85 | 20.90 | 18.88 | % | 0.18 | 0 | 0 | 0.61 | 0.98 | 0.01 | -0.01 | 1/5/2026 3:59:49 PM EST | |||
| 108.00 | 15.85 | 19.90 | 17.88 | % | 0.17 | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.01 | 1/5/2026 3:59:49 PM EST | |||
| 109.00 | 15.40 | 19.00 | 17.20 | % | 0.16 | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.01 | 1/5/2026 3:59:49 PM EST | |||
| 110.00 | 13.95 | 17.95 | 15.95 | % | 0.14 | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.01 | 1/5/2026 3:59:49 PM EST | |||
| 111.00 | 13.50 | 16.45 | 14.98 | % | 0.13 | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.01 | 1/5/2026 3:59:49 PM EST | |||
| 112.00 | 12.80 | 15.55 | 14.18 | % | 0.13 | 0 | 0 | 0.46 | 0.92 | 0.02 | -0.02 | 1/5/2026 3:59:49 PM EST | |||
| 113.00 | 11.90 | 14.60 | 13.25 | % | 0.12 | 0 | 0 | 0.45 | 0.90 | 0.02 | -0.02 | 1/5/2026 3:59:49 PM EST | |||
| 114.00 | 11.00 | 13.55 | 12.28 | 8.95 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.42 | 0.88 | 0.02 | -0.03 | 1/2/2026 | 1/5/2026 3:59:49 PM EST |
| 115.00 | 10.10 | 12.75 | 11.43 | 11.23 | +3.42 | +43.79% | 0.10 | 1 | 1 | 0.41 | 0.85 | 0.02 | -0.03 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 116.00 | 9.20 | 11.90 | 10.55 | % | 0.09 | 0 | 0 | 0.40 | 0.83 | 0.02 | -0.03 | 1/5/2026 3:59:49 PM EST | |||
| 117.00 | 8.35 | 10.90 | 9.63 | 6.78 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.24 | 0.81 | 0.03 | -0.03 | 1/2/2026 | 1/5/2026 3:59:49 PM EST |
| 118.00 | 6.80 | 9.55 | 8.18 | 8.41 | +2.06 | +32.45% | 0.07 | 9 | 21 | 0.33 | 0.78 | 0.03 | -0.04 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 119.00 | 6.75 | 9.90 | 8.33 | % | 0.07 | 0 | 0 | 0.27 | 0.76 | 0.03 | -0.04 | 1/5/2026 3:59:49 PM EST | |||
| 120.00 | 5.35 | 8.65 | 7.00 | 7.08 | % | 0.06 | 27 | 0 | 0.22 | 0.72 | 0.03 | -0.04 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 121.00 | 4.60 | 8.10 | 6.35 | 6.71 | +4.26 | +173.88% | 0.05 | 10 | 3 | 0.23 | 0.69 | 0.04 | -0.04 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 122.00 | 3.75 | 5.80 | 4.78 | 5.70 | +2.00 | +54.06% | 0.04 | 86 | 23 | 0.17 | 0.65 | 0.04 | -0.04 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 123.00 | 3.45 | 5.70 | 4.58 | 5.19 | +2.09 | +67.42% | 0.04 | 22 | 16 | 0.20 | 0.61 | 0.04 | -0.04 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 124.00 | 3.00 | 5.65 | 4.33 | 3.94 | +1.56 | +65.55% | 0.03 | 1 | 5 | 0.22 | 0.57 | 0.04 | -0.05 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 125.00 | 3.40 | 4.10 | 3.75 | 3.92 | +2.10 | +115.39% | 0.03 | 56 | 5 | 0.22 | 0.53 | 0.04 | -0.05 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 126.00 | 3.10 | 3.50 | 3.30 | 3.50 | % | 0.03 | 62 | 0 | 0.22 | 0.49 | 0.04 | -0.05 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 127.00 | 2.09 | 2.94 | 2.52 | 2.97 | % | 0.02 | 83 | 0 | 0.20 | 0.44 | 0.04 | -0.05 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 128.00 | 1.94 | 2.90 | 2.42 | 2.35 | % | 0.02 | 7 | 0 | 0.22 | 0.40 | 0.04 | -0.04 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 129.00 | 1.37 | 2.57 | 1.97 | 1.75 | % | 0.02 | 14 | 0 | 0.21 | 0.36 | 0.04 | -0.04 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 130.00 | 1.17 | 1.78 | 1.48 | 1.73 | +0.93 | +116.25% | 0.01 | 38 | 5 | 0.20 | 0.32 | 0.04 | -0.04 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 131.00 | 1.00 | 1.93 | 1.47 | 1.46 | % | 0.01 | 11 | 0 | 0.21 | 0.28 | 0.04 | -0.04 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 132.00 | 0.45 | 1.56 | 1.01 | % | 0.01 | 0 | 0 | 0.19 | 0.25 | 0.03 | -0.04 | 1/5/2026 3:59:49 PM EST | |||
| 133.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.34 | 0.22 | 0.03 | -0.03 | 1/5/2026 3:59:49 PM EST | |||
| 134.00 | 0.01 | 2.82 | 1.42 | % | 0.01 | 0 | 0 | 0.23 | 0.20 | 0.03 | -0.03 | 1/5/2026 3:59:49 PM EST | |||
| 135.00 | 0.48 | 1.06 | 0.77 | 0.70 | % | 0.01 | 40 | 0 | 0.22 | 0.17 | 0.03 | -0.03 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 140.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.27 | 0.08 | 0.02 | -0.02 | 1/5/2026 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.50 | 0.03 | 0.01 | -0.01 | 1/5/2026 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 100.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 105.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 106.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.01 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 107.00 | 0.00 | 2.32 | 1.16 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.02 | 0.01 | -0.01 | 12/31/2025 | 1/5/2026 3:59:49 PM EST |
| 108.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.01 | -0.01 | 1/5/2026 3:59:49 PM EST | |||
| 109.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.01 | -0.01 | 1/5/2026 3:59:49 PM EST | |||
| 110.00 | 0.00 | 1.51 | 0.76 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.42 | -0.05 | 0.01 | -0.01 | 12/31/2025 | 1/5/2026 3:59:49 PM EST |
| 111.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.49 | -0.06 | 0.01 | -0.01 | 1/5/2026 3:59:49 PM EST | |||
| 112.00 | 0.00 | 1.18 | 0.59 | 0.64 | % | 0.01 | 3 | 0 | 0.35 | -0.08 | 0.02 | -0.02 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 113.00 | 0.01 | 2.58 | 1.30 | % | 0.01 | 0 | 0 | 0.29 | -0.10 | 0.02 | -0.02 | 1/5/2026 3:59:49 PM EST | |||
| 114.00 | 0.01 | 2.65 | 1.33 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.28 | -0.12 | 0.02 | -0.03 | 1/2/2026 | 1/5/2026 3:59:49 PM EST |
| 115.00 | 0.01 | 1.50 | 0.76 | % | 0.01 | 0 | 0 | 0.22 | -0.15 | 0.02 | -0.03 | 1/5/2026 3:59:49 PM EST | |||
| 116.00 | 0.53 | 1.00 | 0.77 | 0.90 | % | 0.01 | 55 | 0 | 0.24 | -0.17 | 0.02 | -0.03 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 117.00 | 0.01 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.25 | -0.19 | 0.03 | -0.03 | 1/5/2026 3:59:49 PM EST | |||
| 118.00 | 0.16 | 2.50 | 1.33 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.24 | -0.22 | 0.03 | -0.04 | 12/31/2025 | 1/5/2026 3:59:49 PM EST |
| 119.00 | 0.43 | 3.45 | 1.94 | 3.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | -0.24 | 0.03 | -0.04 | 12/31/2025 | 1/5/2026 3:59:49 PM EST |
| 120.00 | 1.30 | 2.06 | 1.68 | 1.68 | % | 0.01 | 14 | 0 | 0.24 | -0.28 | 0.03 | -0.04 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 121.00 | 0.85 | 3.90 | 2.38 | 1.97 | % | 0.02 | 1 | 0 | 0.26 | -0.31 | 0.04 | -0.04 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 122.00 | 1.65 | 2.70 | 2.18 | 2.00 | -1.21 | -37.70% | 0.02 | 14 | 12 | 0.23 | -0.35 | 0.04 | -0.04 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 123.00 | 1.59 | 3.95 | 2.77 | 2.63 | -1.72 | -39.54% | 0.02 | 1 | 2 | 0.24 | -0.39 | 0.04 | -0.04 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 124.00 | 1.66 | 3.45 | 2.56 | 3.12 | % | 0.02 | 6 | 0 | 0.20 | -0.43 | 0.04 | -0.05 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 125.00 | 2.74 | 3.80 | 3.27 | 3.15 | % | 0.03 | 20 | 0 | 0.21 | -0.47 | 0.04 | -0.05 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 126.00 | 2.88 | 4.40 | 3.64 | 5.23 | % | 0.03 | 10 | 0 | 0.20 | -0.51 | 0.04 | -0.05 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 127.00 | 3.65 | 4.90 | 4.28 | % | 0.03 | 0 | 0 | 0.21 | -0.56 | 0.04 | -0.05 | 1/5/2026 3:59:49 PM EST | |||
| 128.00 | 3.85 | 6.50 | 5.18 | % | 0.04 | 0 | 0 | 0.23 | -0.60 | 0.04 | -0.04 | 1/5/2026 3:59:49 PM EST | |||
| 129.00 | 4.00 | 7.45 | 5.73 | 5.50 | % | 0.04 | 1 | 0 | 0.21 | -0.64 | 0.04 | -0.04 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 130.00 | 5.30 | 7.00 | 6.15 | % | 0.05 | 0 | 0 | 0.20 | -0.68 | 0.04 | -0.04 | 1/5/2026 3:59:49 PM EST | |||
| 131.00 | 6.05 | 8.70 | 7.38 | % | 0.06 | 0 | 0 | 0.23 | -0.72 | 0.04 | -0.04 | 1/5/2026 3:59:49 PM EST | |||
| 132.00 | 6.30 | 10.00 | 8.15 | % | 0.06 | 0 | 0 | 0.36 | -0.75 | 0.03 | -0.04 | 1/5/2026 3:59:49 PM EST | |||
| 133.00 | 7.00 | 11.10 | 9.05 | % | 0.07 | 0 | 0 | 0.39 | -0.78 | 0.03 | -0.03 | 1/5/2026 3:59:49 PM EST | |||
| 134.00 | 8.00 | 11.25 | 9.63 | % | 0.07 | 0 | 0 | 0.35 | -0.80 | 0.03 | -0.03 | 1/5/2026 3:59:49 PM EST | |||
| 135.00 | 9.40 | 12.05 | 10.73 | % | 0.08 | 0 | 0 | 0.36 | -0.83 | 0.03 | -0.03 | 1/5/2026 3:59:49 PM EST | |||
| 140.00 | 13.80 | 16.90 | 15.35 | % | 0.11 | 0 | 0 | 0.43 | -0.92 | 0.02 | -0.02 | 1/5/2026 3:59:49 PM EST | |||
| 145.00 | 18.20 | 22.20 | 20.20 | % | 0.14 | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.01 | 1/5/2026 3:59:49 PM EST | |||
| 150.00 | 23.00 | 27.10 | 25.05 | % | 0.17 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST |