Options Chain for EXXON MOBIL CORP COM (XOM) - $152.75 as of 5/4/2026 9:43:29 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 71.35 | 75.00 | 73.18 | % | 0.91 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 85.00 | 66.35 | 70.00 | 68.18 | % | 0.80 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 90.00 | 61.35 | 65.00 | 63.18 | % | 0.70 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 95.00 | 56.35 | 60.00 | 58.18 | % | 0.61 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 100.00 | 51.35 | 55.00 | 53.18 | % | 0.53 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 105.00 | 46.55 | 50.00 | 48.28 | % | 0.46 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 110.00 | 41.35 | 45.00 | 43.18 | 37.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 4:00:03 PM EST |
| 115.00 | 36.40 | 40.05 | 38.23 | % | 0.33 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 120.00 | 31.55 | 34.55 | 33.05 | 28.30 | 0.00 | 0.00% | 0.28 | 0 | 34 | 0.88 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 125.00 | 26.55 | 30.10 | 28.33 | 29.73 | 0.00 | 0.00% | 0.23 | 0 | 22 | 0.78 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 130.00 | 22.55 | 24.35 | 23.45 | 24.57 | 0.00 | 0.00% | 0.18 | 0 | 71 | 0.59 | 0.98 | 0.01 | -0.01 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 131.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 132.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 133.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 134.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 135.00 | 17.85 | 19.45 | 18.65 | 19.73 | 0.00 | 0.00% | 0.14 | 0 | 75 | 0.50 | 0.94 | 0.01 | -0.03 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 136.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 137.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 138.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 139.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 140.00 | 13.30 | 14.70 | 14.00 | 15.29 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.43 | 0.87 | 0.02 | -0.05 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 141.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 142.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 143.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 144.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 145.00 | 9.15 | 10.15 | 9.65 | 9.50 | 0.00 | 0.00% | 0.07 | 0 | 93 | 0.34 | 0.76 | 0.03 | -0.07 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 146.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 147.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 148.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 149.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 150.00 | 5.70 | 6.55 | 6.13 | 6.30 | 0.00 | 0.00% | 0.04 | 0 | 453 | 0.32 | 0.61 | 0.03 | -0.09 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 152.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 155.00 | 3.25 | 3.70 | 3.48 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 936 | 0.31 | 0.43 | 0.04 | -0.10 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 157.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 160.00 | 1.76 | 1.96 | 1.86 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 644 | 0.31 | 0.28 | 0.03 | -0.09 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 162.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 165.00 | 0.92 | 1.12 | 1.02 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 624 | 0.33 | 0.17 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 167.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 170.00 | 0.48 | 0.63 | 0.56 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.34 | 0.10 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 172.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 175.00 | 0.21 | 0.41 | 0.31 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.36 | 0.06 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 177.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 180.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.38 | 0.04 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 182.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 185.00 | 0.03 | 0.38 | 0.21 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.41 | 0.02 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 187.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 190.00 | 0.01 | 0.56 | 0.29 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 192.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 195.00 | 0.00 | 2.17 | 1.09 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.87 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 4:00:03 PM EST |
| 197.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 200.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 202.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 205.00 | 0.00 | 2.08 | 1.04 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 207.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 210.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 215.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 0.74 | 0.37 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 511 | 0.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 0.83 | 0.42 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.17 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 1.60 | 0.80 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 1.53 | 0.77 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:03 PM EST |
| 125.00 | 0.05 | 0.23 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 130.00 | 0.20 | 0.25 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.39 | -0.02 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 131.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 132.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 133.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 134.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 135.00 | 0.40 | 0.49 | 0.45 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.37 | -0.06 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 136.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 137.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 138.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 139.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 140.00 | 0.76 | 0.91 | 0.84 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 2,134 | 0.34 | -0.13 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 141.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 142.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 143.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 144.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 145.00 | 1.63 | 1.86 | 1.75 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.32 | -0.24 | 0.03 | -0.07 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 146.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 147.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 148.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 149.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 150.00 | 3.20 | 3.60 | 3.40 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 313 | 0.32 | -0.39 | 0.03 | -0.09 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 152.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 155.00 | 5.70 | 6.35 | 6.03 | 5.70 | 0.00 | 0.00% | 0.04 | 0 | 129 | 0.32 | -0.57 | 0.04 | -0.10 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 157.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 160.00 | 9.25 | 9.85 | 9.55 | 9.45 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.32 | -0.72 | 0.03 | -0.09 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 162.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 165.00 | 12.75 | 14.20 | 13.48 | 17.70 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.30 | -0.83 | 0.02 | -0.07 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 167.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 170.00 | 17.15 | 18.85 | 18.00 | 22.41 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.46 | -0.90 | 0.01 | -0.05 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 172.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 175.00 | 21.95 | 23.65 | 22.80 | 27.24 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.51 | -0.94 | 0.01 | -0.04 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 177.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 180.00 | 26.75 | 28.55 | 27.65 | 26.71 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.54 | -0.96 | 0.01 | -0.03 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 182.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 185.00 | 31.45 | 33.45 | 32.45 | % | 0.18 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 187.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 190.00 | 36.10 | 38.75 | 37.43 | % | 0.20 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 192.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 195.00 | 40.90 | 44.55 | 42.73 | % | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 197.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 200.00 | 45.85 | 49.30 | 47.58 | % | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 202.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 205.00 | 50.85 | 54.50 | 52.68 | % | 0.26 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 207.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 210.00 | 55.85 | 59.50 | 57.68 | % | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 215.00 | 60.95 | 63.65 | 62.30 | % | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 220.00 | 66.00 | 69.30 | 67.65 | 66.62 | 0.00 | 0.00% | 0.31 | 0 | 111 | 1.02 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 225.00 | 70.95 | 73.90 | 72.43 | % | 0.32 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 230.00 | 75.80 | 79.45 | 77.63 | % | 0.34 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 240.00 | 85.75 | 89.45 | 87.60 | % | 0.36 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST |