Options Chain for EXXON MOBIL CORP COM (XOM) - $160.69 as of 4/3/2026 5:57:02 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 | 98.75 | 102.95 | 100.85 | 101.30 | 0.00 | 0.00% | 1.68 | 0 | 3 | 2.10 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 3:59:58 PM EST |
| 65.00 | 93.80 | 98.00 | 95.90 | % | 1.48 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 70.00 | 88.80 | 92.90 | 90.85 | 53.41 | 0.00 | 0.00% | 1.30 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 4/2/2026 3:59:58 PM EST |
| 75.00 | 83.85 | 88.00 | 85.93 | 80.29 | 0.00 | 0.00% | 1.15 | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 4/2/2026 3:59:58 PM EST |
| 80.00 | 78.85 | 83.05 | 80.95 | 76.75 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 4/2/2026 3:59:58 PM EST |
| 85.00 | 74.00 | 78.10 | 76.05 | 60.85 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 4/2/2026 3:59:58 PM EST |
| 90.00 | 68.90 | 73.10 | 71.00 | 71.81 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 4/2/2026 3:59:58 PM EST |
| 95.00 | 63.95 | 68.15 | 66.05 | 65.35 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 3:59:58 PM EST |
| 100.00 | 58.80 | 63.00 | 60.90 | 60.13 | 0.00 | 0.00% | 0.61 | 0 | 40 | 1.12 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 4/2/2026 3:59:58 PM EST |
| 105.00 | 54.00 | 58.20 | 56.10 | 63.30 | 0.00 | 0.00% | 0.53 | 0 | 39 | 1.06 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:58 PM EST |
| 110.00 | 49.10 | 52.95 | 51.03 | 52.23 | 0.00 | 0.00% | 0.46 | 0 | 581 | 0.93 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 115.00 | 44.90 | 47.60 | 46.25 | 45.80 | -2.97 | -6.09% | 0.40 | 1 | 708 | 0.81 | 0.98 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 120.00 | 40.75 | 42.45 | 41.60 | 41.50 | 0.00 | 0.00% | 0.35 | 63 | 1,674 | 0.55 | 0.97 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 125.00 | 35.90 | 38.00 | 36.95 | 36.09 | -1.41 | -3.76% | 0.30 | 12 | 2,821 | 0.54 | 0.96 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 130.00 | 30.55 | 32.65 | 31.60 | 31.10 | 0.00 | 0.00% | 0.24 | 0 | 4,809 | 0.66 | 0.94 | 0.01 | -0.03 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 135.00 | 26.25 | 28.95 | 27.60 | 26.96 | -0.36 | -1.32% | 0.20 | 4 | 5,364 | 0.47 | 0.90 | 0.01 | -0.04 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 140.00 | 21.85 | 22.75 | 22.30 | 21.70 | -1.20 | -5.24% | 0.16 | 221 | 2,477 | 0.39 | 0.86 | 0.01 | -0.05 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 145.00 | 17.65 | 19.00 | 18.33 | 18.15 | -1.45 | -7.40% | 0.13 | 2 | 2,226 | 0.39 | 0.81 | 0.01 | -0.06 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 150.00 | 14.00 | 15.25 | 14.63 | 14.60 | -0.20 | -1.36% | 0.10 | 38 | 6,264 | 0.39 | 0.73 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 155.00 | 10.65 | 11.10 | 10.88 | 10.90 | -0.30 | -2.68% | 0.07 | 927 | 3,005 | 0.36 | 0.64 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 160.00 | 7.90 | 8.15 | 8.03 | 8.15 | +0.25 | +3.17% | 0.05 | 449 | 3,719 | 0.35 | 0.54 | 0.02 | -0.09 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 165.00 | 5.65 | 5.75 | 5.70 | 5.71 | +0.01 | +0.18% | 0.03 | 21,967 | 22,023 | 0.34 | 0.44 | 0.02 | -0.09 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 170.00 | 3.85 | 4.00 | 3.93 | 4.00 | -0.10 | -2.44% | 0.02 | 1,043 | 7,723 | 0.34 | 0.34 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 175.00 | 2.64 | 2.91 | 2.78 | 2.64 | +0.06 | +2.33% | 0.02 | 1,201 | 5,533 | 0.34 | 0.26 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 180.00 | 1.64 | 2.05 | 1.85 | 1.86 | +0.21 | +12.73% | 0.01 | 955 | 7,444 | 0.35 | 0.19 | 0.01 | -0.06 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 185.00 | 1.25 | 1.50 | 1.38 | 1.25 | +0.12 | +10.62% | 0.01 | 161 | 1,165 | 0.36 | 0.14 | 0.01 | -0.05 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 190.00 | 0.78 | 1.03 | 0.91 | 0.85 | +0.09 | +11.85% | 0.00 | 114 | 1,202 | 0.36 | 0.10 | 0.01 | -0.04 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 195.00 | 0.52 | 0.84 | 0.68 | 0.65 | +0.04 | +6.56% | 0.00 | 147 | 1,266 | 0.38 | 0.07 | 0.01 | -0.03 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 200.00 | 0.41 | 0.52 | 0.47 | 0.46 | +0.06 | +15.00% | 0.00 | 353 | 2,282 | 0.38 | 0.05 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 210.00 | 0.25 | 0.37 | 0.31 | 0.30 | +0.04 | +15.39% | 0.00 | 81 | 286 | 0.42 | 0.02 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 220.00 | 0.01 | 0.30 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 1 | 314 | 0.39 | 0.01 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.54 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 1.36 | 0.68 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/2/2026 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 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.99 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.85 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 4/2/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 4/2/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.59 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 4/2/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.14 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.47 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 4/2/2026 3:59:58 PM EST |
| 85.00 | 0.01 | 2.00 | 1.01 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.98 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 4/2/2026 3:59:58 PM EST |
| 90.00 | 0.02 | 0.08 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 561 | 0.66 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,430 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:58 PM EST |
| 100.00 | 0.02 | 0.10 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 1 | 1,693 | 0.56 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.09 | +0.02 | +28.58% | 0.00 | 66 | 3,997 | 0.66 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.43 | 0.22 | 0.22 | +0.10 | +83.34% | 0.00 | 1 | 2,176 | 0.62 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 115.00 | 0.13 | 0.26 | 0.20 | 0.21 | +0.04 | +23.53% | 0.00 | 55 | 1,543 | 0.49 | -0.02 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 120.00 | 0.21 | 0.36 | 0.29 | 0.33 | +0.04 | +13.80% | 0.00 | 22 | 6,558 | 0.46 | -0.03 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 125.00 | 0.29 | 0.67 | 0.48 | 0.47 | +0.07 | +17.50% | 0.00 | 7 | 3,745 | 0.45 | -0.04 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 130.00 | 0.54 | 0.91 | 0.73 | 0.69 | +0.06 | +9.53% | 0.01 | 30 | 2,700 | 0.43 | -0.06 | 0.01 | -0.03 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 135.00 | 0.82 | 1.15 | 0.99 | 0.98 | +0.08 | +8.89% | 0.01 | 18 | 2,445 | 0.40 | -0.10 | 0.01 | -0.04 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 140.00 | 1.40 | 1.54 | 1.47 | 1.43 | +0.08 | +5.93% | 0.01 | 664 | 3,157 | 0.38 | -0.14 | 0.01 | -0.05 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 145.00 | 2.19 | 2.57 | 2.38 | 2.38 | +0.25 | +11.74% | 0.02 | 402 | 4,863 | 0.38 | -0.19 | 0.01 | -0.06 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 150.00 | 3.35 | 3.80 | 3.58 | 3.58 | +0.31 | +9.48% | 0.02 | 1,097 | 2,410 | 0.37 | -0.27 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 155.00 | 4.95 | 5.15 | 5.05 | 5.21 | +0.36 | +7.43% | 0.03 | 392 | 1,562 | 0.35 | -0.36 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 160.00 | 7.10 | 7.45 | 7.28 | 7.20 | +0.20 | +2.86% | 0.05 | 469 | 2,749 | 0.35 | -0.46 | 0.02 | -0.09 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 165.00 | 9.85 | 10.35 | 10.10 | 10.20 | +1.24 | +13.84% | 0.06 | 452 | 1,029 | 0.35 | -0.56 | 0.02 | -0.09 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 170.00 | 12.70 | 14.10 | 13.40 | 12.94 | +0.49 | +3.94% | 0.08 | 18 | 467 | 0.35 | -0.66 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 175.00 | 16.60 | 17.75 | 17.18 | 17.00 | +0.50 | +3.03% | 0.10 | 13 | 160 | 0.36 | -0.74 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 180.00 | 20.00 | 22.20 | 21.10 | 19.85 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.35 | -0.81 | 0.01 | -0.06 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 185.00 | 23.85 | 27.40 | 25.63 | 24.05 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.49 | -0.86 | 0.01 | -0.05 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 190.00 | 29.40 | 31.25 | 30.33 | 24.90 | -4.60 | -15.60% | 0.16 | 1 | 39 | 0.37 | -0.90 | 0.01 | -0.04 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 195.00 | 34.00 | 36.40 | 35.20 | 24.13 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.52 | -0.93 | 0.01 | -0.03 | 3/30/2026 | 4/2/2026 3:59:58 PM EST |
| 200.00 | 38.35 | 41.45 | 39.90 | 39.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.02 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 210.00 | 48.15 | 51.25 | 49.70 | 40.20 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.64 | -0.98 | 0.00 | -0.01 | 3/27/2026 | 4/2/2026 3:59:58 PM EST |
| 220.00 | 57.45 | 61.65 | 59.55 | % | 0.27 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 230.00 | 67.35 | 71.45 | 69.40 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 240.00 | 77.20 | 81.50 | 79.35 | 67.10 | 0.00 | 0.00% | 0.33 | 0 | 32 | 0.87 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 3:59:58 PM EST |
| 250.00 | 87.15 | 91.45 | 89.30 | % | 0.36 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 260.00 | 97.25 | 101.40 | 99.33 | % | 0.38 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST |