Options Chain for EXXON MOBIL CORP COM (XOM) - $121.05 as of 1/7/2026 11:38:18 AM 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 | 51.75 | 55.60 | 53.68 | % | 0.83 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:04 PM EST | |||
| 70.00 | 46.80 | 50.60 | 48.70 | % | 0.70 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:04 PM EST | |||
| 75.00 | 41.80 | 45.65 | 43.73 | % | 0.58 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:04 PM EST | |||
| 80.00 | 37.00 | 40.65 | 38.83 | % | 0.49 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:04 PM EST | |||
| 85.00 | 31.85 | 35.85 | 33.85 | % | 0.40 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:04 PM EST | |||
| 90.00 | 26.85 | 30.70 | 28.78 | % | 0.32 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:04 PM EST | |||
| 95.00 | 21.90 | 25.70 | 23.80 | % | 0.25 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:04 PM EST | |||
| 100.00 | 18.05 | 20.80 | 19.43 | % | 0.19 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 1/7/2026 12:59:04 PM EST | |||
| 105.00 | 13.35 | 15.95 | 14.65 | 18.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.53 | 0.96 | 0.01 | -0.03 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 106.00 | 12.45 | 15.05 | 13.75 | % | 0.13 | 0 | 0 | 0.51 | 0.96 | 0.01 | -0.03 | 1/7/2026 12:59:04 PM EST | |||
| 107.00 | 11.50 | 14.10 | 12.80 | % | 0.12 | 0 | 0 | 0.49 | 0.94 | 0.01 | -0.04 | 1/7/2026 12:59:04 PM EST | |||
| 108.00 | 10.80 | 12.85 | 11.83 | 15.36 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.48 | 0.93 | 0.02 | -0.04 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 109.00 | 9.65 | 12.30 | 10.98 | % | 0.10 | 0 | 0 | 0.46 | 0.91 | 0.02 | -0.04 | 1/7/2026 12:59:04 PM EST | |||
| 110.00 | 8.75 | 11.05 | 9.90 | 15.57 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.44 | 0.88 | 0.02 | -0.05 | 1/5/2026 | 1/7/2026 12:59:04 PM EST |
| 111.00 | 7.85 | 10.55 | 9.20 | % | 0.08 | 0 | 0 | 0.43 | 0.85 | 0.03 | -0.05 | 1/7/2026 12:59:04 PM EST | |||
| 112.00 | 7.00 | 9.70 | 8.35 | 8.85 | -1.22 | -12.12% | 0.07 | 1 | 1 | 0.42 | 0.82 | 0.03 | -0.06 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 113.00 | 6.70 | 8.90 | 7.80 | % | 0.07 | 0 | 0 | 0.29 | 0.79 | 0.03 | -0.06 | 1/7/2026 12:59:04 PM EST | |||
| 114.00 | 5.55 | 8.10 | 6.83 | 7.15 | % | 0.06 | 3 | 0 | 0.25 | 0.76 | 0.04 | -0.06 | 1/7/2026 | 1/7/2026 12:59:04 PM EST | |
| 115.00 | 5.30 | 5.95 | 5.63 | 6.15 | -4.67 | -43.17% | 0.05 | 2 | 2 | 0.23 | 0.72 | 0.04 | -0.06 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 116.00 | 4.55 | 4.95 | 4.75 | % | 0.04 | 0 | 0 | 0.21 | 0.68 | 0.05 | -0.06 | 1/7/2026 12:59:04 PM EST | |||
| 117.00 | 3.75 | 4.60 | 4.18 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.27 | 0.63 | 0.05 | -0.06 | 1/5/2026 | 1/7/2026 12:59:04 PM EST |
| 118.00 | 3.30 | 4.05 | 3.68 | 3.50 | -2.13 | -37.84% | 0.03 | 2 | 13 | 0.21 | 0.58 | 0.05 | -0.06 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 119.00 | 2.76 | 3.40 | 3.08 | 3.40 | -3.90 | -53.43% | 0.03 | 8 | 2 | 0.22 | 0.53 | 0.05 | -0.06 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 120.00 | 2.28 | 3.05 | 2.67 | 3.00 | -1.33 | -30.72% | 0.02 | 11 | 47 | 0.23 | 0.48 | 0.05 | -0.06 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 121.00 | 1.88 | 2.60 | 2.24 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.23 | 0.42 | 0.05 | -0.06 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 122.00 | 1.50 | 1.84 | 1.67 | 1.60 | -1.10 | -40.75% | 0.01 | 713 | 135 | 0.22 | 0.37 | 0.05 | -0.06 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 123.00 | 1.21 | 1.66 | 1.44 | 1.52 | -0.97 | -38.96% | 0.01 | 19 | 34 | 0.21 | 0.32 | 0.05 | -0.05 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 124.00 | 0.90 | 1.41 | 1.16 | 1.30 | -0.88 | -40.37% | 0.01 | 111 | 64 | 0.22 | 0.28 | 0.05 | -0.05 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 125.00 | 0.82 | 1.00 | 0.91 | 0.87 | -0.67 | -43.51% | 0.01 | 55 | 175 | 0.21 | 0.24 | 0.04 | -0.04 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 126.00 | 0.62 | 0.77 | 0.70 | 0.69 | -0.61 | -46.93% | 0.01 | 9 | 274 | 0.22 | 0.20 | 0.04 | -0.04 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 127.00 | 0.53 | 0.65 | 0.59 | 0.59 | -0.46 | -43.81% | 0.00 | 9 | 62 | 0.24 | 0.16 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 128.00 | 0.45 | 0.75 | 0.60 | 0.46 | -0.54 | -54.00% | 0.00 | 25 | 119 | 0.23 | 0.14 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 129.00 | 0.33 | 2.49 | 1.41 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.32 | 0.11 | 0.03 | -0.03 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 130.00 | 0.14 | 0.66 | 0.40 | 0.36 | -0.24 | -40.00% | 0.00 | 8 | 1,919 | 0.23 | 0.09 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 131.00 | 0.00 | 0.88 | 0.44 | 0.32 | -0.18 | -36.00% | 0.00 | 11 | 77 | 0.31 | 0.07 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 132.00 | 0.02 | 0.44 | 0.23 | 0.28 | -0.34 | -54.84% | 0.00 | 6 | 37 | 0.21 | 0.06 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 133.00 | 0.00 | 1.95 | 0.98 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | 0.04 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 134.00 | 0.00 | 0.80 | 0.40 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.35 | 0.03 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.39 | 0.02 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 140.00 | 0.05 | 2.15 | 1.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.43 | 0.01 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.75 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 12:59:04 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 | 1.70 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:04 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:04 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:04 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:04 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:04 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:04 PM EST | |||
| 95.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:04 PM EST | |||
| 100.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 1/7/2026 12:59:04 PM EST | |||
| 105.00 | 0.00 | 1.59 | 0.80 | % | 0.01 | 0 | 0 | 0.50 | -0.04 | 0.01 | -0.03 | 1/7/2026 12:59:04 PM EST | |||
| 106.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.55 | -0.04 | 0.01 | -0.03 | 1/7/2026 12:59:04 PM EST | |||
| 107.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.53 | -0.06 | 0.01 | -0.04 | 1/7/2026 12:59:04 PM EST | |||
| 108.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.51 | -0.07 | 0.02 | -0.04 | 1/7/2026 12:59:04 PM EST | |||
| 109.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.49 | -0.09 | 0.02 | -0.04 | 1/7/2026 12:59:04 PM EST | |||
| 110.00 | 0.49 | 2.01 | 1.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.33 | -0.12 | 0.02 | -0.05 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 111.00 | 0.71 | 0.87 | 0.79 | 0.80 | +0.45 | +128.58% | 0.01 | 6 | 4 | 0.25 | -0.15 | 0.03 | -0.05 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 112.00 | 0.71 | 1.16 | 0.94 | 0.75 | % | 0.01 | 3 | 0 | 0.24 | -0.18 | 0.03 | -0.06 | 1/7/2026 | 1/7/2026 12:59:04 PM EST | |
| 113.00 | 0.88 | 1.22 | 1.05 | % | 0.01 | 0 | 0 | 0.25 | -0.21 | 0.03 | -0.06 | 1/7/2026 12:59:04 PM EST | |||
| 114.00 | 1.06 | 1.44 | 1.25 | 1.32 | +0.49 | +59.04% | 0.01 | 1 | 1 | 0.24 | -0.24 | 0.04 | -0.06 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 115.00 | 1.35 | 1.84 | 1.60 | 1.55 | +0.67 | +76.14% | 0.01 | 24 | 149 | 0.24 | -0.28 | 0.04 | -0.06 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 116.00 | 1.65 | 2.03 | 1.84 | 1.90 | +0.78 | +69.65% | 0.02 | 8 | 46 | 0.23 | -0.32 | 0.05 | -0.06 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 117.00 | 1.92 | 2.35 | 2.14 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.23 | -0.37 | 0.05 | -0.06 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 118.00 | 2.31 | 2.77 | 2.54 | 2.76 | +1.27 | +85.24% | 0.02 | 15 | 19 | 0.22 | -0.42 | 0.05 | -0.06 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 119.00 | 2.86 | 3.25 | 3.06 | 2.89 | +1.72 | +147.01% | 0.03 | 86 | 5 | 0.22 | -0.47 | 0.05 | -0.06 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 120.00 | 3.25 | 3.85 | 3.55 | 3.50 | +1.30 | +59.10% | 0.03 | 90 | 128 | 0.22 | -0.52 | 0.05 | -0.06 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 121.00 | 3.85 | 4.35 | 4.10 | 4.20 | +1.65 | +64.71% | 0.03 | 53 | 65 | 0.22 | -0.58 | 0.05 | -0.06 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 122.00 | 4.50 | 5.05 | 4.78 | 4.26 | +1.35 | +46.40% | 0.04 | 1 | 26 | 0.22 | -0.63 | 0.05 | -0.06 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 123.00 | 5.25 | 5.75 | 5.50 | 4.88 | +1.39 | +39.83% | 0.04 | 6 | 58 | 0.22 | -0.68 | 0.05 | -0.05 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 124.00 | 5.90 | 6.55 | 6.23 | 6.55 | +2.92 | +80.45% | 0.05 | 2 | 22 | 0.24 | -0.72 | 0.05 | -0.05 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 125.00 | 5.70 | 7.70 | 6.70 | 7.00 | +2.30 | +48.94% | 0.05 | 8 | 32 | 0.30 | -0.76 | 0.04 | -0.04 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 126.00 | 6.00 | 8.65 | 7.33 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.32 | -0.80 | 0.04 | -0.04 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 127.00 | 7.75 | 9.30 | 8.53 | 8.10 | +1.64 | +25.39% | 0.07 | 1 | 1 | 0.31 | -0.84 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 128.00 | 7.80 | 10.10 | 8.95 | % | 0.07 | 0 | 0 | 0.30 | -0.86 | 0.03 | -0.03 | 1/7/2026 12:59:04 PM EST | |||
| 129.00 | 8.70 | 11.50 | 10.10 | % | 0.08 | 0 | 0 | 0.37 | -0.89 | 0.03 | -0.03 | 1/7/2026 12:59:04 PM EST | |||
| 130.00 | 9.70 | 12.25 | 10.98 | 10.65 | +4.61 | +76.33% | 0.08 | 1 | 1 | 0.34 | -0.91 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 131.00 | 10.90 | 13.15 | 12.03 | 11.50 | +0.80 | +7.48% | 0.09 | 1 | 1 | 0.34 | -0.93 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 132.00 | 11.65 | 15.00 | 13.33 | % | 0.10 | 0 | 0 | 0.37 | -0.94 | 0.02 | -0.02 | 1/7/2026 12:59:04 PM EST | |||
| 133.00 | 13.20 | 15.85 | 14.53 | 11.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 134.00 | 13.85 | 16.95 | 15.40 | 14.75 | +2.15 | +17.07% | 0.11 | 2 | 2 | 0.47 | -0.97 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 135.00 | 14.80 | 18.15 | 16.48 | % | 0.12 | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.01 | 1/7/2026 12:59:04 PM EST | |||
| 140.00 | 19.65 | 22.75 | 21.20 | 20.75 | +2.75 | +15.28% | 0.15 | 1 | 1 | 0.57 | -0.99 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 145.00 | 24.70 | 28.10 | 26.40 | 21.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 150.00 | 29.60 | 33.45 | 31.53 | % | 0.21 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:04 PM EST |