Options Chain for EXXON MOBIL CORP COM (XOM) - $137.72 as of 1/29/2026 6:23:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 123.00 | 16.10 | 19.75 | 17.93 | % | 0.15 | 0 | 0 | 0.46 | 0.95 | 0.01 | -0.01 | 1/29/2026 3:59:59 PM EST | |||
| 124.00 | 15.15 | 18.80 | 16.98 | % | 0.14 | 0 | 0 | 0.45 | 0.94 | 0.01 | -0.01 | 1/29/2026 3:59:59 PM EST | |||
| 125.00 | 14.25 | 17.30 | 15.78 | 15.96 | % | 0.13 | 1 | 0 | 0.39 | 0.92 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 3:59:59 PM EST | |
| 126.00 | 13.55 | 16.65 | 15.10 | % | 0.12 | 0 | 0 | 0.40 | 0.91 | 0.02 | -0.02 | 1/29/2026 3:59:59 PM EST | |||
| 127.00 | 12.65 | 15.75 | 14.20 | % | 0.11 | 0 | 0 | 0.39 | 0.89 | 0.02 | -0.02 | 1/29/2026 3:59:59 PM EST | |||
| 128.00 | 11.80 | 14.55 | 13.18 | 13.63 | % | 0.10 | 1 | 0 | 0.36 | 0.87 | 0.02 | -0.02 | 1/29/2026 | 1/29/2026 3:59:59 PM EST | |
| 129.00 | 10.75 | 14.35 | 12.55 | 13.45 | % | 0.10 | 1 | 0 | 0.39 | 0.85 | 0.02 | -0.03 | 1/29/2026 | 1/29/2026 3:59:59 PM EST | |
| 130.00 | 10.05 | 12.75 | 11.40 | % | 0.09 | 0 | 0 | 0.35 | 0.82 | 0.02 | -0.03 | 1/29/2026 3:59:59 PM EST | |||
| 131.00 | 9.25 | 11.95 | 10.60 | 10.50 | % | 0.08 | 5 | 0 | 0.33 | 0.80 | 0.02 | -0.03 | 1/29/2026 | 1/29/2026 3:59:59 PM EST | |
| 132.00 | 8.30 | 11.95 | 10.13 | % | 0.08 | 0 | 0 | 0.39 | 0.77 | 0.03 | -0.03 | 1/29/2026 3:59:59 PM EST | |||
| 133.00 | 7.55 | 11.65 | 9.60 | % | 0.07 | 0 | 0 | 0.38 | 0.74 | 0.03 | -0.03 | 1/29/2026 3:59:59 PM EST | |||
| 134.00 | 6.80 | 10.65 | 8.73 | % | 0.07 | 0 | 0 | 0.38 | 0.71 | 0.03 | -0.04 | 1/29/2026 3:59:59 PM EST | |||
| 135.00 | 6.30 | 9.75 | 8.03 | % | 0.06 | 0 | 0 | 0.27 | 0.68 | 0.03 | -0.04 | 1/29/2026 3:59:59 PM EST | |||
| 136.00 | 5.60 | 9.10 | 7.35 | 6.80 | % | 0.05 | 1 | 0 | 0.27 | 0.65 | 0.03 | -0.04 | 1/29/2026 | 1/29/2026 3:59:59 PM EST | |
| 137.00 | 4.90 | 8.25 | 6.58 | % | 0.05 | 0 | 0 | 0.26 | 0.61 | 0.03 | -0.04 | 1/29/2026 3:59:59 PM EST | |||
| 138.00 | 4.20 | 7.75 | 5.98 | % | 0.04 | 0 | 0 | 0.26 | 0.58 | 0.03 | -0.05 | 1/29/2026 3:59:59 PM EST | |||
| 139.00 | 3.35 | 7.00 | 5.18 | % | 0.04 | 0 | 0 | 0.25 | 0.55 | 0.03 | -0.05 | 1/29/2026 3:59:59 PM EST | |||
| 140.00 | 3.20 | 6.65 | 4.93 | 4.85 | % | 0.04 | 6 | 0 | 0.26 | 0.51 | 0.03 | -0.05 | 1/29/2026 | 1/29/2026 3:59:59 PM EST | |
| 141.00 | 2.35 | 6.10 | 4.23 | 4.21 | % | 0.03 | 3 | 0 | 0.25 | 0.48 | 0.03 | -0.05 | 1/29/2026 | 1/29/2026 3:59:59 PM EST | |
| 142.00 | 1.89 | 5.80 | 3.85 | % | 0.03 | 0 | 0 | 0.25 | 0.45 | 0.03 | -0.05 | 1/29/2026 3:59:59 PM EST | |||
| 143.00 | 3.35 | 3.95 | 3.65 | 4.44 | % | 0.03 | 8 | 0 | 0.26 | 0.41 | 0.03 | -0.05 | 1/29/2026 | 1/29/2026 3:59:59 PM EST | |
| 144.00 | 1.19 | 4.95 | 3.07 | % | 0.02 | 0 | 0 | 0.25 | 0.38 | 0.03 | -0.05 | 1/29/2026 3:59:59 PM EST | |||
| 145.00 | 0.83 | 4.85 | 2.84 | 2.76 | % | 0.02 | 20 | 0 | 0.25 | 0.35 | 0.03 | -0.04 | 1/29/2026 | 1/29/2026 3:59:59 PM EST | |
| 146.00 | 0.54 | 4.55 | 2.55 | % | 0.02 | 0 | 0 | 0.25 | 0.32 | 0.03 | -0.04 | 1/29/2026 3:59:59 PM EST | |||
| 147.00 | 0.30 | 3.95 | 2.13 | 2.05 | % | 0.01 | 1 | 0 | 0.24 | 0.29 | 0.03 | -0.04 | 1/29/2026 | 1/29/2026 3:59:59 PM EST | |
| 148.00 | 0.16 | 4.10 | 2.13 | % | 0.01 | 0 | 0 | 0.25 | 0.26 | 0.03 | -0.04 | 1/29/2026 3:59:59 PM EST | |||
| 149.00 | 0.03 | 3.55 | 1.79 | 1.85 | % | 0.01 | 1 | 0 | 0.23 | 0.23 | 0.03 | -0.04 | 1/29/2026 | 1/29/2026 3:59:59 PM EST | |
| 150.00 | 0.00 | 3.00 | 1.50 | 1.75 | % | 0.01 | 1 | 0 | 0.34 | 0.22 | 0.03 | -0.04 | 1/29/2026 | 1/29/2026 3:59:59 PM EST | |
| 152.50 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.39 | 0.16 | 0.02 | -0.03 | 1/29/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 123.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.48 | -0.05 | 0.01 | -0.01 | 1/29/2026 3:59:59 PM EST | |||
| 124.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.46 | -0.06 | 0.01 | -0.01 | 1/29/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.45 | -0.08 | 0.01 | -0.01 | 1/29/2026 3:59:59 PM EST | |||
| 126.00 | 0.00 | 2.83 | 1.42 | % | 0.01 | 0 | 0 | 0.44 | -0.09 | 0.02 | -0.02 | 1/29/2026 3:59:59 PM EST | |||
| 127.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.43 | -0.11 | 0.02 | -0.02 | 1/29/2026 3:59:59 PM EST | |||
| 128.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.42 | -0.13 | 0.02 | -0.02 | 1/29/2026 3:59:59 PM EST | |||
| 129.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.42 | -0.15 | 0.02 | -0.03 | 1/29/2026 3:59:59 PM EST | |||
| 130.00 | 0.01 | 3.50 | 1.76 | % | 0.01 | 0 | 0 | 0.24 | -0.18 | 0.02 | -0.03 | 1/29/2026 3:59:59 PM EST | |||
| 131.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.40 | -0.20 | 0.02 | -0.03 | 1/29/2026 3:59:59 PM EST | |||
