Options Chain for EXXON MOBIL CORP COM (XOM) - $136.80 as of 1/28/2026 7:53:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 86.30 | 89.30 | 87.80 | 80.30 | 0.00 | 0.00% | 1.76 | 0 | 27 | 1.89 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/28/2026 3:59:54 PM EST |
| 55.00 | 80.70 | 84.70 | 82.70 | % | 1.50 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:54 PM EST | |||
| 60.00 | 75.80 | 79.65 | 77.73 | 54.70 | 0.00 | 0.00% | 1.30 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 1/28/2026 3:59:54 PM EST |
| 65.00 | 70.70 | 74.70 | 72.70 | 43.51 | 0.00 | 0.00% | 1.12 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 1/28/2026 3:59:54 PM EST |
| 70.00 | 65.95 | 69.80 | 67.88 | 59.24 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/28/2026 3:59:54 PM EST |
| 75.00 | 60.75 | 64.80 | 62.78 | 43.60 | 0.00 | 0.00% | 0.84 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 1/28/2026 3:59:54 PM EST |
| 80.00 | 55.75 | 59.75 | 57.75 | 38.54 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 1/28/2026 3:59:54 PM EST |
| 85.00 | 50.75 | 54.55 | 52.65 | 37.87 | 0.00 | 0.00% | 0.62 | 0 | 141 | 1.06 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/28/2026 3:59:54 PM EST |
| 90.00 | 46.00 | 49.75 | 47.88 | 47.05 | +13.28 | +39.33% | 0.53 | 3 | 235 | 0.98 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 95.00 | 40.80 | 44.40 | 42.60 | 31.30 | 0.00 | 0.00% | 0.45 | 0 | 639 | 0.84 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/28/2026 3:59:54 PM EST |
| 100.00 | 35.75 | 39.90 | 37.83 | 36.25 | 0.00 | 0.00% | 0.38 | 0 | 612 | 0.81 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:54 PM EST |
| 105.00 | 31.40 | 34.60 | 33.00 | 32.47 | +2.22 | +7.34% | 0.31 | 1 | 894 | 0.69 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 110.00 | 25.85 | 29.75 | 27.80 | 27.88 | +1.96 | +7.57% | 0.25 | 6 | 2,675 | 0.61 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 115.00 | 21.50 | 23.55 | 22.53 | 22.86 | +1.22 | +5.64% | 0.20 | 17 | 4,073 | 0.41 | 0.98 | 0.01 | 0.00 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 120.00 | 18.05 | 18.80 | 18.43 | 18.10 | +1.26 | +7.49% | 0.15 | 219 | 12,838 | 0.34 | 0.93 | 0.01 | -0.01 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 125.00 | 13.00 | 13.85 | 13.43 | 13.55 | +0.55 | +4.24% | 0.11 | 362 | 14,670 | 0.26 | 0.85 | 0.02 | -0.03 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 130.00 | 9.50 | 9.75 | 9.63 | 9.72 | +0.94 | +10.71% | 0.07 | 176 | 17,018 | 0.26 | 0.73 | 0.03 | -0.04 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 135.00 | 6.20 | 6.45 | 6.33 | 6.20 | +0.78 | +14.40% | 0.05 | 946 | 8,896 | 0.25 | 0.59 | 0.03 | -0.04 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 140.00 | 3.70 | 3.85 | 3.78 | 3.84 | +0.40 | +11.63% | 0.03 | 2,342 | 29,069 | 0.24 | 0.43 | 0.03 | -0.05 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 145.00 | 1.85 | 2.28 | 2.07 | 2.13 | +0.23 | +12.11% | 0.01 | 1,131 | 3,311 | 0.24 | 0.29 | 0.03 | -0.04 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 150.00 | 1.12 | 1.23 | 1.18 | 1.19 | +0.14 | +13.34% | 0.01 | 1,038 | 2,476 | 0.25 | 0.18 | 0.02 | -0.03 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 155.00 | 0.56 | 0.72 | 0.64 | 0.67 | +0.09 | +15.52% | 0.00 | 16 | 1,200 | 0.25 | 0.10 | 0.01 | -0.02 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 160.00 | 0.27 | 0.41 | 0.34 | 0.35 | 0.00 | 0.00% | 0.00 | 62 | 503 | 0.26 | 0.05 | 0.01 | -0.01 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 165.00 | 0.20 | 0.33 | 0.27 | 0.27 | +0.07 | +35.00% | 0.00 | 145 | 277 | 0.28 | 0.03 | 0.00 | -0.01 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 170.00 | 0.10 | 0.19 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.30 | 0.01 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:54 PM EST |
