Options Chain for EXXON MOBIL CORP COM (XOM) - $158.24 as of 3/20/2026 4:11:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 98.65 | 101.80 | 100.23 | % | 1.67 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 65.00 | 92.85 | 96.90 | 94.88 | % | 1.46 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 70.00 | 88.10 | 91.85 | 89.98 | 53.41 | 0.00 | 0.00% | 1.29 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 3/20/2026 3:59:58 PM EST |
| 75.00 | 83.05 | 86.90 | 84.98 | 80.29 | 0.00 | 0.00% | 1.13 | 0 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/20/2026 3:59:58 PM EST |
| 80.00 | 78.80 | 81.95 | 80.38 | 76.75 | 0.00 | 0.00% | 1.00 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/20/2026 3:59:58 PM EST |
| 85.00 | 74.00 | 77.00 | 75.50 | 60.85 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/20/2026 3:59:58 PM EST |
| 90.00 | 68.60 | 72.05 | 70.33 | 71.81 | +5.26 | +7.91% | 0.78 | 2 | 2 | 1.14 | 0.99 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 95.00 | 63.75 | 67.10 | 65.43 | 61.00 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/20/2026 3:59:58 PM EST |
| 100.00 | 59.45 | 62.25 | 60.85 | 60.13 | 0.00 | 0.00% | 0.61 | 0 | 40 | 1.00 | 0.99 | 0.00 | -0.01 | 3/18/2026 | 3/20/2026 3:59:58 PM EST |
| 105.00 | 54.45 | 57.25 | 55.85 | 45.17 | 0.00 | 0.00% | 0.53 | 0 | 37 | 0.95 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 3:59:58 PM EST |
| 110.00 | 49.60 | 52.45 | 51.03 | 43.01 | 0.00 | 0.00% | 0.46 | 0 | 583 | 0.82 | 0.99 | 0.00 | -0.01 | 3/5/2026 | 3/20/2026 3:59:58 PM EST |
| 115.00 | 44.75 | 47.60 | 46.18 | 46.10 | 0.00 | 0.00% | 0.40 | 0 | 710 | 0.78 | 0.98 | 0.00 | -0.02 | 3/17/2026 | 3/20/2026 3:59:58 PM EST |
| 120.00 | 40.10 | 42.75 | 41.43 | 41.20 | 0.00 | 0.00% | 0.35 | 0 | 1,668 | 0.42 | 0.97 | 0.00 | -0.02 | 3/18/2026 | 3/20/2026 3:59:58 PM EST |
| 125.00 | 35.50 | 38.00 | 36.75 | 35.80 | 0.00 | 0.00% | 0.29 | 0 | 2,901 | 0.47 | 0.95 | 0.00 | -0.03 | 3/18/2026 | 3/20/2026 3:59:58 PM EST |
| 130.00 | 30.50 | 33.10 | 31.80 | 32.03 | +1.80 | +5.96% | 0.24 | 1 | 4,813 | 0.42 | 0.92 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 135.00 | 25.70 | 28.70 | 27.20 | 28.13 | +1.68 | +6.36% | 0.20 | 110 | 5,582 | 0.39 | 0.89 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 140.00 | 21.70 | 24.15 | 22.93 | 23.51 | +2.47 | +11.74% | 0.16 | 318 | 2,991 | 0.39 | 0.84 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 145.00 | 17.85 | 19.40 | 18.63 | 18.65 | +2.50 | +15.48% | 0.13 | 53 | 2,329 | 0.37 | 0.78 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 150.00 | 14.15 | 15.15 | 14.65 | 15.00 | +2.05 | +15.83% | 0.10 | 88 | 6,168 | 0.35 | 0.71 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 155.00 | 9.85 | 11.90 | 10.88 | 11.59 | +2.09 | +22.00% | 0.07 | 309 | 2,363 | 0.32 | 0.63 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 160.00 | 8.00 | 8.40 | 8.20 | 8.65 | +1.55 | +21.84% | 0.05 | 288 | 3,846 | 0.32 | 0.53 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 165.00 | 5.70 | 6.30 | 6.00 | 5.92 | +0.82 | +16.08% | 0.04 | 1,685 | 22,004 | 0.31 | 0.44 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 170.00 | 4.00 | 4.35 | 4.18 | 4.35 | +0.75 | +20.84% | 0.02 | 1,078 | 5,097 | 0.31 | 0.34 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 175.00 | 2.56 | 3.00 | 2.78 | 3.00 | +0.63 | +26.59% | 0.02 | 199 | 3,564 | 0.31 | 0.26 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 180.00 | 1.80 | 2.19 | 2.00 | 2.11 | +0.43 | +25.60% | 0.01 | 232 | 5,396 | 0.32 | 0.19 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 185.00 | 1.21 | 1.73 | 1.47 | 1.46 | +0.27 | +22.69% | 0.01 | 97 | 465 | 0.33 | 0.14 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 190.00 | 0.90 | 1.03 | 0.97 | 0.97 | +0.20 | +25.98% | 0.01 | 99 | 708 | 0.33 | 0.10 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 195.00 | 0.45 | 0.99 | 0.72 | 0.80 | +0.20 | +33.34% | 0.00 | 8 | 178 | 0.34 | 0.07 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 200.00 | 0.45 | 0.52 | 0.49 | 0.50 | +0.06 | +13.64% | 0.00 | 219 | 1,323 | 0.34 | 0.05 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 210.00 | 0.13 | 0.47 | 0.30 | 0.26 | +0.02 | +8.34% | 0.00 | 19 | 4 | 0.36 | 0.02 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 230.00 | 0.01 | 0.72 | 0.37 | 0.13 | % | 0.00 | 15 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.74 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.61 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 3/20/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.16 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.39 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 1.01 | 0.51 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.08 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/20/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.38 | 0.19 | 0.10 | +0.02 | +25.00% | 0.00 | 30 | 186 | 0.83 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 90.00 | 0.02 | 0.54 | 0.28 | 0.16 | +0.03 | +23.08% | 0.00 | 13 | 556 | 0.68 | -0.01 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.32 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 1 | 1,435 | 0.68 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 100.00 | 0.18 | 0.24 | 0.21 | 0.17 | -0.02 | -10.53% | 0.00 | 3 | 1,304 | 0.59 | -0.01 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.26 | -0.05 | -16.13% | 0.00 | 37 | 4,221 | 0.62 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 110.00 | 0.08 | 0.70 | 0.39 | 0.35 | +0.05 | +16.67% | 0.00 | 4 | 2,269 | 0.51 | -0.01 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 115.00 | 0.42 | 0.76 | 0.59 | 0.43 | -0.07 | -14.00% | 0.01 | 61 | 1,704 | 0.52 | -0.02 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 120.00 | 0.57 | 1.00 | 0.79 | 0.84 | +0.20 | +31.25% | 0.01 | 11 | 6,535 | 0.50 | -0.03 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 125.00 | 0.84 | 1.04 | 0.94 | 1.00 | +0.17 | +20.49% | 0.01 | 20 | 3,783 | 0.46 | -0.05 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 130.00 | 0.80 | 1.41 | 1.11 | 1.12 | -0.02 | -1.76% | 0.01 | 76 | 1,324 | 0.42 | -0.08 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 135.00 | 1.33 | 1.97 | 1.65 | 1.49 | -0.17 | -10.25% | 0.01 | 24 | 1,893 | 0.41 | -0.11 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 140.00 | 2.05 | 2.64 | 2.35 | 2.23 | -0.04 | -1.77% | 0.02 | 131 | 2,602 | 0.40 | -0.16 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 145.00 | 2.48 | 3.35 | 2.92 | 3.10 | -0.10 | -3.13% | 0.02 | 358 | 2,814 | 0.36 | -0.22 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 150.00 | 3.90 | 4.50 | 4.20 | 4.45 | -0.09 | -1.99% | 0.03 | 245 | 967 | 0.35 | -0.29 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 155.00 | 5.40 | 6.45 | 5.93 | 6.00 | -0.31 | -4.92% | 0.04 | 66 | 849 | 0.34 | -0.37 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 160.00 | 7.35 | 8.65 | 8.00 | 8.19 | -0.57 | -6.51% | 0.05 | 137 | 616 | 0.33 | -0.47 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 165.00 | 9.80 | 11.75 | 10.78 | 9.80 | -1.30 | -11.72% | 0.07 | 306 | 131 | 0.33 | -0.56 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 170.00 | 13.00 | 14.65 | 13.83 | 14.25 | -2.68 | -15.83% | 0.08 | 2 | 44 | 0.32 | -0.66 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 175.00 | 16.60 | 18.95 | 17.78 | 18.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.32 | -0.74 | 0.02 | -0.06 | 3/18/2026 | 3/20/2026 3:59:58 PM EST |
| 180.00 | 20.40 | 23.70 | 22.05 | 21.98 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.31 | -0.81 | 0.01 | -0.05 | 3/18/2026 | 3/20/2026 3:59:58 PM EST |
| 185.00 | 24.80 | 27.20 | 26.00 | % | 0.14 | 0 | 0 | 0.38 | -0.86 | 0.01 | -0.04 | 3/20/2026 3:59:58 PM EST | |||
| 190.00 | 29.30 | 32.25 | 30.78 | % | 0.16 | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.03 | 3/20/2026 3:59:58 PM EST | |||
| 195.00 | 34.00 | 36.55 | 35.28 | 42.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.39 | -0.93 | 0.01 | -0.03 | 3/12/2026 | 3/20/2026 3:59:58 PM EST |
| 200.00 | 38.80 | 41.55 | 40.18 | % | 0.20 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.02 | 3/20/2026 3:59:58 PM EST | |||
| 210.00 | 48.50 | 51.70 | 50.10 | % | 0.24 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 3/20/2026 3:59:58 PM EST | |||
| 220.00 | 58.40 | 61.60 | 60.00 | % | 0.27 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 230.00 | 68.40 | 72.30 | 70.35 | % | 0.31 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST |