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 | 1.46 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 85.00 | 66.40 | 69.95 | 68.18 | % | 0.80 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 90.00 | 61.30 | 65.00 | 63.15 | % | 0.70 | 0 | 0 | 1.25 | 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 | 1.15 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 100.00 | 51.50 | 55.00 | 53.25 | % | 0.53 | 0 | 0 | 1.05 | 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 | 0.91 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 110.00 | 41.35 | 45.05 | 43.20 | % | 0.39 | 0 | 0 | 0.80 | 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 | 0.69 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 120.00 | 31.45 | 35.10 | 33.28 | % | 0.28 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 125.00 | 27.20 | 30.05 | 28.63 | % | 0.23 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 130.00 | 22.45 | 24.65 | 23.55 | 26.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.42 | 0.94 | 0.01 | -0.02 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 135.00 | 17.80 | 19.80 | 18.80 | 17.50 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.26 | 0.89 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 140.00 | 13.75 | 15.75 | 14.75 | % | 0.11 | 0 | 0 | 0.30 | 0.81 | 0.02 | -0.05 | 5/1/2026 4:00:03 PM EST | |||
| 145.00 | 10.00 | 11.50 | 10.75 | % | 0.07 | 0 | 0 | 0.29 | 0.72 | 0.02 | -0.06 | 5/1/2026 4:00:03 PM EST | |||
| 150.00 | 7.10 | 8.15 | 7.63 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.30 | 0.59 | 0.03 | -0.07 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 155.00 | 4.80 | 5.25 | 5.03 | 5.06 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.29 | 0.46 | 0.03 | -0.07 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 160.00 | 3.05 | 3.75 | 3.40 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.30 | 0.34 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 165.00 | 1.80 | 2.74 | 2.27 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.31 | 0.24 | 0.02 | -0.06 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 170.00 | 1.05 | 1.96 | 1.51 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.32 | 0.17 | 0.02 | -0.05 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 175.00 | 0.55 | 1.50 | 1.03 | % | 0.01 | 0 | 0 | 0.33 | 0.11 | 0.01 | -0.04 | 5/1/2026 4:00:03 PM EST | |||
| 180.00 | 0.32 | 0.89 | 0.61 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.33 | 0.08 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 185.00 | 0.20 | 2.40 | 1.30 | % | 0.01 | 0 | 0 | 0.43 | 0.04 | 0.01 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 200.00 | 0.03 | 1.16 | 0.60 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 0.69 | 0.35 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | 0.01 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 215.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.87 | 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 | 1.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.75 | 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 | 0.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.13 | 0.07 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.40 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 125.00 | 0.08 | 0.42 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.33 | -0.03 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 130.00 | 0.39 | 0.72 | 0.56 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.34 | -0.06 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 135.00 | 0.76 | 1.08 | 0.92 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 407 | 0.32 | -0.11 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 140.00 | 1.52 | 2.25 | 1.89 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.33 | -0.19 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 145.00 | 2.63 | 3.35 | 2.99 | 2.91 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.31 | -0.28 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 150.00 | 4.35 | 5.85 | 5.10 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.32 | -0.41 | 0.03 | -0.07 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 155.00 | 6.90 | 7.90 | 7.40 | 7.63 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.30 | -0.54 | 0.03 | -0.07 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 160.00 | 10.20 | 11.20 | 10.70 | % | 0.07 | 0 | 0 | 0.30 | -0.66 | 0.02 | -0.07 | 5/1/2026 4:00:03 PM EST | |||
| 165.00 | 14.10 | 15.35 | 14.73 | % | 0.09 | 0 | 0 | 0.31 | -0.76 | 0.02 | -0.06 | 5/1/2026 4:00:03 PM EST | |||
| 170.00 | 17.60 | 20.30 | 18.95 | % | 0.11 | 0 | 0 | 0.30 | -0.83 | 0.02 | -0.05 | 5/1/2026 4:00:03 PM EST | |||
| 175.00 | 21.95 | 24.80 | 23.38 | % | 0.13 | 0 | 0 | 0.45 | -0.89 | 0.01 | -0.04 | 5/1/2026 4:00:03 PM EST | |||
| 180.00 | 26.80 | 29.45 | 28.13 | % | 0.16 | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.03 | 5/1/2026 4:00:03 PM EST | |||
| 185.00 | 31.80 | 34.30 | 33.05 | 32.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.53 | -0.96 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 190.00 | 36.50 | 39.20 | 37.85 | % | 0.20 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 195.00 | 41.50 | 44.10 | 42.80 | % | 0.22 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 200.00 | 46.40 | 49.10 | 47.75 | % | 0.24 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 205.00 | 50.85 | 54.50 | 52.68 | % | 0.26 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 210.00 | 55.85 | 59.45 | 57.65 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 215.00 | 60.85 | 64.50 | 62.68 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 220.00 | 65.80 | 69.45 | 67.63 | % | 0.31 | 0 | 0 | 0.85 | -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 | 0.88 | -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 | 0.91 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST |