Options Chain for EXXON MOBIL CORP COM (XOM) - $154.33 as of 4/10/2026 5:35:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 65.65 | 69.75 | 67.70 | % | 0.80 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 90.00 | 60.65 | 64.65 | 62.65 | % | 0.70 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 95.00 | 55.65 | 59.60 | 57.63 | % | 0.61 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 100.00 | 50.70 | 54.60 | 52.65 | % | 0.53 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 105.00 | 45.70 | 49.60 | 47.65 | % | 0.45 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 110.00 | 40.75 | 44.65 | 42.70 | % | 0.39 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 115.00 | 35.80 | 39.75 | 37.78 | % | 0.33 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 4/10/2026 4:00:05 PM EST | |||
| 120.00 | 30.85 | 34.55 | 32.70 | 35.77 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.78 | 0.99 | 0.00 | -0.02 | 4/8/2026 | 4/10/2026 4:00:05 PM EST |
| 125.00 | 26.90 | 29.60 | 28.25 | 29.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.69 | 0.98 | 0.00 | -0.02 | 4/8/2026 | 4/10/2026 4:00:05 PM EST |
| 130.00 | 21.95 | 24.35 | 23.15 | 28.04 | 0.00 | 0.00% | 0.18 | 0 | 28 | 0.53 | 0.95 | 0.01 | -0.05 | 4/9/2026 | 4/10/2026 4:00:05 PM EST |
| 135.00 | 17.40 | 19.10 | 18.25 | % | 0.14 | 0 | 0 | 0.41 | 0.91 | 0.01 | -0.07 | 4/10/2026 4:00:05 PM EST | |||
| 140.00 | 13.65 | 14.50 | 14.08 | 14.00 | -2.60 | -15.67% | 0.10 | 61 | 329 | 0.30 | 0.85 | 0.02 | -0.08 | 4/10/2026 | 4/10/2026 4:00:05 PM EST |
| 145.00 | 9.55 | 10.35 | 9.95 | 10.00 | -2.07 | -17.15% | 0.07 | 2 | 7 | 0.29 | 0.75 | 0.02 | -0.09 | 4/10/2026 | 4/10/2026 4:00:05 PM EST |
| 150.00 | 6.10 | 7.25 | 6.68 | 6.70 | -2.09 | -23.78% | 0.04 | 106 | 54 | 0.30 | 0.62 | 0.03 | -0.10 | 4/10/2026 | 4/10/2026 4:00:05 PM EST |
| 152.50 | 5.05 | 5.50 | 5.28 | 5.45 | -2.25 | -29.23% | 0.03 | 103 | 44 | 0.29 | 0.54 | 0.03 | -0.10 | 4/10/2026 | 4/10/2026 4:00:05 PM EST |
| 155.00 | 3.75 | 4.30 | 4.03 | 4.25 | -1.56 | -26.85% | 0.03 | 1,744 | 150 | 0.29 | 0.46 | 0.03 | -0.10 | 4/10/2026 | 4/10/2026 4:00:05 PM EST |
| 157.50 | 3.00 | 3.35 | 3.18 | 3.25 | -1.15 | -26.14% | 0.02 | 92 | 293 | 0.30 | 0.38 | 0.03 | -0.09 | 4/10/2026 | 4/10/2026 4:00:05 PM EST |
| 160.00 | 2.06 | 2.52 | 2.29 | 2.45 | -1.65 | -40.25% | 0.01 | 256 | 471 | 0.29 | 0.31 | 0.03 | -0.08 | 4/10/2026 | 4/10/2026 4:00:05 PM EST |
| 162.50 | 1.52 | 1.90 | 1.71 | 1.82 | -0.98 | -35.00% | 0.01 | 7 | 93 | 0.29 | 0.25 | 0.02 | -0.08 | 4/10/2026 | 4/10/2026 4:00:05 PM EST |
| 165.00 | 1.29 | 1.46 | 1.38 | 1.20 | -0.75 | -38.47% | 0.01 | 67 | 233 | 0.31 | 0.20 | 0.02 | -0.07 | 4/10/2026 | 4/10/2026 4:00:05 PM EST |
| 167.50 | 0.94 | 1.19 | 1.07 | 1.15 | -0.36 | -23.85% | 0.01 | 27 | 113 | 0.31 | 0.16 | 0.02 | -0.06 | 4/10/2026 | 4/10/2026 4:00:05 PM EST |
| 170.00 | 0.76 | 0.98 | 0.87 | 0.75 | -0.49 | -39.52% | 0.01 | 64 | 563 | 0.33 | 0.13 | 0.02 | -0.05 | 4/10/2026 | 4/10/2026 4:00:05 PM EST |
| 172.50 | 0.47 | 0.89 | 0.68 | 0.65 | -0.45 | -40.91% | 0.00 | 213 | 830 | 0.33 | 0.10 | 0.01 | -0.05 | 4/10/2026 | 4/10/2026 4:00:05 PM EST |
| 175.00 | 0.47 | 0.58 | 0.53 | 0.52 | -0.31 | -37.35% | 0.00 | 29 | 235 | 0.34 | 0.08 | 0.01 | -0.04 | 4/10/2026 | 4/10/2026 4:00:05 PM EST |
| 177.50 | 0.34 | 0.54 | 0.44 | 0.41 | -0.53 | -56.39% | 0.00 | 1 | 318 | 0.35 | 0.07 | 0.01 | -0.03 | 4/10/2026 | 4/10/2026 4:00:05 PM EST |
| 180.00 | 0.23 | 0.42 | 0.33 | 0.35 | -0.16 | -31.38% | 0.00 | 8 | 571 | 0.35 | 0.06 | 0.01 | -0.03 | 4/10/2026 | 4/10/2026 4:00:05 PM EST |
| 182.50 | 0.00 | 0.52 | 0.26 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.42 | 0.04 | 0.01 | -0.02 | 4/8/2026 | 4/10/2026 4:00:05 PM EST |
| 185.00 | 0.05 | 0.49 | 0.27 | 0.25 | -0.10 | -28.58% | 0.00 | 12 | 152 | 0.37 | 0.03 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:05 PM EST |
| 187.50 | 0.00 | 0.80 | 0.40 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.51 | 0.02 | 0.00 | -0.01 | 4/9/2026 | 4/10/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 1.07 | 0.54 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.58 | 0.01 | 0.00 | -0.01 | 4/8/2026 | 4/10/2026 4:00:05 PM EST |
| 192.50 | 0.00 | 1.08 | 0.54 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.60 | 0.01 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:05 PM EST |
| 195.00 | 0.04 | 0.40 | 0.22 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.44 | 0.01 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:05 PM EST |
| 197.50 | 0.00 | 1.29 | 0.65 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 1.40 | 0.70 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.72 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:05 PM EST |
| 202.50 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 205.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 207.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 215.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 1.43 | 0.72 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 1.97 | 0.99 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 1.23 | 0.62 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 4/10/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.88 | 0.44 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.63 | -0.01 | 0.00 | -0.02 | 4/9/2026 | 4/10/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.02 | 4/10/2026 4:00:05 PM EST | |||
| 130.00 | 0.27 | 0.49 | 0.38 | 0.39 | -0.09 | -18.75% | 0.00 | 7 | 9 | 0.38 | -0.05 | 0.01 | -0.05 | 4/10/2026 | 4/10/2026 4:00:05 PM EST |
| 135.00 | 0.56 | 0.79 | 0.68 | 0.71 | -0.06 | -7.80% | 0.01 | 26 | 103 | 0.36 | -0.09 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:05 PM EST |
| 140.00 | 1.06 | 1.30 | 1.18 | 1.20 | +0.13 | +12.15% | 0.01 | 29 | 479 | 0.33 | -0.15 | 0.02 | -0.08 | 4/10/2026 | 4/10/2026 4:00:05 PM EST |
| 145.00 | 1.90 | 2.28 | 2.09 | 2.19 | +0.35 | +19.03% | 0.01 | 261 | 630 | 0.31 | -0.25 | 0.02 | -0.09 | 4/10/2026 | 4/10/2026 4:00:05 PM EST |
| 150.00 | 3.60 | 3.95 | 3.78 | 4.00 | +0.85 | +26.99% | 0.03 | 21 | 363 | 0.31 | -0.38 | 0.03 | -0.10 | 4/10/2026 | 4/10/2026 4:00:05 PM EST |
| 152.50 | 4.65 | 5.10 | 4.88 | 4.90 | +0.63 | +14.76% | 0.03 | 43 | 336 | 0.30 | -0.46 | 0.03 | -0.10 | 4/10/2026 | 4/10/2026 4:00:05 PM EST |
| 155.00 | 5.70 | 6.45 | 6.08 | 6.20 | +0.95 | +18.10% | 0.04 | 7 | 66 | 0.29 | -0.54 | 0.03 | -0.10 | 4/10/2026 | 4/10/2026 4:00:05 PM EST |
| 157.50 | 7.55 | 8.30 | 7.93 | 8.05 | +1.45 | +21.97% | 0.05 | 4 | 94 | 0.31 | -0.62 | 0.03 | -0.09 | 4/10/2026 | 4/10/2026 4:00:05 PM EST |
| 160.00 | 9.05 | 10.10 | 9.58 | 9.67 | +1.86 | +23.82% | 0.06 | 2 | 47 | 0.31 | -0.69 | 0.03 | -0.08 | 4/10/2026 | 4/10/2026 4:00:05 PM EST |
| 162.50 | 11.00 | 12.05 | 11.53 | 11.85 | +1.85 | +18.50% | 0.07 | 2 | 7 | 0.31 | -0.75 | 0.02 | -0.08 | 4/10/2026 | 4/10/2026 4:00:05 PM EST |
| 165.00 | 12.60 | 14.55 | 13.58 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.38 | -0.80 | 0.02 | -0.07 | 4/9/2026 | 4/10/2026 4:00:05 PM EST |
| 167.50 | 14.80 | 16.75 | 15.78 | 14.90 | 0.00 | 0.00% | 0.09 | 0 | 116 | 0.39 | -0.84 | 0.02 | -0.06 | 4/8/2026 | 4/10/2026 4:00:05 PM EST |
| 170.00 | 16.90 | 19.20 | 18.05 | 16.44 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.42 | -0.87 | 0.02 | -0.05 | 4/8/2026 | 4/10/2026 4:00:05 PM EST |
| 172.50 | 18.95 | 21.75 | 20.35 | 6.91 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.46 | -0.90 | 0.01 | -0.05 | 3/30/2026 | 4/10/2026 4:00:05 PM EST |
| 175.00 | 21.30 | 23.85 | 22.58 | 20.65 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.46 | -0.92 | 0.01 | -0.04 | 4/9/2026 | 4/10/2026 4:00:05 PM EST |
| 177.50 | 23.70 | 26.35 | 25.03 | % | 0.14 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.03 | 4/10/2026 4:00:05 PM EST | |||
| 180.00 | 26.15 | 28.80 | 27.48 | % | 0.15 | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.03 | 4/10/2026 4:00:05 PM EST | |||
| 182.50 | 28.60 | 31.30 | 29.95 | % | 0.16 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.02 | 4/10/2026 4:00:05 PM EST | |||
| 185.00 | 31.05 | 34.30 | 32.68 | 15.65 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.62 | -0.97 | 0.00 | -0.02 | 3/31/2026 | 4/10/2026 4:00:05 PM EST |
| 187.50 | 33.20 | 37.10 | 35.15 | 33.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.69 | -0.98 | 0.00 | -0.01 | 4/8/2026 | 4/10/2026 4:00:05 PM EST |
| 190.00 | 35.65 | 39.60 | 37.63 | 19.75 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.72 | -0.99 | 0.00 | -0.01 | 3/31/2026 | 4/10/2026 4:00:05 PM EST |
| 192.50 | 38.10 | 42.10 | 40.10 | 22.36 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.75 | -0.99 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 4:00:05 PM EST |
| 195.00 | 40.65 | 44.60 | 42.63 | % | 0.22 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 197.50 | 43.15 | 47.10 | 45.13 | % | 0.23 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 200.00 | 45.65 | 49.60 | 47.63 | % | 0.24 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 202.50 | 48.10 | 52.10 | 50.10 | % | 0.25 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 205.00 | 50.60 | 54.60 | 52.60 | % | 0.26 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 207.50 | 53.15 | 57.10 | 55.13 | % | 0.27 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 210.00 | 55.65 | 59.60 | 57.63 | % | 0.27 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 215.00 | 60.70 | 64.60 | 62.65 | % | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 220.00 | 65.65 | 69.60 | 67.63 | % | 0.31 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 225.00 | 70.65 | 74.60 | 72.63 | % | 0.32 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 230.00 | 75.70 | 79.60 | 77.65 | % | 0.34 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 240.00 | 85.65 | 89.60 | 87.63 | % | 0.37 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST |