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 | 71.30 | 74.95 | 73.13 | % | 0.91 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 85.00 | 66.30 | 70.00 | 68.15 | % | 0.80 | 0 | 0 | 1.69 | 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 | 1.55 | 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 | 1.42 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 100.00 | 51.60 | 55.00 | 53.30 | % | 0.53 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 105.00 | 46.35 | 50.00 | 48.18 | % | 0.46 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 110.00 | 41.35 | 45.00 | 43.18 | % | 0.39 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 115.00 | 36.40 | 40.05 | 38.23 | % | 0.33 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 120.00 | 31.90 | 34.15 | 33.03 | 27.30 | 0.00 | 0.00% | 0.28 | 0 | 173 | 0.68 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:03 PM EST |
| 125.00 | 26.60 | 30.10 | 28.35 | 23.54 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.67 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 130.00 | 22.55 | 24.45 | 23.50 | 22.84 | 0.00 | 0.00% | 0.18 | 0 | 45 | 0.53 | 0.98 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 135.00 | 17.20 | 19.65 | 18.43 | 18.30 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.46 | 0.93 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 140.00 | 12.90 | 15.00 | 13.95 | 12.93 | 0.00 | 0.00% | 0.10 | 0 | 81 | 0.40 | 0.85 | 0.02 | -0.05 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 145.00 | 9.40 | 10.45 | 9.93 | 9.50 | 0.00 | 0.00% | 0.07 | 0 | 57 | 0.32 | 0.74 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 150.00 | 5.80 | 6.85 | 6.33 | 6.72 | 0.00 | 0.00% | 0.04 | 0 | 119 | 0.29 | 0.60 | 0.03 | -0.08 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 155.00 | 3.75 | 4.20 | 3.98 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 371 | 0.30 | 0.44 | 0.03 | -0.08 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 160.00 | 2.17 | 2.51 | 2.34 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1,166 | 0.31 | 0.30 | 0.03 | -0.07 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 165.00 | 1.21 | 1.43 | 1.32 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 609 | 0.31 | 0.19 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 170.00 | 0.67 | 0.86 | 0.77 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.32 | 0.11 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 175.00 | 0.38 | 0.47 | 0.43 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.33 | 0.07 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 180.00 | 0.19 | 0.74 | 0.47 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.38 | 0.04 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 185.00 | 0.06 | 0.55 | 0.31 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.38 | 0.02 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 190.00 | 0.01 | 2.23 | 1.12 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.01 | 0.00 | -0.01 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.20 | 0.10 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.49 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 2.16 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.83 | 0.42 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.72 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 0.74 | 0.37 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.74 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 220.00 | 0.01 | 2.14 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 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 | 1.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.60 | 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 | 1.47 | 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 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.11 | 0.06 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.49 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.51 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 125.00 | 0.15 | 0.36 | 0.26 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.40 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 130.00 | 0.14 | 0.36 | 0.25 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2,543 | 0.34 | -0.02 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 135.00 | 0.53 | 0.65 | 0.59 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.34 | -0.07 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 140.00 | 1.00 | 1.40 | 1.20 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 417 | 0.33 | -0.15 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 145.00 | 1.98 | 2.35 | 2.17 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.31 | -0.26 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 150.00 | 3.65 | 4.15 | 3.90 | 3.98 | 0.00 | 0.00% | 0.03 | 0 | 135 | 0.30 | -0.40 | 0.03 | -0.08 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 155.00 | 6.15 | 6.85 | 6.50 | 6.15 | 0.00 | 0.00% | 0.04 | 0 | 305 | 0.30 | -0.56 | 0.03 | -0.08 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 160.00 | 9.50 | 10.30 | 9.90 | 8.85 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.31 | -0.70 | 0.03 | -0.07 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 165.00 | 12.95 | 14.60 | 13.78 | 13.42 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.29 | -0.81 | 0.02 | -0.06 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 170.00 | 17.25 | 19.00 | 18.13 | 20.01 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.41 | -0.89 | 0.01 | -0.05 | 4/16/2026 | 5/1/2026 4:00:03 PM EST |
| 175.00 | 21.95 | 23.70 | 22.83 | 24.40 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.45 | -0.93 | 0.01 | -0.03 | 4/16/2026 | 5/1/2026 4:00:03 PM EST |
| 180.00 | 26.70 | 28.60 | 27.65 | 30.09 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.50 | -0.96 | 0.01 | -0.02 | 4/16/2026 | 5/1/2026 4:00:03 PM EST |
| 185.00 | 31.40 | 33.60 | 32.50 | % | 0.18 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 190.00 | 36.35 | 38.60 | 37.48 | % | 0.20 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 195.00 | 41.30 | 43.60 | 42.45 | % | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 200.00 | 45.90 | 48.75 | 47.33 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 205.00 | 51.40 | 53.55 | 52.48 | % | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 210.00 | 56.20 | 58.55 | 57.38 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 215.00 | 60.85 | 63.70 | 62.28 | 61.67 | 0.00 | 0.00% | 0.29 | 0 | 111 | 0.87 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 220.00 | 65.95 | 68.70 | 67.33 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 225.00 | 70.80 | 74.45 | 72.63 | % | 0.32 | 0 | 0 | 1.04 | -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 | 1.09 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST |