Options Chain for EXXON MOBIL CORP COM (XOM) - $159.50 as of 4/2/2026 7:02:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 68.90 | 73.10 | 71.00 | % | 0.79 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 95.00 | 63.90 | 68.10 | 66.00 | % | 0.69 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 100.00 | 58.95 | 63.15 | 61.05 | % | 0.61 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 105.00 | 54.00 | 58.20 | 56.10 | % | 0.53 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 110.00 | 49.20 | 53.25 | 51.23 | % | 0.47 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 115.00 | 44.15 | 48.35 | 46.25 | % | 0.40 | 0 | 0 | 0.84 | 0.99 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 120.00 | 39.25 | 43.45 | 41.35 | % | 0.34 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 125.00 | 35.25 | 38.60 | 36.93 | 36.31 | % | 0.30 | 1 | 0 | 0.68 | 0.94 | 0.00 | -0.03 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 130.00 | 30.50 | 33.85 | 32.18 | % | 0.25 | 0 | 0 | 0.64 | 0.92 | 0.01 | -0.03 | 4/2/2026 3:59:58 PM EST | |||
| 135.00 | 25.65 | 28.95 | 27.30 | % | 0.20 | 0 | 0 | 0.55 | 0.88 | 0.01 | -0.05 | 4/2/2026 3:59:58 PM EST | |||
| 140.00 | 21.15 | 24.45 | 22.80 | % | 0.16 | 0 | 0 | 0.37 | 0.82 | 0.01 | -0.07 | 4/2/2026 3:59:58 PM EST | |||
| 145.00 | 16.95 | 20.50 | 18.73 | 18.37 | % | 0.13 | 1 | 0 | 0.37 | 0.77 | 0.01 | -0.08 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 150.00 | 13.05 | 16.55 | 14.80 | % | 0.10 | 0 | 0 | 0.36 | 0.70 | 0.01 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 155.00 | 9.75 | 13.45 | 11.60 | % | 0.07 | 0 | 0 | 0.36 | 0.63 | 0.02 | -0.09 | 4/2/2026 3:59:58 PM EST | |||
| 160.00 | 7.70 | 10.50 | 9.10 | 8.75 | % | 0.06 | 8 | 0 | 0.37 | 0.54 | 0.02 | -0.09 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 165.00 | 5.50 | 8.10 | 6.80 | 6.12 | % | 0.04 | 11 | 0 | 0.36 | 0.44 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 170.00 | 2.75 | 6.45 | 4.60 | 4.30 | % | 0.03 | 36 | 0 | 0.34 | 0.35 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 175.00 | 1.09 | 4.30 | 2.70 | 3.00 | % | 0.02 | 23 | 0 | 0.31 | 0.25 | 0.02 | -0.06 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 180.00 | 1.09 | 2.68 | 1.89 | 2.40 | % | 0.01 | 5 | 0 | 0.32 | 0.18 | 0.01 | -0.05 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 185.00 | 0.00 | 3.50 | 1.75 | 1.74 | % | 0.01 | 36 | 0 | 0.47 | 0.12 | 0.01 | -0.04 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 190.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.49 | 0.08 | 0.01 | -0.03 | 4/2/2026 3:59:58 PM EST | |||
| 195.00 | 0.19 | 0.81 | 0.50 | 0.70 | % | 0.00 | 7 | 0 | 0.32 | 0.05 | 0.01 | -0.02 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 200.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 205.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 215.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 225.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.74 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.50 | 0.25 | 0.30 | % | 0.00 | 1 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 110.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 125.00 | 0.17 | 0.65 | 0.41 | 0.72 | % | 0.00 | 2 | 0 | 0.40 | -0.06 | 0.00 | -0.03 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 130.00 | 0.00 | 2.04 | 1.02 | % | 0.01 | 0 | 0 | 0.53 | -0.08 | 0.01 | -0.03 | 4/2/2026 3:59:58 PM EST | |||
| 135.00 | 0.76 | 3.00 | 1.88 | 1.33 | % | 0.01 | 3 | 0 | 0.44 | -0.12 | 0.01 | -0.05 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 140.00 | 0.10 | 3.80 | 1.95 | 1.92 | % | 0.01 | 1 | 0 | 0.35 | -0.18 | 0.01 | -0.07 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 145.00 | 1.30 | 3.35 | 2.33 | 2.68 | % | 0.02 | 3 | 0 | 0.35 | -0.23 | 0.01 | -0.08 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 150.00 | 2.21 | 5.30 | 3.76 | 4.03 | % | 0.03 | 5 | 0 | 0.35 | -0.30 | 0.01 | -0.08 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 155.00 | 4.90 | 7.70 | 6.30 | 5.60 | % | 0.04 | 5 | 0 | 0.39 | -0.37 | 0.02 | -0.09 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 160.00 | 6.15 | 9.90 | 8.03 | % | 0.05 | 0 | 0 | 0.36 | -0.46 | 0.02 | -0.09 | 4/2/2026 3:59:58 PM EST | |||
| 165.00 | 9.70 | 12.35 | 11.03 | 10.62 | % | 0.07 | 9 | 0 | 0.37 | -0.56 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 170.00 | 12.15 | 15.35 | 13.75 | % | 0.08 | 0 | 0 | 0.34 | -0.65 | 0.02 | -0.07 | 4/2/2026 3:59:58 PM EST | |||
| 175.00 | 15.20 | 18.70 | 16.95 | % | 0.10 | 0 | 0 | 0.31 | -0.75 | 0.02 | -0.06 | 4/2/2026 3:59:58 PM EST | |||
| 180.00 | 19.95 | 22.95 | 21.45 | % | 0.12 | 0 | 0 | 0.33 | -0.82 | 0.01 | -0.05 | 4/2/2026 3:59:58 PM EST | |||
| 185.00 | 24.45 | 27.50 | 25.98 | % | 0.14 | 0 | 0 | 0.31 | -0.88 | 0.01 | -0.04 | 4/2/2026 3:59:58 PM EST | |||
| 190.00 | 29.10 | 32.05 | 30.58 | % | 0.16 | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.03 | 4/2/2026 3:59:58 PM EST | |||
| 195.00 | 33.65 | 36.55 | 35.10 | % | 0.18 | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 200.00 | 38.25 | 41.55 | 39.90 | % | 0.20 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 205.00 | 43.35 | 46.80 | 45.08 | % | 0.22 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 210.00 | 47.70 | 51.70 | 49.70 | % | 0.24 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 215.00 | 52.55 | 56.75 | 54.65 | % | 0.25 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 220.00 | 57.50 | 61.70 | 59.60 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 225.00 | 62.45 | 66.65 | 64.55 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 230.00 | 67.40 | 71.60 | 69.50 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST |