Options Chain for EXXON MOBIL CORP COM (XOM) - $151.21 as of 3/6/2026 8:50:51 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 | 69.60 | 73.50 | 71.55 | % | 0.89 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 85.00 | 64.60 | 68.65 | 66.63 | % | 0.78 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 90.00 | 59.65 | 63.50 | 61.58 | % | 0.68 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 95.00 | 54.65 | 58.70 | 56.68 | % | 0.60 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 3/6/2026 3:59:59 PM EST | |||
| 100.00 | 49.70 | 53.75 | 51.73 | % | 0.52 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 3/6/2026 3:59:59 PM EST | |||
| 105.00 | 44.75 | 48.80 | 46.78 | % | 0.45 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 3/6/2026 3:59:59 PM EST | |||
| 110.00 | 40.75 | 43.25 | 42.00 | % | 0.38 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 3/6/2026 3:59:59 PM EST | |||
| 115.00 | 36.00 | 38.40 | 37.20 | % | 0.32 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.02 | 3/6/2026 3:59:59 PM EST | |||
| 120.00 | 31.00 | 33.60 | 32.30 | % | 0.27 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.03 | 3/6/2026 3:59:59 PM EST | |||
| 125.00 | 26.30 | 28.95 | 27.63 | % | 0.22 | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.04 | 3/6/2026 3:59:59 PM EST | |||
| 130.00 | 21.75 | 24.45 | 23.10 | % | 0.18 | 0 | 0 | 0.48 | 0.89 | 0.01 | -0.05 | 3/6/2026 3:59:59 PM EST | |||
| 135.00 | 17.45 | 20.25 | 18.85 | % | 0.14 | 0 | 0 | 0.34 | 0.84 | 0.01 | -0.06 | 3/6/2026 3:59:59 PM EST | |||
| 136.00 | 15.85 | 19.75 | 17.80 | % | 0.13 | 0 | 0 | 0.46 | 0.82 | 0.01 | -0.07 | 3/6/2026 3:59:59 PM EST | |||
| 137.00 | 15.10 | 19.00 | 17.05 | % | 0.12 | 0 | 0 | 0.30 | 0.81 | 0.01 | -0.06 | 3/6/2026 3:59:59 PM EST | |||
| 138.00 | 14.40 | 18.05 | 16.23 | % | 0.12 | 0 | 0 | 0.32 | 0.80 | 0.01 | -0.07 | 3/6/2026 3:59:59 PM EST | |||
| 139.00 | 13.80 | 17.45 | 15.63 | % | 0.11 | 0 | 0 | 0.34 | 0.79 | 0.02 | -0.07 | 3/6/2026 3:59:59 PM EST | |||
| 140.00 | 12.70 | 16.70 | 14.70 | % | 0.10 | 0 | 0 | 0.33 | 0.77 | 0.02 | -0.07 | 3/6/2026 3:59:59 PM EST | |||
| 141.00 | 11.95 | 15.95 | 13.95 | % | 0.10 | 0 | 0 | 0.32 | 0.76 | 0.02 | -0.07 | 3/6/2026 3:59:59 PM EST | |||
| 142.00 | 11.50 | 14.90 | 13.20 | % | 0.09 | 0 | 0 | 0.33 | 0.74 | 0.02 | -0.07 | 3/6/2026 3:59:59 PM EST | |||
| 143.00 | 11.00 | 14.25 | 12.63 | % | 0.09 | 0 | 0 | 0.33 | 0.72 | 0.02 | -0.07 | 3/6/2026 3:59:59 PM EST | |||
| 144.00 | 10.75 | 13.40 | 12.08 | % | 0.08 | 0 | 0 | 0.34 | 0.70 | 0.02 | -0.07 | 3/6/2026 3:59:59 PM EST | |||
| 145.00 | 9.20 | 12.90 | 11.05 | % | 0.08 | 0 | 0 | 0.32 | 0.68 | 0.02 | -0.08 | 3/6/2026 3:59:59 PM EST | |||
| 146.00 | 8.90 | 12.05 | 10.48 | % | 0.07 | 0 | 0 | 0.32 | 0.66 | 0.02 | -0.08 | 3/6/2026 3:59:59 PM EST | |||
| 147.00 | 8.55 | 11.40 | 9.98 | % | 0.07 | 0 | 0 | 0.33 | 0.64 | 0.02 | -0.08 | 3/6/2026 3:59:59 PM EST | |||
| 148.00 | 7.60 | 10.50 | 9.05 | 8.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.31 | 0.62 | 0.02 | -0.08 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 149.00 | 8.00 | 10.20 | 9.10 | % | 0.06 | 0 | 0 | 0.34 | 0.60 | 0.02 | -0.08 | 3/6/2026 3:59:59 PM EST | |||
