Options Chain for EXXON MOBIL CORP COM (XOM) - $138.59 as of 2/3/2026 6:07:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 82.10 | 85.90 | 84.00 | 62.30 | 0.00 | 0.00% | 1.40 | 0 | 10 | 3.02 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/3/2026 3:59:48 PM EST |
| 65.00 | 77.40 | 80.90 | 79.15 | 54.20 | 0.00 | 0.00% | 1.22 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 2/3/2026 3:59:48 PM EST |
| 70.00 | 72.50 | 75.90 | 74.20 | 49.50 | 0.00 | 0.00% | 1.06 | 0 | 3 | 2.57 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 2/3/2026 3:59:48 PM EST |
| 75.00 | 67.50 | 70.90 | 69.20 | 38.50 | 0.00 | 0.00% | 0.92 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 2/3/2026 3:59:48 PM EST |
| 80.00 | 62.45 | 65.90 | 64.18 | 38.58 | 0.00 | 0.00% | 0.80 | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 2/3/2026 3:59:48 PM EST |
| 85.00 | 58.15 | 60.60 | 59.38 | 36.50 | 0.00 | 0.00% | 0.70 | 0 | 22 | 1.91 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/3/2026 3:59:48 PM EST |
| 90.00 | 53.15 | 55.60 | 54.38 | 49.27 | 0.00 | 0.00% | 0.60 | 0 | 21 | 1.74 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:48 PM EST |
| 95.00 | 48.15 | 50.65 | 49.40 | 27.80 | 0.00 | 0.00% | 0.52 | 0 | 13 | 1.59 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/3/2026 3:59:48 PM EST |
| 100.00 | 43.15 | 45.65 | 44.40 | 43.63 | +11.13 | +34.25% | 0.44 | 3 | 95 | 1.43 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 105.00 | 38.15 | 40.70 | 39.43 | 34.28 | 0.00 | 0.00% | 0.38 | 0 | 78 | 1.29 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:48 PM EST |
| 110.00 | 33.60 | 35.40 | 34.50 | 31.73 | +3.43 | +12.12% | 0.31 | 3 | 689 | 1.10 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 115.00 | 28.65 | 30.00 | 29.33 | 29.30 | +6.10 | +26.30% | 0.26 | 19 | 3,766 | 0.90 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 118.00 | 24.85 | 27.40 | 26.13 | 21.66 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.88 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:48 PM EST |
| 119.00 | 23.85 | 26.10 | 24.98 | 18.90 | 0.00 | 0.00% | 0.21 | 0 | 43 | 0.80 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/3/2026 3:59:48 PM EST |
| 120.00 | 23.70 | 25.10 | 24.40 | 24.41 | +5.04 | +26.02% | 0.20 | 28 | 10,774 | 0.78 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 121.00 | 21.85 | 24.10 | 22.98 | 15.53 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.75 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/3/2026 3:59:48 PM EST |
| 122.00 | 20.45 | 23.95 | 22.20 | 14.98 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.87 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/3/2026 3:59:48 PM EST |
| 123.00 | 19.80 | 22.30 | 21.05 | 16.25 | 0.00 | 0.00% | 0.17 | 0 | 27 | 0.73 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:48 PM EST |
| 124.00 | 18.85 | 21.30 | 20.08 | 11.77 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.71 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/3/2026 3:59:48 PM EST |
| 125.00 | 18.65 | 19.05 | 18.85 | 19.71 | +5.72 | +40.89% | 0.15 | 153 | 16,129 | 0.60 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 126.00 | 16.95 | 18.40 | 17.68 | 15.32 | +1.91 | +14.25% | 0.14 | 1 | 8 | 0.51 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 127.00 | 15.90 | 17.90 | 16.90 | 14.97 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.57 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/3/2026 3:59:48 PM EST |
| 128.00 | 14.70 | 17.40 | 16.05 | 13.52 | +2.02 | +17.57% | 0.13 | 1 | 5 | 0.61 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 129.00 | 13.95 | 15.60 | 14.78 | 10.14 | 0.00 | 0.00% | 0.11 | 0 | 41 | 0.48 | 1.00 | 0.01 | 0.00 | 2/2/2026 | 2/3/2026 3:59:48 PM EST |
| 130.00 | 13.70 | 14.80 | 14.25 | 14.55 | +5.55 | +61.67% | 0.11 | 403 | 13,778 | 0.41 | 0.98 | 0.01 | 0.00 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 131.00 | 12.00 | 14.30 | 13.15 | 8.55 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.52 | 0.96 | 0.02 | -0.01 | 2/2/2026 | 2/3/2026 3:59:48 PM EST |
| 132.00 | 11.00 | 13.50 | 12.25 | 12.67 | +4.87 | +62.44% | 0.09 | 20 | 313 | 0.52 | 0.94 | 0.02 | -0.02 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 133.00 | 10.40 | 12.40 | 11.40 | 6.77 | 0.00 | 0.00% | 0.09 | 0 | 66 | 0.48 | 0.92 | 0.02 | -0.03 | 2/2/2026 | 2/3/2026 3:59:48 PM EST |
| 134.00 | 9.65 | 11.50 | 10.58 | 10.25 | +4.35 | +73.73% | 0.08 | 7 | 1,999 | 0.46 | 0.89 | 0.03 | -0.03 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 135.00 | 9.20 | 10.10 | 9.65 | 9.40 | +5.05 | +116.10% | 0.07 | 348 | 5,797 | 0.35 | 0.86 | 0.03 | -0.04 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 136.00 | 7.35 | 9.65 | 8.50 | 9.00 | +5.00 | +125.00% | 0.06 | 33 | 302 | 0.42 | 0.82 | 0.03 | -0.05 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 137.00 | 7.50 | 8.95 | 8.23 | 8.11 | +4.91 | +153.44% | 0.06 | 46 | 523 | 0.36 | 0.79 | 0.04 | -0.06 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 138.00 | 6.70 | 7.40 | 7.05 | 7.59 | +4.88 | +180.08% | 0.05 | 62 | 371 | 0.32 | 0.75 | 0.04 | -0.07 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 139.00 | 5.95 | 6.85 | 6.40 | 6.85 | +4.68 | +215.67% | 0.05 | 45 | 1,031 | 0.32 | 0.71 | 0.04 | -0.07 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 140.00 | 5.30 | 5.80 | 5.55 | 5.65 | +3.77 | +200.54% | 0.04 | 2,629 | 11,745 | 0.30 | 0.66 | 0.04 | -0.08 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 141.00 | 4.65 | 5.00 | 4.83 | 4.84 | +3.34 | +222.67% | 0.03 | 139 | 3,107 | 0.29 | 0.62 | 0.04 | -0.08 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 142.00 | 4.05 | 4.40 | 4.23 | 4.28 | +3.05 | +247.97% | 0.03 | 721 | 2,311 | 0.29 | 0.57 | 0.05 | -0.09 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 145.00 | 2.63 | 2.87 | 2.75 | 2.69 | +2.07 | +333.88% | 0.02 | 3,821 | 3,803 | 0.29 | 0.44 | 0.05 | -0.09 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 148.00 | 1.62 | 1.86 | 1.74 | 1.88 | +1.51 | +408.11% | 0.01 | 695 | 726 | 0.29 | 0.31 | 0.04 | -0.09 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 149.00 | 1.38 | 1.51 | 1.45 | 1.62 | +1.30 | +406.25% | 0.01 | 300 | 181 | 0.29 | 0.28 | 0.04 | -0.08 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 150.00 | 1.15 | 1.24 | 1.20 | 1.40 | +1.14 | +438.47% | 0.01 | 2,730 | 4,121 | 0.29 | 0.24 | 0.04 | -0.08 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 155.00 | 0.45 | 0.69 | 0.57 | 0.57 | +0.46 | +418.19% | 0.00 | 179 | 380 | 0.31 | 0.11 | 0.02 | -0.05 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 160.00 | 0.20 | 0.34 | 0.27 | 0.27 | +0.21 | +350.00% | 0.00 | 1,667 | 585 | 0.33 | 0.04 | 0.01 | -0.02 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 165.00 | 0.08 | 0.30 | 0.19 | 0.17 | +0.09 | +112.50% | 0.00 | 7 | 7 | 0.38 | 0.01 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 170.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.09 | +300.00% | 0.00 | 149 | 9,682 | 0.38 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.12 | 1.06 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/3/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.68 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 2/3/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.47 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/3/2026 3:59:48 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.26 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/3/2026 3:59:48 PM EST |
| 80.00 | 0.00 | 1.60 | 0.80 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 218 | 1.93 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 2/3/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.90 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/3/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 646 | 0.84 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 366 | 0.77 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 3,620 | 0.68 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 11 | 2,717 | 0.60 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 8,727 | 0.53 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 115.00 | 0.03 | 0.08 | 0.06 | 0.04 | -0.07 | -63.64% | 0.00 | 7 | 6,838 | 0.45 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 118.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.48 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:48 PM EST |
| 119.00 | 0.00 | 0.16 | 0.08 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.47 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/3/2026 3:59:48 PM EST |
| 120.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 88 | 7,135 | 0.39 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 121.00 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.45 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/3/2026 3:59:48 PM EST |
| 122.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.43 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:48 PM EST |
| 123.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.41 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:48 PM EST |
| 124.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.39 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:48 PM EST |
| 125.00 | 0.12 | 0.17 | 0.15 | 0.14 | -0.06 | -30.00% | 0.00 | 159 | 4,219 | 0.35 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 126.00 | 0.05 | 0.25 | 0.15 | 0.16 | -0.08 | -33.34% | 0.00 | 403 | 281 | 0.33 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 127.00 | 0.08 | 0.24 | 0.16 | 0.21 | -0.06 | -22.23% | 0.00 | 8 | 2,531 | 0.32 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 128.00 | 0.16 | 0.32 | 0.24 | 0.25 | -0.10 | -28.58% | 0.00 | 19 | 653 | 0.33 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 129.00 | 0.21 | 0.32 | 0.27 | 0.23 | -0.22 | -48.89% | 0.00 | 1 | 904 | 0.32 | 0.00 | 0.01 | 0.00 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 130.00 | 0.29 | 0.43 | 0.36 | 0.34 | -0.22 | -39.29% | 0.00 | 598 | 4,795 | 0.33 | -0.02 | 0.01 | 0.00 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 131.00 | 0.30 | 0.42 | 0.36 | 0.39 | -0.27 | -40.91% | 0.00 | 51 | 1,264 | 0.31 | -0.04 | 0.02 | -0.01 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 132.00 | 0.39 | 0.53 | 0.46 | 0.46 | -0.40 | -46.52% | 0.00 | 80 | 1,059 | 0.30 | -0.06 | 0.02 | -0.02 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 133.00 | 0.42 | 0.69 | 0.56 | 0.62 | -0.36 | -36.74% | 0.00 | 36 | 1,189 | 0.30 | -0.08 | 0.02 | -0.03 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 134.00 | 0.66 | 0.86 | 0.76 | 0.69 | -0.65 | -48.51% | 0.01 | 138 | 1,451 | 0.31 | -0.11 | 0.03 | -0.03 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 135.00 | 0.72 | 0.92 | 0.82 | 0.86 | -0.74 | -46.25% | 0.01 | 383 | 2,251 | 0.29 | -0.14 | 0.03 | -0.04 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 136.00 | 0.93 | 1.14 | 1.04 | 0.92 | -1.10 | -54.46% | 0.01 | 1,082 | 416 | 0.29 | -0.18 | 0.03 | -0.05 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 137.00 | 1.10 | 1.36 | 1.23 | 1.28 | -1.18 | -47.97% | 0.01 | 566 | 2,062 | 0.29 | -0.21 | 0.04 | -0.06 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 138.00 | 1.35 | 1.63 | 1.49 | 1.39 | -1.31 | -48.52% | 0.01 | 48 | 269 | 0.29 | -0.25 | 0.04 | -0.07 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 139.00 | 1.65 | 1.89 | 1.77 | 1.68 | -1.77 | -51.31% | 0.01 | 173 | 479 | 0.29 | -0.29 | 0.04 | -0.07 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 140.00 | 2.03 | 2.23 | 2.13 | 2.15 | -1.98 | -47.95% | 0.02 | 29,729 | 1,145 | 0.29 | -0.34 | 0.04 | -0.08 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 141.00 | 2.39 | 2.65 | 2.52 | 2.52 | -2.08 | -45.22% | 0.02 | 310 | 101 | 0.29 | -0.38 | 0.04 | -0.08 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 142.00 | 2.82 | 3.05 | 2.94 | 2.74 | -2.81 | -50.64% | 0.02 | 296 | 53 | 0.29 | -0.43 | 0.05 | -0.09 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 145.00 | 4.45 | 4.75 | 4.60 | 4.25 | -3.10 | -42.18% | 0.03 | 160 | 150 | 0.29 | -0.56 | 0.05 | -0.09 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 148.00 | 6.25 | 6.85 | 6.55 | 6.65 | % | 0.04 | 5 | 0 | 0.30 | -0.69 | 0.04 | -0.09 | 2/3/2026 | 2/3/2026 3:59:48 PM EST | |
| 149.00 | 7.05 | 8.70 | 7.88 | 13.89 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | -0.72 | 0.04 | -0.08 | 1/27/2026 | 2/3/2026 3:59:48 PM EST |
| 150.00 | 7.85 | 8.90 | 8.38 | 8.20 | -2.80 | -25.46% | 0.06 | 2 | 11 | 0.33 | -0.76 | 0.04 | -0.08 | 2/3/2026 | 2/3/2026 3:59:48 PM EST |
| 155.00 | 11.50 | 13.55 | 12.53 | 15.71 | % | 0.08 | 1 | 0 | 0.47 | -0.89 | 0.02 | -0.05 | 2/3/2026 | 2/3/2026 3:59:48 PM EST | |
| 160.00 | 16.10 | 18.45 | 17.28 | 17.31 | % | 0.11 | 10 | 0 | 0.57 | -0.96 | 0.01 | -0.02 | 2/3/2026 | 2/3/2026 3:59:48 PM EST | |
| 165.00 | 20.90 | 23.30 | 22.10 | % | 0.13 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 2/3/2026 3:59:48 PM EST | |||
| 170.00 | 25.75 | 28.25 | 27.00 | % | 0.16 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:48 PM EST |