Options Chain for EXXON MOBIL CORP COM (XOM) - $158.24 as of 3/20/2026 4:11:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 78.75 | 81.65 | 80.20 | 81.00 | +4.50 | +5.89% | 1.00 | 1 | 3 | 2.02 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 85.00 | 73.80 | 76.60 | 75.20 | % | 0.88 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 90.00 | 68.90 | 71.70 | 70.30 | % | 0.78 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 95.00 | 63.50 | 66.60 | 65.05 | % | 0.68 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 100.00 | 59.00 | 61.75 | 60.38 | % | 0.60 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 105.00 | 53.50 | 56.75 | 55.13 | % | 0.53 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 110.00 | 48.75 | 51.80 | 50.28 | 44.35 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:58 PM EST |
| 115.00 | 44.30 | 46.70 | 45.50 | % | 0.40 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 120.00 | 38.50 | 41.75 | 40.13 | 41.93 | % | 0.33 | 1 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST | |
| 125.00 | 34.20 | 36.95 | 35.58 | 34.89 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.91 | 1.00 | 0.00 | -0.02 | 3/18/2026 | 3/20/2026 3:59:58 PM EST |
| 130.00 | 29.25 | 31.95 | 30.60 | 27.80 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.81 | 0.99 | 0.00 | -0.04 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 135.00 | 24.15 | 27.20 | 25.68 | 23.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.71 | 0.98 | 0.00 | -0.05 | 3/17/2026 | 3/20/2026 3:59:58 PM EST |
| 136.00 | 23.55 | 26.20 | 24.88 | % | 0.18 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.05 | 3/20/2026 3:59:58 PM EST | |||
| 137.00 | 22.40 | 25.25 | 23.83 | 16.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.68 | 0.96 | 0.01 | -0.06 | 3/4/2026 | 3/20/2026 3:59:58 PM EST |
| 138.00 | 21.65 | 24.30 | 22.98 | 15.47 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.66 | 0.96 | 0.01 | -0.06 | 3/12/2026 | 3/20/2026 3:59:58 PM EST |
| 139.00 | 20.20 | 23.35 | 21.78 | 16.18 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.64 | 0.96 | 0.01 | -0.06 | 3/3/2026 | 3/20/2026 3:59:58 PM EST |
| 140.00 | 19.85 | 22.40 | 21.13 | 22.00 | +1.85 | +9.19% | 0.15 | 20 | 2 | 0.63 | 0.95 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 141.00 | 18.60 | 21.45 | 20.03 | 20.25 | +3.47 | +20.68% | 0.14 | 6 | 6 | 0.62 | 0.95 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 142.00 | 17.60 | 20.55 | 19.08 | 18.27 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.59 | 0.92 | 0.01 | -0.08 | 3/18/2026 | 3/20/2026 3:59:58 PM EST |
| 143.00 | 16.80 | 19.60 | 18.20 | 17.05 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.35 | 0.92 | 0.01 | -0.08 | 3/18/2026 | 3/20/2026 3:59:58 PM EST |
| 144.00 | 16.30 | 18.70 | 17.50 | 13.73 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.39 | 0.90 | 0.01 | -0.09 | 3/16/2026 | 3/20/2026 3:59:58 PM EST |
| 145.00 | 15.50 | 17.80 | 16.65 | 17.40 | +7.75 | +80.32% | 0.11 | 2 | 10 | 0.39 | 0.90 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 146.00 | 14.65 | 16.90 | 15.78 | 16.50 | +9.54 | +137.07% | 0.11 | 10 | 21 | 0.39 | 0.89 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 147.00 | 12.90 | 15.65 | 14.28 | 14.95 | +3.95 | +35.91% | 0.10 | 6 | 23 | 0.49 | 0.86 | 0.02 | -0.10 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 148.00 | 12.40 | 15.10 | 13.75 | 14.29 | +2.39 | +20.09% | 0.09 | 4 | 34 | 0.34 | 0.85 | 0.02 | -0.10 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 149.00 | 11.75 | 13.70 | 12.73 | 13.69 | +5.04 | +58.27% | 0.09 | 3 | 41 | 0.34 | 0.83 | 0.02 | -0.11 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 150.00 | 10.00 | 12.70 | 11.35 | 12.51 | +3.36 | +36.73% | 0.08 | 11 | 277 | 0.43 | 0.81 | 0.02 | -0.11 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 152.50 | 8.50 | 11.60 | 10.05 | 8.90 | 0.00 | 0.00% | 0.07 | 0 | 99 | 0.34 | 0.76 | 0.03 | -0.12 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 155.00 | 7.55 | 8.40 | 7.98 | 7.75 | +0.48 | +6.61% | 0.05 | 69 | 338 | 0.32 | 0.69 | 0.03 | -0.12 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 157.50 | 6.15 | 6.50 | 6.33 | 6.71 | +1.03 | +18.14% | 0.04 | 213 | 395 | 0.31 | 0.61 | 0.03 | -0.13 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 160.00 | 4.75 | 5.10 | 4.93 | 4.98 | +0.33 | +7.10% | 0.03 | 790 | 1,190 | 0.31 | 0.53 | 0.03 | -0.13 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 162.50 | 3.60 | 4.00 | 3.80 | 4.10 | +0.85 | +26.16% | 0.02 | 1,558 | 159 | 0.31 | 0.45 | 0.03 | -0.12 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 165.00 | 2.68 | 2.95 | 2.82 | 2.81 | +0.40 | +16.60% | 0.02 | 98 | 937 | 0.30 | 0.37 | 0.03 | -0.12 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 167.50 | 1.95 | 2.23 | 2.09 | 2.40 | +0.59 | +32.60% | 0.01 | 25 | 88 | 0.31 | 0.30 | 0.03 | -0.11 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 170.00 | 1.40 | 1.62 | 1.51 | 1.80 | +0.45 | +33.34% | 0.01 | 207 | 359 | 0.31 | 0.24 | 0.03 | -0.10 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 172.50 | 0.99 | 1.18 | 1.09 | 1.32 | +0.20 | +17.86% | 0.01 | 18 | 52 | 0.31 | 0.19 | 0.02 | -0.09 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 175.00 | 0.73 | 0.93 | 0.83 | 0.93 | +0.27 | +40.91% | 0.00 | 64 | 160 | 0.32 | 0.15 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 177.50 | 0.36 | 2.69 | 1.53 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.01 | -0.06 | 3/20/2026 3:59:58 PM EST | |||
| 180.00 | 0.28 | 0.72 | 0.50 | 0.60 | +0.10 | +20.00% | 0.00 | 11 | 1,243 | 0.34 | 0.09 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 182.50 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.60 | 0.05 | 0.01 | -0.03 | 3/20/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.09 | 0.55 | 0.28 | -0.22 | -44.00% | 0.00 | 6 | 21 | 0.49 | 0.04 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 0.29 | 0.15 | 0.15 | +0.03 | +25.00% | 0.00 | 7 | 211 | 0.41 | 0.03 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 3/20/2026 3:59:58 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 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.09 | 0.05 | 0.06 | % | 0.00 | 2 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:58 PM EST | |
| 115.00 | 0.00 | 0.36 | 0.18 | 0.08 | % | 0.00 | 3 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:58 PM EST | |
| 120.00 | 0.00 | 0.46 | 0.23 | 0.12 | -0.13 | -52.00% | 0.00 | 3 | 30 | 0.73 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.47 | 0.24 | 0.15 | -0.12 | -44.45% | 0.00 | 3 | 33 | 0.64 | 0.00 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.72 | 0.36 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.61 | -0.01 | 0.00 | -0.04 | 3/16/2026 | 3/20/2026 3:59:58 PM EST |
| 135.00 | 0.32 | 0.52 | 0.42 | 0.45 | +0.10 | +28.58% | 0.00 | 8 | 159 | 0.46 | -0.02 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 136.00 | 0.00 | 1.37 | 0.69 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.61 | -0.03 | 0.00 | -0.05 | 3/18/2026 | 3/20/2026 3:59:58 PM EST |
| 137.00 | 0.00 | 0.77 | 0.39 | 0.29 | -0.18 | -38.30% | 0.00 | 1 | 16 | 0.50 | -0.04 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 138.00 | 0.00 | 1.23 | 0.62 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.55 | -0.04 | 0.01 | -0.06 | 3/17/2026 | 3/20/2026 3:59:58 PM EST |
| 139.00 | 0.00 | 1.29 | 0.65 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.54 | -0.04 | 0.01 | -0.06 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 140.00 | 0.44 | 0.67 | 0.56 | 0.60 | -0.05 | -7.70% | 0.00 | 60 | 368 | 0.41 | -0.05 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 141.00 | 0.00 | 2.65 | 1.33 | 0.44 | -0.33 | -42.86% | 0.01 | 2 | 18 | 0.65 | -0.05 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 142.00 | 0.33 | 1.00 | 0.67 | 0.59 | -0.13 | -18.06% | 0.00 | 9 | 59 | 0.39 | -0.08 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 143.00 | 0.00 | 1.24 | 0.62 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.45 | -0.08 | 0.01 | -0.08 | 3/18/2026 | 3/20/2026 3:59:58 PM EST |
| 144.00 | 0.04 | 1.70 | 0.87 | 0.80 | -0.21 | -20.80% | 0.01 | 5 | 86 | 0.35 | -0.10 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 145.00 | 0.43 | 1.27 | 0.85 | 0.78 | -0.33 | -29.73% | 0.01 | 33 | 159 | 0.36 | -0.10 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 146.00 | 0.00 | 3.00 | 1.50 | 0.97 | -0.06 | -5.83% | 0.01 | 2 | 121 | 0.56 | -0.11 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 147.00 | 0.81 | 1.45 | 1.13 | 1.12 | -0.35 | -23.81% | 0.01 | 50 | 846 | 0.36 | -0.14 | 0.02 | -0.10 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 148.00 | 1.17 | 1.57 | 1.37 | 1.16 | -0.27 | -18.89% | 0.01 | 6 | 608 | 0.37 | -0.15 | 0.02 | -0.10 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 149.00 | 1.32 | 1.56 | 1.44 | 1.21 | -0.29 | -19.34% | 0.01 | 19 | 139 | 0.36 | -0.17 | 0.02 | -0.11 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 150.00 | 1.40 | 1.74 | 1.57 | 1.60 | -0.39 | -19.60% | 0.01 | 69 | 625 | 0.34 | -0.19 | 0.02 | -0.11 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 152.50 | 2.03 | 2.30 | 2.17 | 2.05 | -0.55 | -21.16% | 0.01 | 200 | 166 | 0.35 | -0.24 | 0.03 | -0.12 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 155.00 | 2.25 | 3.30 | 2.78 | 2.86 | -0.95 | -24.94% | 0.02 | 176 | 218 | 0.33 | -0.31 | 0.03 | -0.12 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 157.50 | 2.55 | 5.55 | 4.05 | 3.50 | -1.25 | -26.32% | 0.03 | 302 | 31 | 0.35 | -0.39 | 0.03 | -0.13 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 160.00 | 4.80 | 5.45 | 5.13 | 5.00 | -0.93 | -15.69% | 0.03 | 56 | 101 | 0.35 | -0.47 | 0.03 | -0.13 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 162.50 | 6.15 | 6.75 | 6.45 | 6.00 | -0.84 | -12.29% | 0.04 | 41 | 226 | 0.34 | -0.55 | 0.03 | -0.12 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 165.00 | 7.45 | 8.35 | 7.90 | 7.05 | -2.45 | -25.79% | 0.05 | 18 | 14 | 0.34 | -0.63 | 0.03 | -0.12 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 167.50 | 8.40 | 10.15 | 9.28 | 8.30 | -8.84 | -51.58% | 0.06 | 6 | 2 | 0.30 | -0.70 | 0.03 | -0.11 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 170.00 | 9.95 | 12.15 | 11.05 | 13.21 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.36 | -0.76 | 0.03 | -0.10 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 172.50 | 11.95 | 14.20 | 13.08 | % | 0.08 | 0 | 0 | 0.39 | -0.81 | 0.02 | -0.09 | 3/20/2026 3:59:58 PM EST | |||
| 175.00 | 14.05 | 16.55 | 15.30 | 14.94 | % | 0.09 | 2 | 0 | 0.42 | -0.85 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:58 PM EST | |
| 177.50 | 16.30 | 19.50 | 17.90 | % | 0.10 | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.06 | 3/20/2026 3:59:58 PM EST | |||
| 180.00 | 18.75 | 21.35 | 20.05 | % | 0.11 | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.05 | 3/20/2026 3:59:58 PM EST | |||
| 182.50 | 21.05 | 24.60 | 22.83 | % | 0.13 | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.03 | 3/20/2026 3:59:58 PM EST | |||
| 185.00 | 23.50 | 26.20 | 24.85 | % | 0.13 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.03 | 3/20/2026 3:59:58 PM EST | |||
| 190.00 | 28.55 | 31.40 | 29.98 | % | 0.16 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 3/20/2026 3:59:58 PM EST | |||
| 195.00 | 33.50 | 36.50 | 35.00 | % | 0.18 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 3/20/2026 3:59:58 PM EST |