Options Chain for EXXON MOBIL CORP COM (XOM) - $151.91 as of 3/12/2026 7:36:12 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 | 96.75 | 100.25 | 98.50 | 95.00 | 0.00 | 0.00% | 1.79 | 0 | 3 | 2.29 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:04 PM EST |
| 60.00 | 91.55 | 95.50 | 93.53 | % | 1.56 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 65.00 | 86.95 | 90.65 | 88.80 | % | 1.37 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 70.00 | 82.15 | 85.00 | 83.58 | % | 1.19 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 75.00 | 76.65 | 80.70 | 78.68 | 73.09 | 0.00 | 0.00% | 1.05 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/12/2026 4:00:04 PM EST |
| 80.00 | 71.70 | 75.70 | 73.70 | 75.94 | 0.00 | 0.00% | 0.92 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/12/2026 4:00:04 PM EST |
| 85.00 | 66.65 | 70.75 | 68.70 | 70.42 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/12/2026 4:00:04 PM EST |
| 90.00 | 61.85 | 65.75 | 63.80 | 67.15 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/12/2026 4:00:04 PM EST |
| 95.00 | 57.15 | 60.80 | 58.98 | 61.05 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.18 | 1.00 | 0.00 | -0.01 | 2/11/2026 | 3/12/2026 4:00:04 PM EST |
| 100.00 | 51.65 | 55.30 | 53.48 | 52.00 | 0.00 | 0.00% | 0.53 | 0 | 103 | 1.10 | 1.00 | 0.00 | -0.02 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 105.00 | 46.75 | 50.90 | 48.83 | 45.35 | 0.00 | 0.00% | 0.47 | 0 | 7 | 0.95 | 0.99 | 0.00 | -0.03 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 110.00 | 42.75 | 45.20 | 43.98 | 42.50 | 0.00 | 0.00% | 0.40 | 0 | 160 | 0.81 | 0.99 | 0.00 | -0.03 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 115.00 | 37.85 | 40.30 | 39.08 | 35.96 | 0.00 | 0.00% | 0.34 | 0 | 506 | 0.73 | 0.98 | 0.00 | -0.04 | 3/4/2026 | 3/12/2026 4:00:04 PM EST |
| 120.00 | 32.95 | 35.40 | 34.18 | 34.49 | 0.00 | 0.00% | 0.28 | 0 | 4,448 | 0.55 | 0.96 | 0.00 | -0.05 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 125.00 | 28.10 | 30.60 | 29.35 | 29.95 | 0.00 | 0.00% | 0.23 | 0 | 4,639 | 0.48 | 0.93 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 130.00 | 23.35 | 25.80 | 24.58 | 25.28 | 0.00 | 0.00% | 0.19 | 0 | 7,190 | 0.39 | 0.91 | 0.01 | -0.07 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 135.00 | 18.80 | 20.95 | 19.88 | 20.55 | 0.00 | 0.00% | 0.15 | 0 | 20,274 | 0.37 | 0.87 | 0.01 | -0.08 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 140.00 | 14.45 | 16.75 | 15.60 | 15.55 | -0.60 | -3.72% | 0.11 | 4 | 14,090 | 0.35 | 0.81 | 0.01 | -0.09 | 3/13/2026 | 3/12/2026 4:00:04 PM EST |
| 145.00 | 10.95 | 12.10 | 11.53 | 11.50 | -0.58 | -4.81% | 0.08 | 8 | 6,922 | 0.33 | 0.74 | 0.02 | -0.10 | 3/13/2026 | 3/12/2026 4:00:04 PM EST |
| 150.00 | 7.90 | 8.40 | 8.15 | 7.70 | -0.84 | -9.84% | 0.05 | 13 | 10,284 | 0.31 | 0.63 | 0.02 | -0.10 | 3/13/2026 | 3/12/2026 4:00:04 PM EST |
| 155.00 | 4.95 | 5.55 | 5.25 | 5.29 | -0.28 | -5.03% | 0.03 | 4 | 10,257 | 0.30 | 0.50 | 0.03 | -0.09 | 3/13/2026 | 3/12/2026 4:00:04 PM EST |
| 160.00 | 3.20 | 3.55 | 3.38 | 3.30 | -0.30 | -8.34% | 0.02 | 40 | 19,085 | 0.30 | 0.36 | 0.03 | -0.08 | 3/13/2026 | 3/12/2026 4:00:04 PM EST |
| 165.00 | 1.72 | 2.40 | 2.06 | 2.06 | -0.14 | -6.37% | 0.01 | 4 | 3,852 | 0.31 | 0.24 | 0.02 | -0.07 | 3/13/2026 | 3/12/2026 4:00:04 PM EST |
| 170.00 | 0.96 | 1.37 | 1.17 | 1.26 | -0.07 | -5.27% | 0.01 | 10 | 4,285 | 0.31 | 0.16 | 0.02 | -0.05 | 3/13/2026 | 3/12/2026 4:00:04 PM EST |
| 175.00 | 0.70 | 0.91 | 0.81 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 1,997 | 0.31 | 0.10 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 180.00 | 0.42 | 0.72 | 0.57 | 0.59 | +0.04 | +7.28% | 0.00 | 5 | 13,490 | 0.32 | 0.07 | 0.01 | -0.03 | 3/13/2026 | 3/12/2026 4:00:04 PM EST |
| 185.00 | 0.15 | 0.61 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.32 | 0.05 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 190.00 | 0.12 | 0.38 | 0.25 | 0.25 | +0.03 | +13.64% | 0.00 | 12 | 721 | 0.35 | 0.03 | 0.00 | -0.02 | 3/13/2026 | 3/12/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.24 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3,443 | 0.39 | 0.02 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.29 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 3/12/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.31 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.11 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 3/12/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.31 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.81 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 3/12/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/12/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.23 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 3/12/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.32 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.84 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/12/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.43 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/12/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.34 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,507 | 1.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,067 | 0.65 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 100.00 | 0.05 | 0.26 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5,192 | 0.60 | 0.00 | 0.00 | -0.02 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3,462 | 0.54 | -0.01 | 0.00 | -0.03 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.29 | +0.14 | +93.34% | 0.00 | 1 | 3,956 | 0.53 | -0.01 | 0.00 | -0.03 | 3/13/2026 | 3/12/2026 4:00:04 PM EST |
| 115.00 | 0.04 | 0.55 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2,141 | 0.52 | -0.02 | 0.00 | -0.04 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 120.00 | 0.17 | 0.47 | 0.32 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 4,202 | 0.47 | -0.04 | 0.00 | -0.05 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 125.00 | 0.30 | 0.74 | 0.52 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 4,353 | 0.41 | -0.07 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 130.00 | 0.51 | 0.87 | 0.69 | 0.65 | +0.03 | +4.84% | 0.01 | 5 | 9,293 | 0.39 | -0.09 | 0.01 | -0.07 | 3/13/2026 | 3/12/2026 4:00:04 PM EST |
| 135.00 | 0.85 | 1.15 | 1.00 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 12,253 | 0.37 | -0.13 | 0.01 | -0.08 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 140.00 | 1.45 | 1.84 | 1.65 | 1.60 | -0.03 | -1.84% | 0.01 | 3 | 11,587 | 0.35 | -0.19 | 0.01 | -0.09 | 3/13/2026 | 3/12/2026 4:00:04 PM EST |
| 145.00 | 2.28 | 3.05 | 2.67 | 2.56 | -0.06 | -2.29% | 0.02 | 1 | 2,762 | 0.33 | -0.26 | 0.02 | -0.10 | 3/13/2026 | 3/12/2026 4:00:04 PM EST |
| 150.00 | 3.75 | 4.65 | 4.20 | 4.30 | +0.06 | +1.42% | 0.03 | 20 | 5,649 | 0.32 | -0.37 | 0.02 | -0.10 | 3/13/2026 | 3/12/2026 4:00:04 PM EST |
| 155.00 | 5.95 | 6.85 | 6.40 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 942 | 0.31 | -0.50 | 0.03 | -0.09 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 160.00 | 8.95 | 9.95 | 9.45 | 10.00 | +0.77 | +8.35% | 0.06 | 1 | 283 | 0.30 | -0.64 | 0.03 | -0.08 | 3/13/2026 | 3/12/2026 4:00:04 PM EST |
| 165.00 | 12.60 | 13.60 | 13.10 | 12.75 | 0.00 | 0.00% | 0.08 | 0 | 139 | 0.31 | -0.76 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 170.00 | 16.15 | 18.55 | 17.35 | 17.10 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.35 | -0.84 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 175.00 | 20.65 | 23.30 | 21.98 | 25.85 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.43 | -0.90 | 0.01 | -0.04 | 3/4/2026 | 3/12/2026 4:00:04 PM EST |
| 180.00 | 25.50 | 27.95 | 26.73 | 30.25 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.43 | -0.93 | 0.01 | -0.03 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 185.00 | 30.40 | 32.85 | 31.63 | 34.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.51 | -0.95 | 0.01 | -0.02 | 3/4/2026 | 3/12/2026 4:00:04 PM EST |
| 190.00 | 35.30 | 37.90 | 36.60 | 40.37 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 2/18/2026 | 3/12/2026 4:00:04 PM EST |
| 195.00 | 39.55 | 43.25 | 41.40 | 43.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 3/6/2026 | 3/12/2026 4:00:04 PM EST |