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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 137.00 | 18.10 | 21.10 | 19.60 | % | 0.14 | 0 | 0 | 0.34 | 0.84 | 0.01 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 138.00 | 17.30 | 20.25 | 18.78 | % | 0.14 | 0 | 0 | 0.35 | 0.83 | 0.01 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 139.00 | 17.10 | 18.75 | 17.93 | % | 0.13 | 0 | 0 | 0.35 | 0.82 | 0.01 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 140.00 | 15.65 | 18.50 | 17.08 | % | 0.12 | 0 | 0 | 0.34 | 0.80 | 0.01 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 141.00 | 14.85 | 17.80 | 16.33 | % | 0.12 | 0 | 0 | 0.34 | 0.79 | 0.01 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 142.00 | 14.05 | 17.15 | 15.60 | % | 0.11 | 0 | 0 | 0.34 | 0.77 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 143.00 | 13.05 | 16.35 | 14.70 | % | 0.10 | 0 | 0 | 0.33 | 0.76 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 144.00 | 12.40 | 15.45 | 13.93 | 15.80 | % | 0.10 | 1 | 0 | 0.33 | 0.74 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 145.00 | 12.10 | 14.90 | 13.50 | % | 0.09 | 0 | 0 | 0.34 | 0.72 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 146.00 | 10.80 | 14.05 | 12.43 | % | 0.09 | 0 | 0 | 0.32 | 0.71 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 147.00 | 10.55 | 13.25 | 11.90 | 12.27 | % | 0.08 | 2 | 0 | 0.33 | 0.69 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 148.00 | 9.40 | 12.85 | 11.13 | % | 0.08 | 0 | 0 | 0.32 | 0.67 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 149.00 | 8.50 | 12.20 | 10.35 | % | 0.07 | 0 | 0 | 0.31 | 0.65 | 0.02 | -0.09 | 3/12/2026 4:00:04 PM EST | |||
| 150.00 | 8.60 | 11.05 | 9.83 | 10.63 | % | 0.07 | 3 | 0 | 0.32 | 0.63 | 0.02 | -0.09 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 152.50 | 7.25 | 9.45 | 8.35 | 10.25 | % | 0.05 | 129 | 0 | 0.31 | 0.58 | 0.02 | -0.09 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 155.00 | 4.80 | 8.30 | 6.55 | 6.80 | % | 0.04 | 18 | 0 | 0.29 | 0.52 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 157.50 | 4.35 | 7.60 | 5.98 | 4.16 | % | 0.04 | 10 | 0 | 0.31 | 0.47 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 160.00 | 3.10 | 6.00 | 4.55 | 5.00 | % | 0.03 | 1 | 0 | 0.29 | 0.41 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 162.50 | 2.17 | 5.90 | 4.04 | 3.70 | % | 0.02 | 5 | 0 | 0.30 | 0.35 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 165.00 | 1.39 | 4.95 | 3.17 | % | 0.02 | 0 | 0 | 0.29 | 0.30 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 167.50 | 0.74 | 4.15 | 2.45 | 2.47 | % | 0.01 | 1 | 0 | 0.28 | 0.25 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 170.00 | 0.28 | 3.85 | 2.07 | 2.23 | % | 0.01 | 1 | 0 | 0.28 | 0.21 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 172.50 | 0.06 | 3.80 | 1.93 | % | 0.01 | 0 | 0 | 0.28 | 0.17 | 0.02 | -0.05 | 3/12/2026 4:00:04 PM EST | |||
| 175.00 | 0.91 | 3.50 | 2.21 | 1.50 | % | 0.01 | 3 | 0 | 0.35 | 0.14 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 180.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.37 | 0.08 | 0.01 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 185.00 | 0.05 | 1.60 | 0.83 | % | 0.00 | 0 | 0 | 0.31 | 0.06 | 0.01 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 137.00 | 0.14 | 3.80 | 1.97 | % | 0.01 | 0 | 0 | 0.33 | -0.16 | 0.01 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 138.00 | 0.23 | 3.95 | 2.09 | % | 0.02 | 0 | 0 | 0.33 | -0.17 | 0.01 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 139.00 | 0.33 | 4.10 | 2.22 | % | 0.02 | 0 | 0 | 0.33 | -0.18 | 0.01 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 140.00 | 1.12 | 3.60 | 2.36 | 4.25 | % | 0.02 | 11 | 0 | 0.34 | -0.20 | 0.01 | -0.07 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 141.00 | 0.73 | 4.55 | 2.64 | % | 0.02 | 0 | 0 | 0.34 | -0.21 | 0.01 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 142.00 | 0.98 | 4.70 | 2.84 | % | 0.02 | 0 | 0 | 0.34 | -0.23 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 143.00 | 1.24 | 4.90 | 3.07 | % | 0.02 | 0 | 0 | 0.34 | -0.24 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 144.00 | 1.31 | 5.15 | 3.23 | % | 0.02 | 0 | 0 | 0.33 | -0.26 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 145.00 | 1.63 | 5.40 | 3.52 | % | 0.02 | 0 | 0 | 0.33 | -0.28 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 146.00 | 1.94 | 5.65 | 3.80 | % | 0.03 | 0 | 0 | 0.33 | -0.29 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 147.00 | 2.16 | 5.95 | 4.06 | % | 0.03 | 0 | 0 | 0.33 | -0.31 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 148.00 | 2.49 | 6.20 | 4.35 | % | 0.03 | 0 | 0 | 0.32 | -0.33 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 149.00 | 2.84 | 6.70 | 4.77 | % | 0.03 | 0 | 0 | 0.33 | -0.35 | 0.02 | -0.09 | 3/12/2026 4:00:04 PM EST | |||
| 150.00 | 3.55 | 6.95 | 5.25 | 5.80 | % | 0.04 | 1 | 0 | 0.33 | -0.37 | 0.02 | -0.09 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 152.50 | 4.65 | 7.20 | 5.93 | 6.72 | % | 0.04 | 2 | 0 | 0.31 | -0.42 | 0.02 | -0.09 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 155.00 | 5.55 | 9.50 | 7.53 | 7.00 | % | 0.05 | 23 | 0 | 0.33 | -0.48 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 157.50 | 6.90 | 10.65 | 8.78 | % | 0.06 | 0 | 0 | 0.32 | -0.53 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 160.00 | 8.45 | 11.90 | 10.18 | % | 0.06 | 0 | 0 | 0.31 | -0.59 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 162.50 | 10.10 | 13.65 | 11.88 | % | 0.07 | 0 | 0 | 0.31 | -0.65 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 165.00 | 11.90 | 15.25 | 13.58 | % | 0.08 | 0 | 0 | 0.30 | -0.70 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 167.50 | 13.85 | 17.25 | 15.55 | % | 0.09 | 0 | 0 | 0.40 | -0.75 | 0.02 | -0.06 | 3/12/2026 4:00:04 PM EST | |||
| 170.00 | 15.90 | 19.25 | 17.58 | % | 0.10 | 0 | 0 | 0.40 | -0.79 | 0.02 | -0.05 | 3/12/2026 4:00:04 PM EST | |||
| 172.50 | 18.10 | 20.95 | 19.53 | % | 0.11 | 0 | 0 | 0.40 | -0.83 | 0.02 | -0.05 | 3/12/2026 4:00:04 PM EST | |||
| 175.00 | 20.30 | 23.10 | 21.70 | % | 0.12 | 0 | 0 | 0.41 | -0.86 | 0.01 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 180.00 | 24.95 | 27.65 | 26.30 | % | 0.15 | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 185.00 | 29.65 | 32.75 | 31.20 | % | 0.17 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.02 | 3/12/2026 4:00:04 PM EST |