Options Chain for EXXON MOBIL CORP COM (XOM) - $159.67 as of 3/20/2026 8:50:32 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 | 108.05 | 111.30 | 109.68 | 111.50 | +5.76 | +5.45% | 2.19 | 20 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 55.00 | 103.85 | 106.65 | 105.25 | % | 1.91 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 60.00 | 98.70 | 101.80 | 100.25 | 60.73 | 0.00 | 0.00% | 1.67 | 0 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 3/20/2026 3:59:58 PM EST |
| 65.00 | 93.00 | 96.80 | 94.90 | 87.20 | 0.00 | 0.00% | 1.46 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 3:59:58 PM EST |
| 70.00 | 88.00 | 91.85 | 89.93 | 82.88 | 0.00 | 0.00% | 1.28 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 3:59:58 PM EST |
| 75.00 | 83.45 | 87.00 | 85.23 | 76.95 | 0.00 | 0.00% | 1.14 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 3:59:58 PM EST |
| 80.00 | 78.70 | 82.00 | 80.35 | 72.70 | 0.00 | 0.00% | 1.00 | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 3:59:58 PM EST |
| 85.00 | 73.80 | 77.15 | 75.48 | 54.27 | 0.00 | 0.00% | 0.89 | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/20/2026 3:59:58 PM EST |
| 90.00 | 69.30 | 72.25 | 70.78 | 71.63 | +4.43 | +6.60% | 0.79 | 2 | 146 | 0.93 | 0.99 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 95.00 | 64.25 | 67.05 | 65.65 | 54.20 | 0.00 | 0.00% | 0.69 | 0 | 77 | 0.85 | 0.98 | 0.00 | -0.01 | 2/6/2026 | 3/20/2026 3:59:58 PM EST |
| 100.00 | 59.65 | 62.35 | 61.00 | 59.33 | 0.00 | 0.00% | 0.61 | 0 | 898 | 0.57 | 0.98 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 105.00 | 54.80 | 57.50 | 56.15 | 53.35 | 0.00 | 0.00% | 0.53 | 0 | 749 | 0.52 | 0.97 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 110.00 | 49.65 | 52.65 | 51.15 | 52.79 | +5.54 | +11.73% | 0.46 | 3 | 5,297 | 0.51 | 0.95 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 115.00 | 45.20 | 47.85 | 46.53 | 46.25 | +0.66 | +1.45% | 0.40 | 8 | 1,568 | 0.51 | 0.94 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 120.00 | 40.35 | 42.60 | 41.48 | 41.45 | +0.63 | +1.55% | 0.35 | 5 | 7,621 | 0.46 | 0.92 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 125.00 | 35.80 | 37.75 | 36.78 | 38.00 | +3.00 | +8.58% | 0.29 | 9 | 9,760 | 0.43 | 0.90 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 130.00 | 31.50 | 32.75 | 32.13 | 33.65 | +2.96 | +9.65% | 0.25 | 16 | 10,828 | 0.40 | 0.87 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 135.00 | 27.15 | 29.40 | 28.28 | 28.50 | +1.32 | +4.86% | 0.21 | 15 | 5,332 | 0.41 | 0.84 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 140.00 | 23.00 | 23.65 | 23.33 | 24.00 | +2.65 | +12.42% | 0.17 | 45 | 5,402 | 0.35 | 0.80 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 145.00 | 18.10 | 20.55 | 19.33 | 20.61 | +1.91 | +10.22% | 0.13 | 182 | 7,288 | 0.33 | 0.75 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 150.00 | 16.00 | 16.40 | 16.20 | 16.00 | +1.10 | +7.39% | 0.11 | 79 | 8,422 | 0.33 | 0.69 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 155.00 | 12.45 | 13.25 | 12.85 | 13.28 | +1.38 | +11.60% | 0.08 | 44 | 3,737 | 0.32 | 0.61 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 160.00 | 9.90 | 10.70 | 10.30 | 10.50 | +1.37 | +15.01% | 0.06 | 283 | 7,059 | 0.32 | 0.54 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 165.00 | 7.45 | 8.40 | 7.93 | 8.30 | +1.15 | +16.09% | 0.05 | 234 | 4,054 | 0.31 | 0.46 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 170.00 | 5.70 | 6.50 | 6.10 | 6.21 | +1.11 | +21.77% | 0.04 | 729 | 5,661 | 0.31 | 0.39 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 175.00 | 4.10 | 4.95 | 4.53 | 4.38 | +0.53 | +13.77% | 0.03 | 107 | 4,013 | 0.30 | 0.32 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 180.00 | 3.05 | 3.45 | 3.25 | 3.35 | +0.35 | +11.67% | 0.02 | 38,906 | 2,257 | 0.30 | 0.26 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 185.00 | 2.28 | 2.69 | 2.49 | 2.56 | +0.49 | +23.68% | 0.01 | 685 | 10,281 | 0.30 | 0.20 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 190.00 | 1.60 | 2.01 | 1.81 | 1.90 | +0.41 | +27.52% | 0.01 | 544 | 2,722 | 0.30 | 0.16 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 195.00 | 1.22 | 1.65 | 1.44 | 1.44 | +0.33 | +29.73% | 0.01 | 21 | 462 | 0.31 | 0.12 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 200.00 | 0.90 | 1.04 | 0.97 | 1.00 | +0.15 | +17.65% | 0.00 | 1,189 | 5,270 | 0.31 | 0.09 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 