Options Chain for EXXON MOBIL CORP COM (XOM) - $150.53 as of 4/23/2026 10:36:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 99.60 | 101.75 | 100.68 | 113.30 | 0.00 | 0.00% | 2.01 | 0 | 26 | 1.83 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/23/2026 4:00:01 PM EST |
| 55.00 | 94.60 | 96.70 | 95.65 | % | 1.74 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 60.00 | 89.60 | 91.70 | 90.65 | 110.17 | 0.00 | 0.00% | 1.51 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/23/2026 4:00:01 PM EST |
| 65.00 | 84.65 | 86.50 | 85.58 | % | 1.32 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 70.00 | 79.65 | 81.65 | 80.65 | % | 1.15 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 75.00 | 74.65 | 76.30 | 75.48 | % | 1.01 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 80.00 | 69.65 | 71.35 | 70.50 | % | 0.88 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 85.00 | 64.70 | 66.35 | 65.53 | 85.11 | 0.00 | 0.00% | 0.77 | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/23/2026 4:00:01 PM EST |
| 90.00 | 59.70 | 61.35 | 60.53 | 53.74 | 0.00 | 0.00% | 0.67 | 0 | 141 | 0.86 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 4:00:01 PM EST |
| 95.00 | 54.70 | 56.55 | 55.63 | 66.50 | 0.00 | 0.00% | 0.59 | 0 | 77 | 0.80 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/23/2026 4:00:01 PM EST |
| 100.00 | 49.70 | 51.40 | 50.55 | 48.78 | 0.00 | 0.00% | 0.51 | 0 | 878 | 0.70 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:01 PM EST |
| 105.00 | 44.70 | 46.45 | 45.58 | 44.70 | 0.00 | 0.00% | 0.43 | 0 | 729 | 0.65 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:01 PM EST |
| 110.00 | 39.70 | 41.55 | 40.63 | 38.26 | 0.00 | 0.00% | 0.37 | 0 | 5,301 | 0.60 | 0.99 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:01 PM EST |
| 115.00 | 35.65 | 36.40 | 36.03 | 34.60 | +0.91 | +2.71% | 0.31 | 5 | 1,561 | 0.41 | 0.97 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 120.00 | 30.20 | 31.60 | 30.90 | 30.50 | +0.91 | +3.08% | 0.26 | 21 | 7,657 | 0.45 | 0.95 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 125.00 | 25.10 | 26.65 | 25.88 | 25.64 | +0.29 | +1.15% | 0.21 | 10 | 8,080 | 0.39 | 0.92 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 130.00 | 20.90 | 22.00 | 21.45 | 21.41 | +0.86 | +4.19% | 0.17 | 259 | 10,901 | 0.30 | 0.88 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 135.00 | 16.20 | 17.90 | 17.05 | 16.72 | +0.14 | +0.85% | 0.13 | 21 | 5,282 | 0.29 | 0.82 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 140.00 | 13.00 | 13.90 | 13.45 | 13.48 | +0.70 | +5.48% | 0.10 | 94 | 5,233 | 0.31 | 0.74 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 145.00 | 9.80 | 10.45 | 10.13 | 10.10 | +0.65 | +6.88% | 0.07 | 74 | 8,222 | 0.31 | 0.64 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 150.00 | 7.35 | 7.60 | 7.48 | 7.50 | +0.65 | +9.49% | 0.05 | 536 | 10,254 | 0.31 | 0.53 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 155.00 | 5.20 | 5.35 | 5.28 | 5.30 | +0.45 | +9.28% | 0.03 | 376 | 6,680 | 0.31 | 0.42 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 160.00 | 3.55 | 3.75 | 3.65 | 3.64 | +0.39 | +12.00% | 0.02 | 781 | 6,952 | 0.32 | 0.32 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 165.00 | 2.41 | 2.53 | 2.47 | 2.45 | +0.25 | +11.37% | 0.01 | 331 | 6,686 | 0.32 | 0.24 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 170.00 | 1.53 | 1.71 | 1.62 | 1.65 | +0.18 | +12.25% | 0.01 | 1,652 | 7,235 | 0.32 | 0.18 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 175.00 | 1.05 | 1.15 | 1.10 | 1.11 | +0.11 | +11.00% | 0.01 | 114 | 5,766 | 0.32 | 0.13 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 180.00 | 0.64 | 0.91 | 0.78 | 0.74 | +0.04 | +5.72% | 0.00 | 140 | 42,017 | 0.33 | 0.09 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 185.00 | 0.44 | 0.71 | 0.58 | 0.51 | +0.05 | +10.87% | 0.00 | 25 | 12,784 | 0.34 | 0.06 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 190.00 | 0.33 | 0.39 | 0.36 | 0.38 | +0.07 | +22.59% | 0.00 | 14 | 3,543 | 0.35 | 0.04 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 195.00 | 0.12 | 0.39 | 0.26 | 0.30 | +0.02 | +7.15% | 0.00 | 1 | 2,836 | 0.35 | 0.03 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 200.00 | 0.19 | 0.20 | 0.20 | 0.22 | +0.02 | +10.00% | 0.00 | 36 | 9,571 | 0.37 | 0.02 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 210.00 | 0.05 | 0.63 | 0.34 | 0.26 | +0.16 | +160.00% | 0.00 | 1 | 841 | 0.43 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 240.00 | 0.01 | 0.24 | 0.13 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 627 | 0.48 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 0.36 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/23/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 34 | 0.62 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.06 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/23/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 191 | 1.67 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.99 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/23/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 561 | 0.78 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.81 | 0.41 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 769 | 1.06 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/23/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 8 | 2,013 | 0.65 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,145 | 0.74 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8,413 | 0.65 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:01 PM EST |
| 95.00 | 0.03 | 0.19 | 0.11 | 0.06 | +0.02 | +50.00% | 0.00 | 25 | 7,139 | 0.51 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 100.00 | 0.01 | 0.31 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 9,065 | 0.46 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.22 | 0.11 | 0.14 | +0.03 | +27.28% | 0.00 | 9 | 12,585 | 0.47 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.19 | +0.01 | +5.56% | 0.00 | 39 | 7,712 | 0.45 | -0.01 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 115.00 | 0.20 | 0.36 | 0.28 | 0.30 | -0.04 | -11.77% | 0.00 | 40 | 4,843 | 0.38 | -0.03 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 120.00 | 0.41 | 0.66 | 0.54 | 0.52 | +0.02 | +4.00% | 0.00 | 3 | 7,613 | 0.38 | -0.05 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 125.00 | 0.73 | 0.82 | 0.78 | 0.77 | -0.12 | -13.49% | 0.01 | 94 | 16,674 | 0.35 | -0.08 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 130.00 | 1.14 | 1.33 | 1.24 | 1.22 | -0.15 | -10.95% | 0.01 | 157 | 3,151 | 0.34 | -0.12 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 135.00 | 1.80 | 2.08 | 1.94 | 2.03 | -0.20 | -8.97% | 0.01 | 118 | 4,545 | 0.32 | -0.18 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 140.00 | 3.10 | 3.25 | 3.18 | 3.30 | -0.25 | -7.05% | 0.02 | 390 | 5,588 | 0.32 | -0.26 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 145.00 | 4.45 | 5.05 | 4.75 | 4.85 | -0.31 | -6.01% | 0.03 | 229 | 7,066 | 0.31 | -0.36 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 150.00 | 6.95 | 7.25 | 7.10 | 7.10 | -0.41 | -5.46% | 0.05 | 109 | 6,229 | 0.31 | -0.47 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 155.00 | 9.70 | 10.05 | 9.88 | 10.05 | -0.95 | -8.64% | 0.06 | 27 | 3,196 | 0.30 | -0.58 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 160.00 | 13.10 | 14.55 | 13.83 | 13.60 | -0.42 | -3.00% | 0.09 | 24 | 1,734 | 0.33 | -0.68 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 165.00 | 16.90 | 18.60 | 17.75 | 18.04 | 0.00 | 0.00% | 0.11 | 0 | 1,225 | 0.34 | -0.76 | 0.02 | -0.05 | 4/22/2026 | 4/23/2026 4:00:01 PM EST |
| 170.00 | 20.90 | 22.00 | 21.45 | 24.72 | 0.00 | 0.00% | 0.13 | 0 | 276 | 0.31 | -0.82 | 0.01 | -0.04 | 4/20/2026 | 4/23/2026 4:00:01 PM EST |
| 175.00 | 25.50 | 27.35 | 26.43 | 27.27 | 0.00 | 0.00% | 0.15 | 0 | 274 | 0.34 | -0.87 | 0.01 | -0.03 | 4/22/2026 | 4/23/2026 4:00:01 PM EST |
| 180.00 | 29.90 | 32.00 | 30.95 | 36.55 | 0.00 | 0.00% | 0.17 | 0 | 30 | 0.44 | -0.91 | 0.01 | -0.03 | 4/17/2026 | 4/23/2026 4:00:01 PM EST |
| 185.00 | 34.75 | 36.75 | 35.75 | 31.91 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.47 | -0.94 | 0.01 | -0.02 | 4/8/2026 | 4/23/2026 4:00:01 PM EST |
| 190.00 | 39.65 | 41.55 | 40.60 | 28.18 | 0.00 | 0.00% | 0.21 | 0 | 26 | 0.49 | -0.96 | 0.00 | -0.02 | 4/1/2026 | 4/23/2026 4:00:01 PM EST |
| 195.00 | 44.75 | 46.40 | 45.58 | 34.00 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.52 | -0.97 | 0.00 | -0.01 | 4/6/2026 | 4/23/2026 4:00:01 PM EST |
| 200.00 | 49.40 | 51.30 | 50.35 | 51.95 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.55 | -0.98 | 0.00 | -0.01 | 4/14/2026 | 4/23/2026 4:00:01 PM EST |
| 210.00 | 59.40 | 61.20 | 60.30 | % | 0.29 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 240.00 | 89.15 | 91.05 | 90.10 | % | 0.38 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 250.00 | 98.90 | 101.00 | 99.95 | % | 0.40 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 260.00 | 109.05 | 111.00 | 110.03 | % | 0.42 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST |