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 | 75.00 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 85.00 | 66.30 | 69.95 | 68.13 | % | 0.80 | 0 | 0 | 1.48 | 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 | 1.38 | 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 | 1.27 | 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 | 1.16 | 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 | 1.05 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 110.00 | 41.80 | 44.75 | 43.28 | % | 0.39 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 115.00 | 36.65 | 39.90 | 38.28 | % | 0.33 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 120.00 | 31.55 | 35.05 | 33.30 | % | 0.28 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 125.00 | 26.70 | 30.10 | 28.40 | 29.32 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.65 | 0.98 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 130.00 | 22.00 | 24.60 | 23.30 | 21.85 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.48 | 0.95 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 135.00 | 17.20 | 19.90 | 18.55 | 19.62 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.43 | 0.90 | 0.01 | -0.03 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 140.00 | 13.65 | 15.40 | 14.53 | 14.00 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.33 | 0.83 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 145.00 | 9.80 | 10.95 | 10.38 | 11.20 | 0.00 | 0.00% | 0.07 | 0 | 116 | 0.31 | 0.72 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 150.00 | 6.45 | 7.75 | 7.10 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.30 | 0.59 | 0.03 | -0.07 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 155.00 | 4.10 | 4.95 | 4.53 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 280 | 0.30 | 0.45 | 0.03 | -0.07 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 160.00 | 2.44 | 2.83 | 2.64 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 175 | 0.29 | 0.32 | 0.03 | -0.07 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 165.00 | 1.46 | 1.71 | 1.59 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 380 | 0.30 | 0.21 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 170.00 | 0.71 | 1.15 | 0.93 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 377 | 0.31 | 0.13 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 175.00 | 0.45 | 0.77 | 0.61 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.32 | 0.08 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 180.00 | 0.16 | 0.47 | 0.32 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.32 | 0.05 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.31 | 1.16 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.01 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 205.00 | 0.01 | 2.25 | 1.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 215.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 220.00 | 0.01 | 2.21 | 1.11 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.11 | 0.06 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 125.00 | 0.16 | 0.25 | 0.21 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.36 | -0.02 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 130.00 | 0.27 | 0.50 | 0.39 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.34 | -0.05 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 135.00 | 0.68 | 0.91 | 0.80 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.33 | -0.10 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 140.00 | 1.29 | 1.64 | 1.47 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.32 | -0.17 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 145.00 | 2.34 | 2.89 | 2.62 | 2.52 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.31 | -0.28 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 150.00 | 3.95 | 4.80 | 4.38 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 524 | 0.30 | -0.41 | 0.03 | -0.07 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 155.00 | 6.50 | 7.40 | 6.95 | 7.14 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.30 | -0.55 | 0.03 | -0.07 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 160.00 | 9.80 | 10.85 | 10.33 | 13.02 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.30 | -0.68 | 0.03 | -0.07 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 165.00 | 13.15 | 14.90 | 14.03 | 14.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.28 | -0.79 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 170.00 | 17.55 | 19.25 | 18.40 | 17.77 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.25 | -0.87 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 175.00 | 21.95 | 23.90 | 22.93 | % | 0.13 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.03 | 5/1/2026 4:00:03 PM EST | |||
| 180.00 | 26.80 | 28.70 | 27.75 | % | 0.15 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 185.00 | 31.60 | 33.60 | 32.60 | 32.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 190.00 | 36.60 | 38.75 | 37.68 | % | 0.20 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 195.00 | 41.20 | 43.70 | 42.45 | % | 0.22 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 200.00 | 46.40 | 48.65 | 47.53 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 205.00 | 51.15 | 53.60 | 52.38 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 210.00 | 56.25 | 58.55 | 57.40 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 215.00 | 61.15 | 63.50 | 62.33 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 220.00 | 66.30 | 68.60 | 67.45 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 225.00 | 71.10 | 73.65 | 72.38 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 230.00 | 76.20 | 78.55 | 77.38 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST |