Options Chain for EXXON MOBIL CORP COM (XOM) - $148.90 as of 2/17/2026 7:12:37 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 | 64.50 | 68.55 | 66.53 | % | 0.83 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:59 PM EST | |||
| 85.00 | 59.55 | 63.55 | 61.55 | % | 0.72 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:59 PM EST | |||
| 90.00 | 54.65 | 58.60 | 56.63 | % | 0.63 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:59 PM EST | |||
| 95.00 | 49.65 | 53.60 | 51.63 | % | 0.54 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:59 PM EST | |||
| 100.00 | 44.60 | 48.65 | 46.63 | % | 0.47 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:59 PM EST | |||
| 105.00 | 39.75 | 43.70 | 41.73 | % | 0.40 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:59 PM EST | |||
| 110.00 | 34.90 | 38.75 | 36.83 | % | 0.33 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 2/17/2026 3:59:59 PM EST | |||
| 115.00 | 30.05 | 33.05 | 31.55 | % | 0.27 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 2/17/2026 3:59:59 PM EST | |||
| 120.00 | 25.20 | 28.20 | 26.70 | % | 0.22 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.02 | 2/17/2026 3:59:59 PM EST | |||
| 125.00 | 20.95 | 23.50 | 22.23 | 22.38 | % | 0.18 | 1 | 0 | 0.46 | 0.95 | 0.01 | -0.03 | 2/17/2026 | 2/17/2026 3:59:59 PM EST | |
| 130.00 | 16.40 | 18.95 | 17.68 | % | 0.14 | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.04 | 2/17/2026 3:59:59 PM EST | |||
| 135.00 | 12.30 | 14.85 | 13.58 | 13.70 | % | 0.10 | 20 | 0 | 0.31 | 0.81 | 0.02 | -0.05 | 2/17/2026 | 2/17/2026 3:59:59 PM EST | |
| 139.00 | 9.60 | 10.80 | 10.20 | 9.98 | % | 0.07 | 1 | 0 | 0.28 | 0.72 | 0.02 | -0.06 | 2/17/2026 | 2/17/2026 3:59:59 PM EST | |
| 140.00 | 9.25 | 10.10 | 9.68 | 9.78 | -2.06 | -17.40% | 0.07 | 1 | 22 | 0.29 | 0.70 | 0.02 | -0.06 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 141.00 | 7.65 | 9.60 | 8.63 | 10.85 | % | 0.06 | 1 | 0 | 0.27 | 0.68 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 3:59:59 PM EST | |
| 142.00 | 7.70 | 8.80 | 8.25 | 8.27 | % | 0.06 | 1 | 0 | 0.28 | 0.65 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 3:59:59 PM EST | |
| 143.00 | 7.10 | 8.20 | 7.65 | % | 0.05 | 0 | 0 | 0.28 | 0.63 | 0.03 | -0.07 | 2/17/2026 3:59:59 PM EST | |||
| 144.00 | 6.50 | 7.35 | 6.93 | % | 0.05 | 0 | 0 | 0.27 | 0.60 | 0.03 | -0.07 | 2/17/2026 3:59:59 PM EST | |||
| 145.00 | 5.80 | 6.80 | 6.30 | 8.19 | % | 0.04 | 5 | 0 | 0.27 | 0.57 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 3:59:59 PM EST | |
| 146.00 | 5.10 | 6.20 | 5.65 | % | 0.04 | 0 | 0 | 0.26 | 0.54 | 0.03 | -0.07 | 2/17/2026 3:59:59 PM EST | |||
| 147.00 | 4.80 | 5.70 | 5.25 | 6.63 | % | 0.04 | 20 | 0 | 0.26 | 0.51 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 3:59:59 PM EST | |
| 148.00 | 4.35 | 5.25 | 4.80 | 4.94 | -1.66 | -25.16% | 0.03 | 10 | 100 | 0.26 | 0.49 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 149.00 | 4.10 | 4.75 | 4.43 | 4.30 | -1.76 | -29.05% | 0.03 | 1 | 11 | 0.26 | 0.46 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 150.00 | 3.80 | 4.35 | 4.08 | 3.85 | -1.65 | -30.00% | 0.03 | 6 | 21 | 0.27 | 0.43 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 152.50 | 2.55 | 3.55 | 3.05 | 2.98 | -1.49 | -33.34% | 0.02 | 1 | 10 | 0.26 | 0.36 | 0.03 | -0.06 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 155.00 | 1.86 | 2.64 | 2.25 | 3.23 | -1.82 | -36.04% | 0.01 | 5 | 4 | 0.25 | 0.30 | 0.03 | -0.06 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 157.50 | 1.37 | 2.27 | 1.82 | 1.37 | % | 0.01 | 32 | 0 | 0.26 | 0.24 | 0.02 | -0.05 | 2/17/2026 | 2/17/2026 3:59:59 PM EST | |
| 160.00 | 0.99 | 1.80 | 1.40 | 1.20 | -1.15 | -48.94% | 0.01 | 26 | 26 | 0.27 | 0.19 | 0.02 | -0.05 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 162.50 | 0.69 | 1.25 | 0.97 | % | 0.01 | 0 | 0 | 0.26 | 0.15 | 0.02 | -0.04 | 2/17/2026 3:59:59 PM EST | |||
| 165.00 | 0.54 | 1.23 | 0.89 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.28 | 0.12 | 0.01 | -0.03 | 2/13/2026 | 2/17/2026 3:59:59 PM EST |
| 167.50 | 0.01 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.29 | 0.09 | 0.01 | -0.03 | 2/17/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.02 | 1.01 | 0.48 | % | 0.01 | 1 | 0 | 0.43 | 0.06 | 0.01 | -0.02 | 2/17/2026 | 2/17/2026 3:59:59 PM EST | |
| 172.50 | 0.00 | 2.45 | 1.23 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.49 | 0.04 | 0.01 | -0.01 | 2/12/2026 | 2/17/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.51 | 0.03 | 0.01 | -0.01 | 2/17/2026 3:59:59 PM EST | |||
| 177.50 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.01 | 2/17/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 2/17/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 2/17/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:59 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 | 1.33 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 2/17/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.80 | 0.40 | 0.39 | % | 0.00 | 1 | 0 | 0.50 | -0.01 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 3:59:59 PM EST | |
| 120.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.02 | 2/17/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.38 | -0.05 | 0.01 | -0.03 | 2/17/2026 3:59:59 PM EST | |||
| 130.00 | 0.68 | 1.05 | 0.87 | 1.05 | % | 0.01 | 6 | 0 | 0.30 | -0.11 | 0.01 | -0.04 | 2/17/2026 | 2/17/2026 3:59:59 PM EST | |
| 135.00 | 1.24 | 2.03 | 1.64 | 1.74 | +0.38 | +27.95% | 0.01 | 15 | 3 | 0.29 | -0.19 | 0.02 | -0.05 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 139.00 | 2.26 | 2.96 | 2.61 | 2.53 | % | 0.02 | 1 | 0 | 0.28 | -0.28 | 0.02 | -0.06 | 2/17/2026 | 2/17/2026 3:59:59 PM EST | |
| 140.00 | 2.53 | 3.50 | 3.02 | 2.97 | +0.72 | +32.00% | 0.02 | 43 | 41 | 0.29 | -0.30 | 0.02 | -0.06 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 141.00 | 2.69 | 3.60 | 3.15 | % | 0.02 | 0 | 0 | 0.28 | -0.32 | 0.03 | -0.07 | 2/17/2026 3:59:59 PM EST | |||
| 142.00 | 3.20 | 3.95 | 3.58 | % | 0.03 | 0 | 0 | 0.28 | -0.35 | 0.03 | -0.07 | 2/17/2026 3:59:59 PM EST | |||
| 143.00 | 3.50 | 4.15 | 3.83 | 4.17 | % | 0.03 | 2 | 0 | 0.27 | -0.37 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 3:59:59 PM EST | |
| 144.00 | 3.80 | 4.50 | 4.15 | % | 0.03 | 0 | 0 | 0.27 | -0.40 | 0.03 | -0.07 | 2/17/2026 3:59:59 PM EST | |||
| 145.00 | 4.30 | 4.95 | 4.63 | 4.55 | +0.59 | +14.90% | 0.03 | 5 | 3 | 0.27 | -0.43 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 146.00 | 4.75 | 5.35 | 5.05 | % | 0.03 | 0 | 0 | 0.27 | -0.46 | 0.03 | -0.07 | 2/17/2026 3:59:59 PM EST | |||
| 147.00 | 5.15 | 5.95 | 5.55 | 5.55 | % | 0.04 | 3 | 0 | 0.27 | -0.49 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 3:59:59 PM EST | |
| 148.00 | 5.60 | 6.30 | 5.95 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.26 | -0.51 | 0.03 | -0.07 | 2/13/2026 | 2/17/2026 3:59:59 PM EST |
| 149.00 | 6.20 | 7.05 | 6.63 | % | 0.04 | 0 | 0 | 0.27 | -0.54 | 0.03 | -0.07 | 2/17/2026 3:59:59 PM EST | |||
| 150.00 | 6.80 | 7.60 | 7.20 | 6.09 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.27 | -0.57 | 0.03 | -0.07 | 2/13/2026 | 2/17/2026 3:59:59 PM EST |
| 152.50 | 8.20 | 9.15 | 8.68 | % | 0.06 | 0 | 0 | 0.26 | -0.64 | 0.03 | -0.06 | 2/17/2026 3:59:59 PM EST | |||
| 155.00 | 10.00 | 11.05 | 10.53 | 11.41 | % | 0.07 | 4 | 0 | 0.26 | -0.70 | 0.03 | -0.06 | 2/17/2026 | 2/17/2026 3:59:59 PM EST | |
| 157.50 | 11.05 | 14.40 | 12.73 | % | 0.08 | 0 | 0 | 0.38 | -0.76 | 0.02 | -0.05 | 2/17/2026 3:59:59 PM EST | |||
| 160.00 | 13.45 | 16.25 | 14.85 | % | 0.09 | 0 | 0 | 0.38 | -0.81 | 0.02 | -0.05 | 2/17/2026 3:59:59 PM EST | |||
| 162.50 | 15.95 | 18.20 | 17.08 | % | 0.11 | 0 | 0 | 0.38 | -0.85 | 0.02 | -0.04 | 2/17/2026 3:59:59 PM EST | |||
| 165.00 | 17.95 | 20.95 | 19.45 | % | 0.12 | 0 | 0 | 0.43 | -0.88 | 0.01 | -0.03 | 2/17/2026 3:59:59 PM EST | |||
| 167.50 | 20.30 | 23.00 | 21.65 | % | 0.13 | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.03 | 2/17/2026 3:59:59 PM EST | |||
| 170.00 | 22.75 | 25.30 | 24.03 | % | 0.14 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.02 | 2/17/2026 3:59:59 PM EST | |||
| 172.50 | 24.40 | 28.25 | 26.33 | % | 0.15 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 2/17/2026 3:59:59 PM EST | |||
| 175.00 | 26.90 | 30.90 | 28.90 | % | 0.17 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 2/17/2026 3:59:59 PM EST | |||
| 177.50 | 29.35 | 33.40 | 31.38 | % | 0.18 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 2/17/2026 3:59:59 PM EST | |||
| 180.00 | 31.75 | 35.80 | 33.78 | % | 0.19 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 2/17/2026 3:59:59 PM EST | |||
| 185.00 | 36.80 | 40.75 | 38.78 | % | 0.21 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 2/17/2026 3:59:59 PM EST | |||
| 190.00 | 41.80 | 45.75 | 43.78 | % | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:59 PM EST | |||
| 195.00 | 46.80 | 50.75 | 48.78 | % | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:59 PM EST |