| 175.00 | 0.04 | 0.15 | 0.10 | 0.09 | +0.03 | +50.00% | 0.00 | 56 | 694 | 0.29 | 0.01 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.09 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 273 | 0.33 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/28/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.09 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 1/28/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.63 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/28/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 1.84 | 0.92 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.49 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/28/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 2.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 241 | 1.34 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/28/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 550 | 1.05 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 874 | 1.14 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,485 | 0.48 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 2,766 | 0.58 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.37 | 0.19 | 0.04 | -0.02 | -33.34% | 0.00 | 23 | 5,587 | 0.56 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 14,020 | 0.40 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 105.00 | 0.10 | 0.62 | 0.36 | 0.16 | +0.02 | +14.29% | 0.00 | 105 | 8,890 | 0.41 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 110.00 | 0.20 | 0.38 | 0.29 | 0.28 | +0.04 | +16.67% | 0.00 | 861 | 9,684 | 0.35 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 115.00 | 0.40 | 0.62 | 0.51 | 0.47 | +0.04 | +9.31% | 0.00 | 111 | 34,226 | 0.33 | -0.02 | 0.01 | 0.00 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 120.00 | 0.63 | 0.79 | 0.71 | 0.69 | -0.06 | -8.00% | 0.01 | 503 | 6,099 | 0.29 | -0.07 | 0.01 | -0.01 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 125.00 | 1.14 | 1.40 | 1.27 | 1.32 | -0.12 | -8.34% | 0.01 | 371 | 7,343 | 0.27 | -0.15 | 0.02 | -0.03 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 130.00 | 2.17 | 2.37 | 2.27 | 2.26 | -0.25 | -9.96% | 0.02 | 498 | 12,015 | 0.26 | -0.27 | 0.03 | -0.04 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 135.00 | 3.85 | 4.05 | 3.95 | 4.00 | -0.50 | -11.12% | 0.03 | 229 | 677 | 0.25 | -0.41 | 0.03 | -0.04 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 140.00 | 6.25 | 7.20 | 6.73 | 6.55 | -0.50 | -7.10% | 0.05 | 58 | 58 | 0.25 | -0.57 | 0.03 | -0.05 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 145.00 | 9.65 | 10.75 | 10.20 | 10.10 | -0.45 | -4.27% | 0.07 | 45 | 81 | 0.26 | -0.71 | 0.03 | -0.04 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 150.00 | 12.75 | 14.45 | 13.60 | % | 0.09 | 0 | 0 | 0.20 | -0.82 | 0.02 | -0.03 | 1/28/2026 3:59:54 PM EST | |||
| 155.00 | 17.15 | 20.50 | 18.83 | % | 0.12 | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.02 | 1/28/2026 3:59:54 PM EST | |||
| 160.00 | 22.15 | 24.85 | 23.50 | 42.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.44 | -0.95 | 0.01 | -0.01 | 1/7/2026 | 1/28/2026 3:59:54 PM EST |
| 165.00 | 27.00 | 30.20 | 28.60 | 60.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.01 | 6/3/2025 | 1/28/2026 3:59:54 PM EST |
| 170.00 | 31.75 | 34.30 | 33.03 | 50.65 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.50 | -0.99 | 0.00 | 0.00 | 1/7/2026 | 1/28/2026 3:59:54 PM EST |
| 175.00 | 36.70 | 39.30 | 38.00 | % | 0.22 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 1/28/2026 3:59:54 PM EST | |||
| 180.00 | 41.70 | 45.10 | 43.40 | 45.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.66 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 3:59:54 PM EST |