Options Chain for EXXON MOBIL CORP COM (XOM) - $170.99 as of 3/27/2026 11:32:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 84.15 | 88.15 | 86.15 | % | 1.01 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 90.00 | 79.25 | 83.20 | 81.23 | % | 0.90 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 95.00 | 74.30 | 78.20 | 76.25 | % | 0.80 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 100.00 | 69.15 | 73.30 | 71.23 | % | 0.71 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 105.00 | 64.30 | 68.25 | 66.28 | % | 0.63 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 110.00 | 59.35 | 63.30 | 61.33 | % | 0.56 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 115.00 | 54.40 | 58.35 | 56.38 | % | 0.49 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 3/27/2026 3:59:58 PM EST | |||
| 120.00 | 49.50 | 53.40 | 51.45 | % | 0.43 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 3/27/2026 3:59:58 PM EST | |||
| 125.00 | 44.50 | 48.65 | 46.58 | 45.85 | % | 0.37 | 1 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:58 PM EST | |
| 130.00 | 39.70 | 43.30 | 41.50 | % | 0.32 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 3/27/2026 3:59:58 PM EST | |||
| 135.00 | 34.90 | 38.30 | 36.60 | % | 0.27 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.01 | 3/27/2026 3:59:58 PM EST | |||
| 140.00 | 30.20 | 33.80 | 32.00 | % | 0.23 | 0 | 0 | 0.62 | 0.95 | 0.01 | -0.02 | 3/27/2026 3:59:58 PM EST | |||
| 145.00 | 25.60 | 29.50 | 27.55 | % | 0.19 | 0 | 0 | 0.51 | 0.92 | 0.01 | -0.05 | 3/27/2026 3:59:58 PM EST | |||
| 150.00 | 21.20 | 24.80 | 23.00 | 17.90 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.47 | 0.87 | 0.01 | -0.07 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 152.50 | 19.05 | 22.85 | 20.95 | % | 0.14 | 0 | 0 | 0.39 | 0.83 | 0.01 | -0.06 | 3/27/2026 3:59:58 PM EST | |||
| 155.00 | 16.95 | 20.85 | 18.90 | % | 0.12 | 0 | 0 | 0.39 | 0.80 | 0.01 | -0.07 | 3/27/2026 3:59:58 PM EST | |||
| 157.50 | 15.00 | 17.65 | 16.33 | 14.70 | +2.50 | +20.50% | 0.10 | 1 | 1 | 0.35 | 0.76 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 160.00 | 13.05 | 16.80 | 14.93 | % | 0.09 | 0 | 0 | 0.37 | 0.72 | 0.02 | -0.08 | 3/27/2026 3:59:58 PM EST | |||
| 162.50 | 11.25 | 15.20 | 13.23 | 7.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.37 | 0.68 | 0.02 | -0.09 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 165.00 | 9.75 | 12.20 | 10.98 | 8.22 | +1.16 | +16.44% | 0.07 | 10 | 7 | 0.34 | 0.64 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 167.50 | 8.55 | 10.75 | 9.65 | 8.07 | +1.83 | +29.33% | 0.06 | 3 | 5 | 0.34 | 0.59 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 170.00 | 7.40 | 9.05 | 8.23 | 8.39 | +2.19 | +35.33% | 0.05 | 68 | 1 | 0.34 | 0.54 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 172.50 | 6.60 | 7.85 | 7.23 | 6.80 | % | 0.04 | 175 | 0 | 0.34 | 0.49 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 3:59:58 PM EST | |
| 175.00 | 4.85 | 6.60 | 5.73 | 5.90 | +3.15 | +114.55% | 0.03 | 5 | 90 | 0.32 | 0.44 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 177.50 | 3.75 | 5.40 | 4.58 | 4.85 | % | 0.03 | 2 | 0 | 0.31 | 0.38 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 3:59:58 PM EST | |
| 180.00 | 3.65 | 4.45 | 4.05 | 4.10 | +1.90 | +86.37% | 0.02 | 15 | 5 | 0.32 | 0.33 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 182.50 | 1.35 | 3.75 | 2.55 | 2.86 | % | 0.01 | 1 | 0 | 0.28 | 0.28 | 0.02 | -0.07 | 3/27/2026 | 3/27/2026 3:59:58 PM EST | |
| 185.00 | 2.45 | 4.45 | 3.45 | 2.75 | +1.61 | +141.23% | 0.02 | 107 | 48 | 0.36 | 0.24 | 0.02 | -0.06 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 187.50 | 0.74 | 3.60 | 2.17 | % | 0.01 | 0 | 0 | 0.31 | 0.19 | 0.02 | -0.05 | 3/27/2026 3:59:58 PM EST | |||
| 190.00 | 0.05 | 3.65 | 1.85 | % | 0.01 | 0 | 0 | 0.29 | 0.15 | 0.01 | -0.05 | 3/27/2026 3:59:58 PM EST | |||
| 195.00 | 0.71 | 1.81 | 1.26 | 1.20 | % | 0.01 | 6 | 0 | 0.34 | 0.09 | 0.01 | -0.03 | 3/27/2026 | 3/27/2026 3:59:58 PM EST | |
| 200.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.47 | 0.07 | 0.01 | -0.03 | 3/27/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 3/27/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 3/27/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 3/27/2026 3:59:58 PM EST | |||
| 130.00 | 0.04 | 0.58 | 0.31 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.01 | 3/27/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.01 | 3/27/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 1.54 | 0.77 | 0.69 | % | 0.01 | 10 | 0 | 0.39 | -0.05 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 3:59:58 PM EST | |
| 145.00 | 0.00 | 3.10 | 1.55 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.56 | -0.08 | 0.01 | -0.05 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.53 | -0.13 | 0.01 | -0.07 | 3/27/2026 3:59:58 PM EST | |||
| 152.50 | 0.40 | 4.00 | 2.20 | % | 0.01 | 0 | 0 | 0.36 | -0.17 | 0.01 | -0.06 | 3/27/2026 3:59:58 PM EST | |||
| 155.00 | 1.37 | 3.50 | 2.44 | 2.43 | % | 0.02 | 9 | 0 | 0.36 | -0.20 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 3:59:58 PM EST | |
| 157.50 | 2.38 | 3.60 | 2.99 | 3.50 | % | 0.02 | 7 | 0 | 0.36 | -0.24 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 3:59:58 PM EST | |
| 160.00 | 2.98 | 4.00 | 3.49 | 3.58 | -1.37 | -27.68% | 0.02 | 10 | 23 | 0.35 | -0.28 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 162.50 | 3.15 | 6.10 | 4.63 | 5.73 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.36 | -0.32 | 0.02 | -0.09 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 165.00 | 4.00 | 6.05 | 5.03 | 5.13 | -2.47 | -32.50% | 0.03 | 31 | 31 | 0.34 | -0.36 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 167.50 | 4.55 | 7.10 | 5.83 | 5.95 | % | 0.03 | 137 | 0 | 0.33 | -0.41 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 3:59:58 PM EST | |
| 170.00 | 6.50 | 8.20 | 7.35 | 5.75 | % | 0.04 | 20 | 0 | 0.34 | -0.46 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 3:59:58 PM EST | |
| 172.50 | 7.05 | 9.90 | 8.48 | % | 0.05 | 0 | 0 | 0.33 | -0.51 | 0.02 | -0.09 | 3/27/2026 3:59:58 PM EST | |||
| 175.00 | 7.90 | 11.35 | 9.63 | 9.94 | % | 0.06 | 1 | 0 | 0.32 | -0.56 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 3:59:58 PM EST | |
| 177.50 | 9.70 | 12.90 | 11.30 | % | 0.06 | 0 | 0 | 0.33 | -0.62 | 0.02 | -0.08 | 3/27/2026 3:59:58 PM EST | |||
| 180.00 | 11.00 | 14.60 | 12.80 | % | 0.07 | 0 | 0 | 0.32 | -0.67 | 0.02 | -0.08 | 3/27/2026 3:59:58 PM EST | |||
| 182.50 | 12.60 | 16.35 | 14.48 | % | 0.08 | 0 | 0 | 0.31 | -0.72 | 0.02 | -0.07 | 3/27/2026 3:59:58 PM EST | |||
| 185.00 | 14.50 | 18.20 | 16.35 | % | 0.09 | 0 | 0 | 0.30 | -0.76 | 0.02 | -0.06 | 3/27/2026 3:59:58 PM EST | |||
| 187.50 | 16.35 | 20.20 | 18.28 | % | 0.10 | 0 | 0 | 0.29 | -0.81 | 0.02 | -0.05 | 3/27/2026 3:59:58 PM EST | |||
| 190.00 | 18.40 | 22.25 | 20.33 | % | 0.11 | 0 | 0 | 0.43 | -0.85 | 0.01 | -0.05 | 3/27/2026 3:59:58 PM EST | |||
| 195.00 | 22.70 | 26.70 | 24.70 | % | 0.13 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.03 | 3/27/2026 3:59:58 PM EST | |||
| 200.00 | 27.65 | 31.35 | 29.50 | % | 0.15 | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.03 | 3/27/2026 3:59:58 PM EST | |||
| 240.00 | 66.95 | 71.10 | 69.03 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST |