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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 90.55 | 94.50 | 92.53 | 98.00 | 0.00 | 0.00% | 1.68 | 0 | 3 | 1.69 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:03 PM EST |
| 60.00 | 85.55 | 89.55 | 87.55 | % | 1.46 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 65.00 | 80.60 | 84.50 | 82.55 | % | 1.27 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 70.00 | 76.15 | 79.35 | 77.75 | % | 1.11 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 75.00 | 70.70 | 74.40 | 72.55 | 73.09 | -5.00 | -6.41% | 0.97 | 5 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 80.00 | 65.75 | 68.85 | 67.30 | 75.94 | 0.00 | 0.00% | 0.84 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:03 PM EST |
| 85.00 | 60.80 | 64.75 | 62.78 | 70.42 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:03 PM EST |
| 90.00 | 55.85 | 59.80 | 57.83 | 67.15 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:03 PM EST |
| 95.00 | 50.90 | 54.60 | 52.75 | 61.05 | 0.00 | 0.00% | 0.56 | 0 | 2 | 0.89 | 1.00 | 0.00 | -0.01 | 2/11/2026 | 2/20/2026 4:00:03 PM EST |
| 100.00 | 45.95 | 49.75 | 47.85 | 48.50 | 0.00 | 0.00% | 0.48 | 0 | 28 | 0.82 | 0.99 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 105.00 | 41.05 | 44.20 | 42.63 | 47.97 | 0.00 | 0.00% | 0.41 | 0 | 7 | 0.68 | 0.99 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 110.00 | 36.75 | 39.30 | 38.03 | 39.50 | 0.00 | 0.00% | 0.35 | 0 | 39 | 0.61 | 0.97 | 0.00 | -0.03 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 115.00 | 32.40 | 34.75 | 33.58 | 37.40 | 0.00 | 0.00% | 0.29 | 0 | 509 | 0.58 | 0.96 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 120.00 | 27.55 | 29.35 | 28.45 | 28.25 | -3.25 | -10.32% | 0.24 | 3 | 3,698 | 0.47 | 0.93 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 125.00 | 23.35 | 24.45 | 23.90 | 24.50 | -3.50 | -12.50% | 0.19 | 14 | 4,841 | 0.33 | 0.90 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 130.00 | 19.00 | 20.10 | 19.55 | 19.00 | -4.25 | -18.28% | 0.15 | 11 | 7,242 | 0.33 | 0.86 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 135.00 | 14.90 | 15.80 | 15.35 | 15.30 | -3.75 | -19.69% | 0.11 | 51 | 20,375 | 0.31 | 0.80 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 140.00 | 10.95 | 12.25 | 11.60 | 11.59 | -3.50 | -23.20% | 0.08 | 84 | 14,207 | 0.30 | 0.71 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 145.00 | 8.00 | 8.70 | 8.35 | 8.29 | -2.91 | -25.99% | 0.06 | 447 | 7,095 | 0.29 | 0.60 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 150.00 | 5.60 | 5.85 | 5.73 | 5.75 | -2.35 | -29.02% | 0.04 | 540 | 4,210 | 0.28 | 0.48 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 155.00 | 3.65 | 3.95 | 3.80 | 3.69 | -1.94 | -34.46% | 0.02 | 801 | 5,647 | 0.28 | 0.37 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 160.00 | 2.45 | 2.53 | 2.49 | 2.49 | -1.21 | -32.71% | 0.02 | 4,969 | 9,892 | 0.28 | 0.27 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 165.00 | 1.50 | 1.73 | 1.62 | 1.56 | -0.85 | -35.27% | 0.01 | 406 | 2,365 | 0.29 | 0.19 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 170.00 | 1.00 | 1.21 | 1.11 | 1.08 | -0.52 | -32.50% | 0.01 | 58 | 1,634 | 0.30 | 0.13 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 175.00 | 0.60 | 0.75 | 0.68 | 0.66 | -0.47 | -41.60% | 0.00 | 6 | 673 | 0.30 | 0.09 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 180.00 | 0.34 | 0.54 | 0.44 | 0.52 | -0.23 | -30.67% | 0.00 | 37 | 923 | 0.30 | 0.06 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 185.00 | 0.10 | 0.66 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.32 | 0.04 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 190.00 | 0.10 | 0.39 | 0.25 | 0.26 | -0.09 | -25.72% | 0.00 | 96 | 23 | 0.33 | 0.03 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 195.00 | 0.05 | 0.99 | 0.52 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.79 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/20/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.65 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.52 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 2/20/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 1.43 | 0.72 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.95 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.02 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 1.16 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.96 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,503 | 0.82 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 95.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,033 | 0.53 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:03 PM EST |
| 100.00 | 0.09 | 0.17 | 0.13 | 0.11 | +0.02 | +22.23% | 0.00 | 35 | 5,060 | 0.47 | -0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.16 | +0.02 | +14.29% | 0.00 | 73 | 3,482 | 0.50 | -0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 110.00 | 0.17 | 0.30 | 0.24 | 0.24 | +0.05 | +26.32% | 0.00 | 3 | 4,183 | 0.40 | -0.03 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 115.00 | 0.38 | 0.50 | 0.44 | 0.39 | +0.09 | +30.00% | 0.00 | 10 | 2,218 | 0.40 | -0.04 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 120.00 | 0.53 | 0.81 | 0.67 | 0.60 | +0.18 | +42.86% | 0.01 | 91 | 2,820 | 0.38 | -0.07 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 125.00 | 0.87 | 1.00 | 0.94 | 0.96 | +0.31 | +47.70% | 0.01 | 329 | 4,566 | 0.35 | -0.10 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 130.00 | 1.31 | 1.55 | 1.43 | 1.55 | +0.49 | +46.23% | 0.01 | 1,034 | 2,496 | 0.33 | -0.14 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 135.00 | 2.20 | 2.35 | 2.28 | 2.33 | +0.67 | +40.37% | 0.02 | 327 | 8,493 | 0.32 | -0.20 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 140.00 | 3.35 | 3.65 | 3.50 | 3.54 | +0.93 | +35.64% | 0.03 | 800 | 9,145 | 0.30 | -0.29 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 145.00 | 5.00 | 5.60 | 5.30 | 5.31 | +1.51 | +39.74% | 0.04 | 184 | 2,502 | 0.30 | -0.40 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 150.00 | 7.35 | 8.00 | 7.68 | 7.35 | +1.66 | +29.18% | 0.05 | 81 | 2,863 | 0.29 | -0.52 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 155.00 | 9.70 | 11.25 | 10.48 | 9.41 | +1.16 | +14.07% | 0.07 | 7 | 666 | 0.27 | -0.63 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 160.00 | 13.80 | 15.15 | 14.48 | 13.00 | +1.70 | +15.05% | 0.09 | 1 | 281 | 0.29 | -0.73 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 165.00 | 17.50 | 19.45 | 18.48 | 14.97 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.34 | -0.81 | 0.02 | -0.04 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 170.00 | 21.80 | 24.05 | 22.93 | 21.54 | % | 0.13 | 10 | 0 | 0.37 | -0.87 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:03 PM EST | |
| 175.00 | 26.35 | 29.50 | 27.93 | 24.25 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.45 | -0.91 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 180.00 | 31.25 | 34.10 | 32.68 | 27.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.02 | 2/12/2026 | 2/20/2026 4:00:03 PM EST |
| 185.00 | 35.90 | 39.35 | 37.63 | 33.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.53 | -0.96 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 190.00 | 40.90 | 44.85 | 42.88 | 40.37 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 195.00 | 46.75 | 49.60 | 48.18 | % | 0.25 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 2/20/2026 4:00:03 PM EST |