Options Chain for EXXON MOBIL CORP COM (XOM) - $140.51 as of 1/30/2026 5:43:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 69.45 | 73.30 | 71.38 | % | 1.02 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 75.00 | 64.45 | 68.45 | 66.45 | % | 0.89 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 80.00 | 59.45 | 63.40 | 61.43 | % | 0.77 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 85.00 | 54.45 | 58.30 | 56.38 | % | 0.66 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 90.00 | 49.50 | 53.40 | 51.45 | % | 0.57 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 95.00 | 44.50 | 48.30 | 46.40 | % | 0.49 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 100.00 | 39.50 | 43.30 | 41.40 | % | 0.41 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 105.00 | 34.50 | 38.35 | 36.43 | % | 0.35 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 110.00 | 29.55 | 33.35 | 31.45 | % | 0.29 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 115.00 | 25.70 | 28.40 | 27.05 | % | 0.24 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 118.00 | 22.75 | 25.40 | 24.08 | 22.37 | -0.38 | -1.67% | 0.20 | 1 | 2 | 0.64 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 119.00 | 21.20 | 24.45 | 22.83 | 21.38 | +2.82 | +15.20% | 0.19 | 1 | 1 | 0.61 | 0.99 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 120.00 | 20.20 | 23.30 | 21.75 | % | 0.18 | 0 | 0 | 0.56 | 0.98 | 0.01 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 121.00 | 19.25 | 22.20 | 20.73 | % | 0.17 | 0 | 0 | 0.53 | 0.97 | 0.01 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 122.00 | 18.25 | 21.00 | 19.63 | 16.63 | +0.93 | +5.93% | 0.16 | 11 | 7 | 0.49 | 0.97 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 123.00 | 17.25 | 20.50 | 18.88 | 17.50 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.54 | 0.96 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 124.00 | 16.30 | 19.30 | 17.80 | 16.75 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.48 | 0.95 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 125.00 | 15.35 | 18.15 | 16.75 | 15.46 | -0.37 | -2.34% | 0.13 | 2 | 6 | 0.45 | 0.93 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 126.00 | 14.40 | 17.45 | 15.93 | 14.47 | +3.03 | +26.49% | 0.13 | 1 | 22 | 0.45 | 0.91 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 127.00 | 13.40 | 16.70 | 15.05 | 15.17 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.48 | 0.91 | 0.01 | -0.03 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 128.00 | 13.15 | 14.90 | 14.03 | 13.74 | +3.46 | +33.66% | 0.11 | 1 | 4 | 0.37 | 0.89 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 129.00 | 12.15 | 14.30 | 13.23 | 9.02 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.38 | 0.87 | 0.02 | -0.03 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 130.00 | 11.30 | 13.95 | 12.63 | 9.60 | -1.31 | -12.01% | 0.10 | 10 | 26 | 0.41 | 0.85 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 131.00 | 9.85 | 12.50 | 11.18 | 8.72 | -2.66 | -23.38% | 0.09 | 10 | 4 | 0.36 | 0.83 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 132.00 | 8.85 | 11.65 | 10.25 | 9.27 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.35 | 0.81 | 0.02 | -0.04 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 133.00 | 8.95 | 9.95 | 9.45 | 9.79 | +0.40 | +4.26% | 0.07 | 3 | 19 | 0.22 | 0.78 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 134.00 | 8.30 | 9.20 | 8.75 | 9.10 | +1.35 | +17.42% | 0.07 | 32 | 42 | 0.23 | 0.76 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 135.00 | 7.35 | 8.30 | 7.83 | 7.00 | -0.68 | -8.86% | 0.06 | 103 | 25 | 0.22 | 0.73 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 136.00 | 6.95 | 8.45 | 7.70 | 6.54 | -0.51 | -7.24% | 0.06 | 1 | 54 | 0.23 | 0.70 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 137.00 | 5.00 | 7.60 | 6.30 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.22 | 0.67 | 0.03 | -0.06 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 138.00 | 5.55 | 6.15 | 5.85 | 6.00 | 0.00 | 0.00% | 0.04 | 3 | 62 | 0.23 | 0.63 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 139.00 | 4.95 | 5.60 | 5.28 | 4.05 | -1.20 | -22.86% | 0.04 | 3 | 7 | 0.23 | 0.60 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 140.00 | 4.25 | 5.35 | 4.80 | 5.05 | +0.55 | +12.23% | 0.03 | 27 | 149 | 0.23 | 0.56 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 141.00 | 3.80 | 4.55 | 4.18 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.23 | 0.53 | 0.04 | -0.06 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 142.00 | 3.30 | 4.10 | 3.70 | 3.35 | -0.03 | -0.89% | 0.03 | 2 | 30 | 0.23 | 0.49 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 143.00 | 2.80 | 3.70 | 3.25 | 3.20 | -0.05 | -1.54% | 0.02 | 17 | 16 | 0.23 | 0.46 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 144.00 | 2.46 | 3.55 | 3.01 | 2.83 | +0.24 | +9.27% | 0.02 | 3 | 1 | 0.24 | 0.42 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 145.00 | 2.50 | 2.87 | 2.69 | 2.66 | +0.16 | +6.40% | 0.02 | 21 | 1,504 | 0.24 | 0.38 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 146.00 | 1.90 | 2.59 | 2.25 | 2.30 | +0.01 | +0.44% | 0.02 | 45 | 7 | 0.23 | 0.35 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 147.00 | 1.57 | 2.50 | 2.04 | % | 0.01 | 0 | 0 | 0.24 | 0.32 | 0.03 | -0.05 | 1/30/2026 4:00:04 PM EST | |||
| 148.00 | 1.40 | 2.03 | 1.72 | % | 0.01 | 0 | 0 | 0.24 | 0.28 | 0.03 | -0.05 | 1/30/2026 4:00:04 PM EST | |||
| 149.00 | 1.04 | 1.99 | 1.52 | 1.48 | +0.14 | +10.45% | 0.01 | 7 | 1 | 0.24 | 0.26 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 150.00 | 1.03 | 1.62 | 1.33 | 1.14 | -0.24 | -17.40% | 0.01 | 235 | 29 | 0.24 | 0.23 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 152.50 | 0.65 | 1.39 | 1.02 | % | 0.01 | 0 | 0 | 0.25 | 0.18 | 0.02 | -0.04 | 1/30/2026 4:00:04 PM EST | |||
| 155.00 | 0.44 | 2.47 | 1.46 | % | 0.01 | 0 | 0 | 0.31 | 0.13 | 0.02 | -0.03 | 1/30/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.29 | 1.15 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.68 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 118.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 119.00 | 0.00 | 2.36 | 1.18 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.61 | -0.01 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.58 | 0.29 | 0.33 | -0.30 | -47.62% | 0.00 | 2 | 32 | 0.38 | -0.02 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 121.00 | 0.00 | 1.22 | 0.61 | % | 0.01 | 0 | 0 | 0.45 | -0.03 | 0.01 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 122.00 | 0.00 | 1.25 | 0.63 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.03 | 0.01 | -0.01 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 123.00 | 0.00 | 1.70 | 0.85 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.47 | -0.04 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 124.00 | 0.00 | 1.55 | 0.78 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.05 | 0.01 | -0.01 | 1/23/2026 | 1/30/2026 4:00:04 PM EST |
| 125.00 | 0.32 | 0.91 | 0.62 | 0.68 | -0.02 | -2.86% | 0.00 | 4 | 20 | 0.31 | -0.07 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 126.00 | 0.26 | 1.00 | 0.63 | 0.66 | -0.19 | -22.36% | 0.01 | 1 | 301 | 0.29 | -0.09 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 127.00 | 0.55 | 1.59 | 1.07 | 0.80 | -0.25 | -23.81% | 0.01 | 4 | 27 | 0.33 | -0.09 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 128.00 | 0.34 | 1.45 | 0.90 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.29 | -0.11 | 0.02 | -0.03 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 129.00 | 0.74 | 1.79 | 1.27 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.31 | -0.13 | 0.02 | -0.03 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 130.00 | 0.76 | 1.17 | 0.97 | 0.89 | -0.59 | -39.87% | 0.01 | 1 | 32 | 0.27 | -0.15 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 131.00 | 0.85 | 1.59 | 1.22 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.28 | -0.17 | 0.02 | -0.04 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 132.00 | 0.62 | 1.69 | 1.16 | 1.49 | -1.06 | -41.57% | 0.01 | 40 | 21 | 0.25 | -0.19 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 133.00 | 1.31 | 1.84 | 1.58 | 1.45 | -0.71 | -32.87% | 0.01 | 21 | 7 | 0.27 | -0.22 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 134.00 | 1.37 | 2.21 | 1.79 | 1.90 | -1.20 | -38.71% | 0.01 | 1 | 4 | 0.27 | -0.24 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 135.00 | 1.73 | 2.33 | 2.03 | 2.69 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.26 | -0.27 | 0.03 | -0.05 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 136.00 | 1.80 | 2.73 | 2.27 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.26 | -0.30 | 0.03 | -0.05 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 137.00 | 2.30 | 2.87 | 2.59 | 2.71 | -0.39 | -12.59% | 0.02 | 3 | 26 | 0.26 | -0.33 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 138.00 | 2.50 | 3.25 | 2.88 | 3.34 | -0.66 | -16.50% | 0.02 | 3 | 6 | 0.25 | -0.37 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 139.00 | 3.00 | 3.65 | 3.33 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.26 | -0.40 | 0.03 | -0.06 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 140.00 | 3.45 | 4.20 | 3.83 | 4.00 | -0.45 | -10.12% | 0.03 | 5 | 84 | 0.26 | -0.44 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 141.00 | 3.75 | 4.55 | 4.15 | 4.75 | -0.05 | -1.05% | 0.03 | 2 | 3 | 0.25 | -0.47 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 142.00 | 4.45 | 5.15 | 4.80 | 5.35 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.26 | -0.51 | 0.04 | -0.06 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 143.00 | 5.10 | 5.70 | 5.40 | 6.76 | +0.71 | +11.74% | 0.04 | 1 | 5 | 0.26 | -0.54 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 144.00 | 5.00 | 7.45 | 6.23 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.28 | -0.58 | 0.04 | -0.06 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 145.00 | 6.35 | 6.90 | 6.63 | % | 0.05 | 0 | 0 | 0.26 | -0.62 | 0.04 | -0.06 | 1/30/2026 4:00:04 PM EST | |||
| 146.00 | 7.05 | 7.95 | 7.50 | 7.50 | % | 0.05 | 1 | 0 | 0.27 | -0.65 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 147.00 | 7.60 | 8.40 | 8.00 | 8.07 | % | 0.05 | 21 | 0 | 0.26 | -0.68 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 148.00 | 8.15 | 9.55 | 8.85 | % | 0.06 | 0 | 0 | 0.27 | -0.72 | 0.03 | -0.05 | 1/30/2026 4:00:04 PM EST | |||
| 149.00 | 8.85 | 11.15 | 10.00 | % | 0.07 | 0 | 0 | 0.30 | -0.74 | 0.03 | -0.05 | 1/30/2026 4:00:04 PM EST | |||
| 150.00 | 8.70 | 12.10 | 10.40 | % | 0.07 | 0 | 0 | 0.25 | -0.77 | 0.03 | -0.05 | 1/30/2026 4:00:04 PM EST | |||
| 152.50 | 11.10 | 14.25 | 12.68 | % | 0.08 | 0 | 0 | 0.41 | -0.82 | 0.02 | -0.04 | 1/30/2026 4:00:04 PM EST | |||
| 155.00 | 13.75 | 16.45 | 15.10 | % | 0.10 | 0 | 0 | 0.31 | -0.87 | 0.02 | -0.03 | 1/30/2026 4:00:04 PM EST |