Options Chain for EXXON MOBIL CORP COM (XOM) - $165.27 as of 3/27/2026 9:21:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 90.55 | 91.60 | 91.08 | % | 1.14 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:04 PM EST | |||
| 85.00 | 85.55 | 86.60 | 86.08 | % | 1.01 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:04 PM EST | |||
| 90.00 | 80.55 | 81.60 | 81.08 | % | 0.90 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:04 PM EST | |||
| 95.00 | 75.55 | 76.60 | 76.08 | % | 0.80 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:04 PM EST | |||
| 100.00 | 70.55 | 71.65 | 71.10 | % | 0.71 | 0 | 10 | 2.12 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:04 PM EST | |||
| 105.00 | 65.55 | 66.65 | 66.10 | % | 0.63 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:04 PM EST | |||
| 110.00 | 60.55 | 61.65 | 61.10 | % | 0.56 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:04 PM EST | |||
| 115.00 | 55.55 | 56.65 | 56.10 | % | 0.49 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:04 PM EST | |||
| 120.00 | 50.55 | 51.60 | 51.08 | % | 0.43 | 0 | 3 | 1.51 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:04 PM EST | |||
| 125.00 | 45.55 | 46.65 | 46.10 | % | 0.37 | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:04 PM EST | |||
| 130.00 | 40.60 | 41.70 | 41.15 | % | 0.32 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:04 PM EST | |||
| 135.00 | 35.60 | 36.65 | 36.13 | % | 0.27 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:04 PM EST | |||
| 136.00 | 34.60 | 35.70 | 35.15 | % | 0.26 | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:04 PM EST | |||
| 137.00 | 33.60 | 34.65 | 34.13 | % | 0.25 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:04 PM EST | |||
| 138.00 | 32.60 | 33.70 | 33.15 | 25.08 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.98 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:59:04 PM EST |
| 139.00 | 31.60 | 32.60 | 32.10 | % | 0.23 | 0 | 257 | 1.03 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:04 PM EST | |||
| 140.00 | 30.60 | 31.65 | 31.13 | 30.29 | % | 0.22 | 1 | 13 | 1.02 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:04 PM EST | |
| 141.00 | 29.60 | 30.55 | 30.08 | 24.65 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.95 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 2:59:04 PM EST |
| 142.00 | 28.60 | 29.65 | 29.13 | % | 0.21 | 0 | 10 | 0.96 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:04 PM EST | |||
| 143.00 | 27.60 | 28.70 | 28.15 | 22.55 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.89 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 2:59:04 PM EST |
| 144.00 | 26.60 | 27.50 | 27.05 | 25.55 | +6.40 | +33.42% | 0.19 | 2 | 6 | 0.84 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 145.00 | 25.60 | 26.65 | 26.13 | 25.34 | +5.59 | +28.31% | 0.18 | 1 | 27 | 0.83 | 1.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 146.00 | 24.60 | 25.65 | 25.13 | 23.54 | +9.38 | +66.25% | 0.17 | 1 | 22 | 0.78 | 1.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 147.00 | 23.60 | 24.70 | 24.15 | % | 0.16 | 0 | 18 | 0.76 | 0.99 | 0.00 | -0.01 | 3/27/2026 2:59:04 PM EST | |||
| 148.00 | 22.65 | 23.70 | 23.18 | 16.53 | 0.00 | 0.00% | 0.16 | 0 | 247 | 0.73 | 0.99 | 0.00 | -0.02 | 3/26/2026 | 3/27/2026 2:59:04 PM EST |
| 149.00 | 21.65 | 22.75 | 22.20 | 20.15 | +5.93 | +41.71% | 0.15 | 1 | 35 | 0.74 | 0.99 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 150.00 | 20.65 | 21.45 | 21.05 | 21.11 | +5.31 | +33.61% | 0.14 | 261 | 154 | 0.68 | 0.99 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 152.50 | 18.15 | 19.20 | 18.68 | 18.24 | +5.24 | +40.31% | 0.12 | 43 | 410 | 0.61 | 0.97 | 0.01 | -0.05 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 155.00 | 15.75 | 16.60 | 16.18 | 16.10 | +5.23 | +48.12% | 0.10 | 204 | 494 | 0.55 | 0.96 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 157.50 | 13.35 | 14.15 | 13.75 | 13.34 | +4.65 | +53.51% | 0.09 | 85 | 651 | 0.48 | 0.93 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 160.00 | 10.95 | 11.95 | 11.45 | 10.85 | +4.14 | +61.70% | 0.07 | 363 | 1,138 | 0.38 | 0.90 | 0.02 | -0.13 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 162.50 | 8.85 | 9.35 | 9.10 | 9.18 | +4.38 | +91.25% | 0.06 | 309 | 549 | 0.34 | 0.85 | 0.03 | -0.16 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 165.00 | 6.75 | 7.25 | 7.00 | 7.00 | +3.70 | +112.13% | 0.04 | 862 | 1,620 | 0.35 | 0.78 | 0.04 | -0.19 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 167.50 | 4.95 | 5.20 | 5.08 | 5.00 | +2.84 | +131.49% | 0.03 | 1,948 | 1,553 | 0.36 | 0.68 | 0.05 | -0.22 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 170.00 | 3.35 | 3.70 | 3.53 | 3.70 | +2.35 | +174.08% | 0.02 | 4,570 | 1,880 | 0.35 | 0.55 | 0.06 | -0.24 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 172.50 | 2.18 | 2.38 | 2.28 | 2.36 | +1.59 | +206.50% | 0.01 | 3,711 | 1,175 | 0.34 | 0.41 | 0.06 | -0.23 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 175.00 | 1.31 | 1.41 | 1.36 | 1.48 | +1.05 | +244.19% | 0.01 | 4,645 | 1,134 | 0.34 | 0.29 | 0.05 | -0.20 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 177.50 | 0.76 | 0.85 | 0.81 | 0.79 | +0.51 | +182.15% | 0.00 | 2,576 | 898 | 0.34 | 0.19 | 0.04 | -0.17 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 180.00 | 0.44 | 0.48 | 0.46 | 0.48 | +0.32 | +200.00% | 0.00 | 1,966 | 480 | 0.34 | 0.12 | 0.03 | -0.13 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 182.50 | 0.23 | 0.26 | 0.25 | 0.26 | +0.15 | +136.37% | 0.00 | 327 | 19 | 0.35 | 0.08 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 185.00 | 0.15 | 0.16 | 0.16 | 0.15 | +0.07 | +87.50% | 0.00 | 801 | 212 | 0.35 | 0.05 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 187.50 | 0.06 | 0.09 | 0.08 | 0.08 | % | 0.00 | 411 | 0 | 0.37 | 0.03 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 2:59:04 PM EST | |
| 190.00 | 0.03 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 352 | 369 | 0.38 | 0.02 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 311 | 975 | 0.41 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 240.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 2:59:04 PM EST |
| 85.00 | 0.00 | 0.21 | 0.11 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 2:59:04 PM EST |
| 90.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:04 PM EST | |||
| 95.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:04 PM EST | |||
| 100.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:04 PM EST | |||
| 105.00 | 0.00 | 0.04 | 0.02 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 2:59:04 PM EST |
| 110.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:59:04 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.43 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:59:04 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 42 | 2.22 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:04 PM EST | |||
| 125.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 131 | 0.95 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 14 | 167 | 0.78 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 135.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 130 | 0.93 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 136.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.93 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:59:04 PM EST |
| 137.00 | 0.00 | 0.56 | 0.28 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 26 | 0.91 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 138.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.04 | -66.67% | 0.00 | 7 | 117 | 0.70 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 139.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.86 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:59:04 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 646 | 0.83 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 141.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.27 | -90.00% | 0.00 | 4 | 421 | 0.64 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 142.00 | 0.00 | 0.18 | 0.09 | 0.09 | +0.04 | +80.00% | 0.00 | 15 | 896 | 0.78 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 143.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.11 | -84.62% | 0.00 | 10 | 120 | 0.55 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 144.00 | 0.00 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.80 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:59:04 PM EST |
| 145.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 0.00 | 73 | 787 | 0.51 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 146.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.11 | -84.62% | 0.00 | 6 | 120 | 0.55 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 147.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 26 | 141 | 0.52 | -0.01 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 148.00 | 0.02 | 0.09 | 0.06 | 0.03 | -0.16 | -84.22% | 0.00 | 38 | 371 | 0.48 | -0.01 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 149.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.21 | -84.00% | 0.00 | 305 | 343 | 0.46 | -0.01 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 150.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 257 | 2,437 | 0.46 | -0.01 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 152.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.14 | -60.87% | 0.00 | 42 | 545 | 0.44 | -0.03 | 0.01 | -0.05 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 155.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.31 | -73.81% | 0.00 | 567 | 2,480 | 0.42 | -0.04 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 157.50 | 0.15 | 0.21 | 0.18 | 0.19 | -0.50 | -72.47% | 0.00 | 264 | 792 | 0.40 | -0.07 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 160.00 | 0.29 | 0.33 | 0.31 | 0.32 | -0.80 | -71.43% | 0.00 | 2,222 | 1,909 | 0.38 | -0.10 | 0.02 | -0.13 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 162.50 | 0.47 | 0.56 | 0.52 | 0.47 | -1.32 | -73.75% | 0.00 | 653 | 464 | 0.36 | -0.15 | 0.03 | -0.16 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 165.00 | 0.91 | 0.98 | 0.95 | 0.92 | -1.80 | -66.18% | 0.01 | 7,918 | 663 | 0.35 | -0.22 | 0.04 | -0.19 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 167.50 | 1.46 | 1.63 | 1.55 | 1.55 | -2.63 | -62.92% | 0.01 | 1,430 | 156 | 0.34 | -0.32 | 0.05 | -0.22 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 170.00 | 2.41 | 2.60 | 2.51 | 2.41 | -4.96 | -67.30% | 0.01 | 1,448 | 151 | 0.34 | -0.45 | 0.06 | -0.24 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 172.50 | 3.45 | 3.85 | 3.65 | 4.10 | -5.33 | -56.53% | 0.02 | 44 | 4 | 0.33 | -0.59 | 0.06 | -0.23 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 175.00 | 5.20 | 5.65 | 5.43 | 5.10 | -5.90 | -53.64% | 0.03 | 60 | 2 | 0.34 | -0.71 | 0.05 | -0.20 | 3/27/2026 | 3/27/2026 2:59:04 PM EST |
| 177.50 | 6.80 | 7.70 | 7.25 | 7.75 | % | 0.04 | 1 | 0 | 0.36 | -0.81 | 0.04 | -0.17 | 3/27/2026 | 3/27/2026 2:59:04 PM EST | |
| 180.00 | 9.05 | 9.95 | 9.50 | 23.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.48 | -0.88 | 0.03 | -0.13 | 3/23/2026 | 3/27/2026 2:59:04 PM EST |
| 182.50 | 11.35 | 12.25 | 11.80 | % | 0.06 | 0 | 0 | 0.53 | -0.92 | 0.02 | -0.09 | 3/27/2026 2:59:04 PM EST | |||
| 185.00 | 13.70 | 14.65 | 14.18 | % | 0.08 | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.07 | 3/27/2026 2:59:04 PM EST | |||
| 187.50 | 16.05 | 17.10 | 16.58 | % | 0.09 | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.04 | 3/27/2026 2:59:04 PM EST | |||
| 190.00 | 18.40 | 19.60 | 19.00 | % | 0.10 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.03 | 3/27/2026 2:59:04 PM EST | |||
| 195.00 | 23.45 | 24.55 | 24.00 | % | 0.12 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 3/27/2026 2:59:04 PM EST | |||
| 240.00 | 68.50 | 69.50 | 69.00 | % | 0.29 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:04 PM EST |