| 132.00 | 0.07 | 3.95 | 2.01 | % | 0.02 | 0 | 0 | 0.24 | -0.23 | 0.03 | -0.03 | 1/29/2026 3:59:59 PM EST | |||
| 133.00 | 0.22 | 4.25 | 2.24 | % | 0.02 | 0 | 0 | 0.24 | -0.26 | 0.03 | -0.03 | 1/29/2026 3:59:59 PM EST | |||
| 134.00 | 0.34 | 4.50 | 2.42 | % | 0.02 | 0 | 0 | 0.24 | -0.29 | 0.03 | -0.04 | 1/29/2026 3:59:59 PM EST | |||
| 135.00 | 0.72 | 4.85 | 2.79 | % | 0.02 | 0 | 0 | 0.25 | -0.32 | 0.03 | -0.04 | 1/29/2026 3:59:59 PM EST | |||
| 136.00 | 1.10 | 5.15 | 3.13 | % | 0.02 | 0 | 0 | 0.25 | -0.35 | 0.03 | -0.04 | 1/29/2026 3:59:59 PM EST | |||
| 137.00 | 1.45 | 5.50 | 3.48 | 3.46 | % | 0.03 | 1 | 0 | 0.25 | -0.39 | 0.03 | -0.04 | 1/29/2026 | 1/29/2026 3:59:59 PM EST | |
| 138.00 | 1.81 | 5.80 | 3.81 | % | 0.03 | 0 | 0 | 0.24 | -0.42 | 0.03 | -0.05 | 1/29/2026 3:59:59 PM EST | |||
| 139.00 | 2.50 | 6.10 | 4.30 | % | 0.03 | 0 | 0 | 0.24 | -0.45 | 0.03 | -0.05 | 1/29/2026 3:59:59 PM EST | |||
| 140.00 | 3.30 | 6.50 | 4.90 | % | 0.04 | 0 | 0 | 0.25 | -0.49 | 0.03 | -0.05 | 1/29/2026 3:59:59 PM EST | |||
| 141.00 | 3.20 | 7.00 | 5.10 | % | 0.04 | 0 | 0 | 0.23 | -0.52 | 0.03 | -0.05 | 1/29/2026 3:59:59 PM EST | |||
| 142.00 | 3.90 | 7.65 | 5.78 | % | 0.04 | 0 | 0 | 0.24 | -0.55 | 0.03 | -0.05 | 1/29/2026 3:59:59 PM EST | |||
| 143.00 | 4.50 | 8.30 | 6.40 | % | 0.04 | 0 | 0 | 0.24 | -0.59 | 0.03 | -0.05 | 1/29/2026 3:59:59 PM EST | |||
| 144.00 | 5.20 | 9.00 | 7.10 | % | 0.05 | 0 | 0 | 0.24 | -0.62 | 0.03 | -0.05 | 1/29/2026 3:59:59 PM EST | |||
| 145.00 | 5.75 | 9.65 | 7.70 | % | 0.05 | 0 | 0 | 0.24 | -0.65 | 0.03 | -0.04 | 1/29/2026 3:59:59 PM EST | |||
| 146.00 | 6.35 | 10.45 | 8.40 | % | 0.06 | 0 | 0 | 0.23 | -0.68 | 0.03 | -0.04 | 1/29/2026 3:59:59 PM EST | |||
| 147.00 | 7.30 | 11.15 | 9.23 | % | 0.06 | 0 | 0 | 0.23 | -0.71 | 0.03 | -0.04 | 1/29/2026 3:59:59 PM EST | |||
| 148.00 | 7.85 | 11.85 | 9.85 | % | 0.07 | 0 | 0 | 0.22 | -0.74 | 0.03 | -0.04 | 1/29/2026 3:59:59 PM EST | |||
| 149.00 | 8.70 | 12.65 | 10.68 | % | 0.07 | 0 | 0 | 0.37 | -0.77 | 0.03 | -0.04 | 1/29/2026 3:59:59 PM EST | |||
| 150.00 | 9.35 | 13.45 | 11.40 | % | 0.08 | 0 | 0 | 0.23 | -0.78 | 0.03 | -0.04 | 1/29/2026 3:59:59 PM EST | |||
| 152.50 | 12.00 | 14.60 | 13.30 | % | 0.09 | 0 | 0 | 0.35 | -0.84 | 0.02 | -0.03 | 1/29/2026 3:59:59 PM EST |