| 150.00 | 7.70 | 8.95 | 8.33 | 8.33 | +0.88 | +11.82% | 0.06 | 14 | 1 | 0.33 | 0.57 | 0.02 | -0.08 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 152.50 | 5.95 | 7.65 | 6.80 | 7.15 | +1.15 | +19.17% | 0.04 | 1,415 | 3 | 0.31 | 0.52 | 0.02 | -0.08 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 155.00 | 5.30 | 6.15 | 5.73 | 5.90 | +0.60 | +11.33% | 0.04 | 9 | 8 | 0.31 | 0.46 | 0.02 | -0.08 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 157.50 | 3.05 | 5.85 | 4.45 | 4.87 | +0.63 | +14.86% | 0.03 | 1 | 1 | 0.30 | 0.40 | 0.02 | -0.07 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 160.00 | 3.90 | 4.55 | 4.23 | 3.90 | +0.20 | +5.41% | 0.03 | 102 | 8 | 0.33 | 0.35 | 0.02 | -0.07 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 162.50 | 2.84 | 3.85 | 3.35 | 3.37 | +0.53 | +18.67% | 0.02 | 10 | 0 | 0.32 | 0.29 | 0.02 | -0.06 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 165.00 | 1.68 | 3.45 | 2.57 | 2.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | 0.25 | 0.02 | -0.06 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 167.50 | 1.78 | 3.95 | 2.87 | 2.46 | % | 0.02 | 1 | 0 | 0.36 | 0.20 | 0.02 | -0.05 | 3/6/2026 | 3/6/2026 3:59:59 PM EST | |
| 170.00 | 1.40 | 2.28 | 1.84 | 1.78 | +0.17 | +10.56% | 0.01 | 8 | 3 | 0.32 | 0.17 | 0.02 | -0.05 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 172.50 | 0.87 | 3.25 | 2.06 | 1.69 | % | 0.01 | 1 | 0 | 0.36 | 0.14 | 0.01 | -0.04 | 3/6/2026 | 3/6/2026 3:59:59 PM EST | |
| 175.00 | 0.81 | 2.66 | 1.74 | % | 0.01 | 0 | 0 | 0.36 | 0.11 | 0.01 | -0.03 | 3/6/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.83 | 1.42 | % | 0.01 | 0 | 0 | 0.49 | 0.07 | 0.01 | -0.02 | 3/6/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.55 | 1.28 | 0.60 | 0.00 | 0.00% | 0.01 | 41 | 1 | 0.52 | 0.04 | 0.01 | -0.02 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 190.00 | 0.10 | 1.02 | 0.56 | 0.88 | % | 0.00 | 1 | 0 | 0.36 | 0.03 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST | |
| 195.00 | 0.01 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 3/6/2026 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 | 1.30 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/6/2026 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 | 3/6/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 3/6/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 3/6/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 3/6/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 3/6/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.02 | 3/6/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.03 | 3/6/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.57 | -0.06 | 0.01 | -0.04 | 3/6/2026 3:59:59 PM EST | |||
| 130.00 | 0.60 | 1.95 | 1.28 | 1.21 | % | 0.01 | 2 | 0 | 0.37 | -0.11 | 0.01 | -0.05 | 3/6/2026 | 3/6/2026 3:59:59 PM EST | |
| 135.00 | 1.18 | 3.70 | 2.44 | % | 0.02 | 0 | 0 | 0.39 | -0.16 | 0.01 | -0.06 | 3/6/2026 3:59:59 PM EST | |||
| 136.00 | 0.20 | 2.74 | 1.47 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.29 | -0.18 | 0.01 | -0.07 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 137.00 | 0.30 | 4.00 | 2.15 | % | 0.02 | 0 | 0 | 0.32 | -0.19 | 0.01 | -0.06 | 3/6/2026 3:59:59 PM EST | |||
| 138.00 | 0.56 | 4.35 | 2.46 | % | 0.02 | 0 | 0 | 0.33 | -0.20 | 0.01 | -0.07 | 3/6/2026 3:59:59 PM EST | |||
| 139.00 | 0.69 | 4.65 | 2.67 | % | 0.02 | 0 | 0 | 0.34 | -0.21 | 0.02 | -0.07 | 3/6/2026 3:59:59 PM EST | |||
| 140.00 | 1.13 | 4.85 | 2.99 | % | 0.02 | 0 | 0 | 0.35 | -0.23 | 0.02 | -0.07 | 3/6/2026 3:59:59 PM EST | |||
| 141.00 | 1.19 | 4.95 | 3.07 | % | 0.02 | 0 | 0 | 0.33 | -0.24 | 0.02 | -0.07 | 3/6/2026 3:59:59 PM EST | |||
| 142.00 | 1.59 | 4.10 | 2.85 | % | 0.02 | 0 | 0 | 0.31 | -0.26 | 0.02 | -0.07 | 3/6/2026 3:59:59 PM EST | |||
| 143.00 | 2.69 | 4.60 | 3.65 | 3.49 | -0.12 | -3.33% | 0.03 | 1 | 4 | 0.34 | -0.28 | 0.02 | -0.07 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 144.00 | 2.65 | 5.00 | 3.83 | % | 0.03 | 0 | 0 | 0.33 | -0.30 | 0.02 | -0.07 | 3/6/2026 3:59:59 PM EST | |||
| 145.00 | 2.43 | 5.25 | 3.84 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.31 | -0.32 | 0.02 | -0.08 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 146.00 | 2.95 | 6.35 | 4.65 | 4.35 | % | 0.03 | 1 | 0 | 0.33 | -0.34 | 0.02 | -0.08 | 3/6/2026 | 3/6/2026 3:59:59 PM EST | |
| 147.00 | 3.60 | 5.65 | 4.63 | 4.90 | % | 0.03 | 2 | 0 | 0.31 | -0.36 | 0.02 | -0.08 | 3/6/2026 | 3/6/2026 3:59:59 PM EST | |
| 148.00 | 3.60 | 6.35 | 4.98 | 5.15 | % | 0.03 | 1 | 0 | 0.31 | -0.38 | 0.02 | -0.08 | 3/6/2026 | 3/6/2026 3:59:59 PM EST | |
| 149.00 | 3.90 | 7.65 | 5.78 | % | 0.04 | 0 | 0 | 0.33 | -0.40 | 0.02 | -0.08 | 3/6/2026 3:59:59 PM EST | |||
| 150.00 | 4.65 | 7.05 | 5.85 | 5.91 | % | 0.04 | 2 | 0 | 0.31 | -0.43 | 0.02 | -0.08 | 3/6/2026 | 3/6/2026 3:59:59 PM EST | |
| 152.50 | 5.95 | 9.40 | 7.68 | % | 0.05 | 0 | 0 | 0.34 | -0.48 | 0.02 | -0.08 | 3/6/2026 3:59:59 PM EST | |||
| 155.00 | 7.70 | 9.60 | 8.65 | 9.36 | % | 0.06 | 2 | 0 | 0.32 | -0.54 | 0.02 | -0.08 | 3/6/2026 | 3/6/2026 3:59:59 PM EST | |
| 157.50 | 8.55 | 11.40 | 9.98 | % | 0.06 | 0 | 0 | 0.31 | -0.60 | 0.02 | -0.07 | 3/6/2026 3:59:59 PM EST | |||
| 160.00 | 10.30 | 13.70 | 12.00 | % | 0.07 | 0 | 0 | 0.32 | -0.65 | 0.02 | -0.07 | 3/6/2026 3:59:59 PM EST | |||
| 162.50 | 12.30 | 15.20 | 13.75 | % | 0.08 | 0 | 0 | 0.32 | -0.71 | 0.02 | -0.06 | 3/6/2026 3:59:59 PM EST | |||
| 165.00 | 14.20 | 17.60 | 15.90 | % | 0.10 | 0 | 0 | 0.33 | -0.75 | 0.02 | -0.06 | 3/6/2026 3:59:59 PM EST | |||
| 167.50 | 16.15 | 19.25 | 17.70 | % | 0.11 | 0 | 0 | 0.42 | -0.80 | 0.02 | -0.05 | 3/6/2026 3:59:59 PM EST | |||
| 170.00 | 18.35 | 21.15 | 19.75 | % | 0.12 | 0 | 0 | 0.42 | -0.83 | 0.02 | -0.05 | 3/6/2026 3:59:59 PM EST | |||
| 172.50 | 20.70 | 23.30 | 22.00 | % | 0.13 | 0 | 0 | 0.43 | -0.86 | 0.01 | -0.04 | 3/6/2026 3:59:59 PM EST | |||
| 175.00 | 22.85 | 25.55 | 24.20 | % | 0.14 | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.03 | 3/6/2026 3:59:59 PM EST | |||
| 180.00 | 27.60 | 30.25 | 28.93 | % | 0.16 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.02 | 3/6/2026 3:59:59 PM EST | |||
| 185.00 | 32.45 | 35.05 | 33.75 | % | 0.18 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.02 | 3/6/2026 3:59:59 PM EST | |||
| 190.00 | 37.40 | 40.00 | 38.70 | % | 0.20 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 3/6/2026 3:59:59 PM EST | |||
| 195.00 | 42.35 | 45.45 | 43.90 | % | 0.23 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 3/6/2026 3:59:59 PM EST |