Options Chain for EXXON MOBIL CORP COM (XOM) - $147.28 as of 2/20/2026 7:17:14 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 95.35 99.30 97.33 105.90 0.00 0.00% 1.95 0 0 2.73 1.00 0.00 0.00 2/11/2026 2/20/2026 4:00:03 PM EST
55.00 90.35 94.30 92.33 97.50 0.00 0.00% 1.68 0 30 2.43 1.00 0.00 0.00 2/12/2026 2/20/2026 4:00:03 PM EST
60.00 85.35 89.35 87.35 54.70 0.00 0.00% 1.46 0 0 2.15 1.00 0.00 0.00 9/16/2025 2/20/2026 4:00:03 PM EST
65.00 80.40 84.35 82.38 83.94 0.00 0.00% 1.27 0 7 2.10 1.00 0.00 0.00 2/13/2026 2/20/2026 4:00:03 PM EST
70.00 75.90 78.45 77.18 78.48 0.00 0.00% 1.10 0 3 1.72 1.00 0.00 0.00 2/13/2026 2/20/2026 4:00:03 PM EST
75.00 70.90 73.50 72.20 43.60 0.00 0.00% 0.96 0 0 1.59 1.00 0.00 0.00 11/12/2025 2/20/2026 4:00:03 PM EST
80.00 65.45 69.40 67.43 75.70 0.00 0.00% 0.84 0 1 1.51 1.00 0.00 0.00 2/11/2026 2/20/2026 4:00:03 PM EST
85.00 61.05 63.05 62.05 62.40 -4.85 -7.22% 0.73 15 10 1.20 1.00 0.00 0.00 2/20/2026 2/20/2026 4:00:03 PM EST
90.00 55.85 58.55 57.20 65.40 0.00 0.00% 0.64 0 2 1.22 1.00 0.00 0.00 2/11/2026 2/20/2026 4:00:03 PM EST
95.00 51.20 53.55 52.38 52.60 -1.20 -2.23% 0.55 1 2 1.11 1.00 0.00 0.00 2/20/2026 2/20/2026 4:00:03 PM EST
100.00 45.45 49.35 47.40 55.90 0.00 0.00% 0.47 0 21 1.14 1.00 0.00 0.00 2/11/2026 2/20/2026 4:00:03 PM EST
105.00 41.10 43.65 42.38 41.30 0.00 0.00% 0.40 0 34 0.90 1.00 0.00 -0.01 2/17/2026 2/20/2026 4:00:03 PM EST
110.00 36.15 38.70 37.43 42.40 0.00 0.00% 0.34 0 174 0.82 0.99 0.00 -0.02 2/18/2026 2/20/2026 4:00:03 PM EST
115.00 31.45 33.65 32.55 32.93 -4.47 -11.96% 0.28 21 5,730 0.70 0.98 0.00 -0.03 2/20/2026 2/20/2026 4:00:03 PM EST
120.00 26.80 28.70 27.75 27.40 -4.88 -15.12% 0.23 29 4,882 0.62 0.97 0.00 -0.04 2/20/2026 2/20/2026 4:00:03 PM EST
125.00 22.05 24.20 23.13 22.95 -4.30 -15.78% 0.19 79 1,615 0.58 0.95 0.01 -0.05 2/20/2026 2/20/2026 4:00:03 PM EST
130.00 17.65 18.75 18.20 17.93 -4.68 -20.70% 0.14 44 798 0.32 0.91 0.01 -0.06 2/20/2026 2/20/2026 4:00:03 PM EST
135.00 13.05 14.50 13.78 13.79 -3.88 -21.96% 0.10 55 6,384 0.32 0.85 0.02 -0.07 2/20/2026 2/20/2026 4:00:03 PM EST
140.00 9.25 10.10 9.68 9.75 -3.42 -25.97% 0.07 28 13,591 0.31 0.75 0.03 -0.08 2/20/2026 2/20/2026 4:00:03 PM EST
145.00 6.15 6.55 6.35 6.23 -3.14 -33.52% 0.04 1,067 3,833 0.30 0.61 0.03 -0.09 2/20/2026 2/20/2026 4:00:03 PM EST
150.00 3.75 4.15 3.95 3.94 -2.06 -34.34% 0.03 1,550 14,020 0.30 0.44 0.03 -0.09 2/20/2026 2/20/2026 4:00:03 PM EST
155.00 2.17 2.35 2.26 2.25 -1.33 -37.16% 0.01 1,053 5,547 0.30 0.30 0.03 -0.08 2/20/2026 2/20/2026 4:00:03 PM EST
160.00 1.19 1.34 1.27 1.26 -0.84 -40.00% 0.01 3,922 11,846 0.31 0.20 0.02 -0.07 2/20/2026 2/20/2026 4:00:03 PM EST
165.00 0.65 0.84 0.75 0.74 -0.49 -39.84% 0.00 1,133 5,150 0.32 0.13 0.02 -0.06 2/20/2026 2/20/2026 4:00:03 PM EST
170.00 0.41 0.47 0.44 0.43 -0.31 -41.90% 0.00 186 3,116 0.34 0.09 0.01 -0.04 2/20/2026 2/20/2026 4:00:03 PM EST
175.00 0.24 0.56 0.40 0.30 -0.14 -31.82% 0.00 331 1,238 0.38 0.06 0.01 -0.03 2/20/2026 2/20/2026 4:00:03 PM EST
180.00 0.17 0.37 0.27 0.19 -0.19 -50.00% 0.00 312 535 0.40 0.04 0.00 -0.02 2/20/2026 2/20/2026 4:00:03 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 0.02 0.01 0.01 0.00 0.00% 0.00 0 25 1.38 0.00 0.00 0.00 2/13/2026 2/20/2026 4:00:03 PM EST
55.00 0.00 0.08 0.04 0.09 0.00 0.00% 0.00 0 16 1.45 0.00 0.00 0.00 10/1/2025 2/20/2026 4:00:03 PM EST
60.00 0.00 2.13 1.07 0.50 0.00 0.00% 0.02 0 28 2.32 0.00 0.00 0.00 1/7/2026 2/20/2026 4:00:03 PM EST
65.00 0.00 1.01 0.51 0.09 0.00 0.00% 0.01 0 37 1.76 0.00 0.00 0.00 12/17/2025 2/20/2026 4:00:03 PM EST
70.00 0.00 0.27 0.14 0.02 0.00 0.00% 0.00 0 241 1.32 0.00 0.00 0.00 1/14/2026 2/20/2026 4:00:03 PM EST
75.00 0.00 0.10 0.05 0.01 -0.16 -94.12% 0.00 7 548 1.05 0.00 0.00 0.00 2/20/2026 2/20/2026 4:00:03 PM EST
80.00 0.00 1.46 0.73 0.04 0.00 0.00% 0.01 0 861 1.52 0.00 0.00 0.00 2/2/2026 2/20/2026 4:00:03 PM EST
85.00 0.00 0.08 0.04 0.06 +0.03 +100.00% 0.00 530 1,456 0.85 0.00 0.00 0.00 2/20/2026 2/20/2026 4:00:03 PM EST
90.00 0.00 0.82 0.41 0.05 0.00 0.00% 0.00 0 2,765 1.12 0.00 0.00 0.00 1/28/2026 2/20/2026 4:00:03 PM EST
95.00 0.00 0.10 0.05 0.04 0.00 0.00% 0.00 0 5,532 0.71 0.00 0.00 0.00 2/19/2026 2/20/2026 4:00:03 PM EST
100.00 0.03 0.08 0.06 0.07 +0.06 +600.00% 0.00 40 14,355 0.64 0.00 0.00 0.00 2/20/2026 2/20/2026 4:00:03 PM EST
105.00 0.01 0.36 0.19 0.05 0.00 0.00% 0.00 0 8,636 0.56 0.00 0.00 -0.01 2/18/2026 2/20/2026 4:00:03 PM EST
110.00 0.00 0.13 0.07 0.13 +0.12 +1,200.00% 0.00 17 9,194 0.52 -0.01 0.00 -0.02 2/20/2026 2/20/2026 4:00:03 PM EST
115.00 0.13 0.20 0.17 0.17 +0.05 +41.67% 0.00 105 32,567 0.47 -0.01 0.00 -0.03 2/20/2026 2/20/2026 4:00:03 PM EST
120.00 0.07 0.30 0.19 0.25 +0.05 +25.00% 0.00 200 8,207 0.40 -0.03 0.00 -0.04 2/20/2026 2/20/2026 4:00:03 PM EST
125.00 0.35 0.41 0.38 0.38 +0.07 +22.59% 0.00 173 8,797 0.39 -0.05 0.01 -0.05 2/20/2026 2/20/2026 4:00:03 PM EST
130.00 0.50 0.75 0.63 0.67 +0.19 +39.59% 0.00 259 6,087 0.36 -0.09 0.01 -0.06 2/20/2026 2/20/2026 4:00:03 PM EST
135.00 1.10 1.30 1.20 1.20 +0.41 +51.90% 0.01 1,446 5,045 0.34 -0.15 0.02 -0.07 2/20/2026 2/20/2026 4:00:03 PM EST
140.00 2.00 2.24 2.12 2.15 +0.73 +51.41% 0.02 11,121 8,471 0.32 -0.25 0.03 -0.08 2/20/2026 2/20/2026 4:00:03 PM EST
145.00 3.65 4.00 3.83 3.70 +1.08 +41.23% 0.03 875 17,811 0.31 -0.39 0.03 -0.09 2/20/2026 2/20/2026 4:00:03 PM EST
150.00 6.05 6.60 6.33 6.26 +1.74 +38.50% 0.04 538 6,068 0.31 -0.56 0.03 -0.09 2/20/2026 2/20/2026 4:00:03 PM EST
155.00 9.35 10.10 9.73 9.39 +2.49 +36.09% 0.06 7 834 0.32 -0.70 0.03 -0.08 2/20/2026 2/20/2026 4:00:03 PM EST
160.00 12.85 14.35 13.60 13.31 +3.18 +31.40% 0.08 1 170 0.37 -0.80 0.02 -0.07 2/20/2026 2/20/2026 4:00:03 PM EST
165.00 16.75 19.00 17.88 15.28 0.00 0.00% 0.11 0 68 0.41 -0.87 0.02 -0.06 2/18/2026 2/20/2026 4:00:03 PM EST
170.00 21.50 23.85 22.68 23.82 0.00 0.00% 0.13 0 1 0.46 -0.91 0.01 -0.04 2/17/2026 2/20/2026 4:00:03 PM EST
175.00 26.20 29.45 27.83 19.90 0.00 0.00% 0.16 0 0 0.59 -0.94 0.01 -0.03 2/11/2026 2/20/2026 4:00:03 PM EST
180.00 31.15 34.85 33.00 30.50 0.00 0.00% 0.18 0 2 0.69 -0.96 0.00 -0.02 2/13/2026 2/20/2026 4:00:03 PM EST