210.00 | 0.44 | 0.81 | 0.63 | 0.62 | +0.13 | +26.54% | 0.00 | 112 | 157 | 0.32 | 0.05 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.01 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.87 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.17 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.95 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 3/20/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.18 | 1.09 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 191 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/20/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.08 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/20/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.29 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 559 | 0.81 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 1.04 | 0.52 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 769 | 0.93 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.89 | 0.45 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,996 | 0.84 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 85.00 | 0.15 | 0.49 | 0.32 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3,060 | 0.63 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.63 | 0.32 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 8,389 | 0.66 | -0.01 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 95.00 | 0.25 | 0.40 | 0.33 | 0.31 | -0.05 | -13.89% | 0.00 | 15 | 6,734 | 0.54 | -0.02 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 100.00 | 0.18 | 0.86 | 0.52 | 0.52 | +0.10 | +23.81% | 0.01 | 5 | 8,854 | 0.52 | -0.02 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.98 | 0.49 | 0.47 | -0.11 | -18.97% | 0.00 | 20 | 12,670 | 0.56 | -0.03 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 110.00 | 0.50 | 1.01 | 0.76 | 0.71 | -0.03 | -4.06% | 0.01 | 131 | 7,414 | 0.48 | -0.05 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 115.00 | 0.69 | 1.16 | 0.93 | 0.85 | -0.10 | -10.53% | 0.01 | 12 | 5,022 | 0.45 | -0.06 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 120.00 | 0.71 | 1.47 | 1.09 | 1.22 | +0.17 | +16.19% | 0.01 | 9 | 7,369 | 0.42 | -0.08 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 125.00 | 1.20 | 1.58 | 1.39 | 1.43 | -0.01 | -0.70% | 0.01 | 127 | 16,201 | 0.40 | -0.10 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 130.00 | 1.81 | 2.18 | 2.00 | 1.80 | -0.20 | -10.00% | 0.02 | 110 | 2,183 | 0.39 | -0.13 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 135.00 | 2.26 | 2.93 | 2.60 | 2.53 | +0.05 | +2.02% | 0.02 | 1,361 | 3,916 | 0.37 | -0.16 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 140.00 | 3.10 | 3.65 | 3.38 | 3.27 | -0.18 | -5.22% | 0.02 | 9 | 2,806 | 0.36 | -0.20 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 145.00 | 4.15 | 4.85 | 4.50 | 4.40 | -0.50 | -10.21% | 0.03 | 2,102 | 3,372 | 0.35 | -0.25 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 150.00 | 5.60 | 6.25 | 5.93 | 5.90 | -0.35 | -5.60% | 0.04 | 85 | 3,449 | 0.34 | -0.31 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 155.00 | 7.45 | 8.10 | 7.78 | 7.61 | -0.74 | -8.87% | 0.05 | 1,463 | 2,266 | 0.33 | -0.39 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 160.00 | 9.70 | 10.40 | 10.05 | 10.05 | -0.45 | -4.29% | 0.06 | 225 | 321 | 0.33 | -0.46 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 165.00 | 11.50 | 14.00 | 12.75 | 12.65 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.33 | -0.54 | 0.02 | -0.06 | 3/18/2026 | 3/20/2026 3:59:58 PM EST |
| 170.00 | 14.50 | 17.15 | 15.83 | 16.40 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.32 | -0.61 | 0.02 | -0.06 | 3/18/2026 | 3/20/2026 3:59:58 PM EST |
| 175.00 | 17.70 | 19.75 | 18.73 | 20.70 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.30 | -0.68 | 0.01 | -0.05 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 180.00 | 21.75 | 23.80 | 22.78 | 22.10 | -2.78 | -11.18% | 0.13 | 4 | 2 | 0.31 | -0.74 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 185.00 | 25.50 | 28.10 | 26.80 | 27.61 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.29 | -0.80 | 0.01 | -0.04 | 3/18/2026 | 3/20/2026 3:59:58 PM EST |
| 190.00 | 29.90 | 33.30 | 31.60 | 37.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.41 | -0.84 | 0.01 | -0.03 | 2/12/2026 | 3/20/2026 3:59:58 PM EST |
| 195.00 | 34.50 | 36.80 | 35.65 | % | 0.18 | 0 | 0 | 0.37 | -0.88 | 0.01 | -0.03 | 3/20/2026 3:59:58 PM EST | |||
| 200.00 | 39.15 | 42.05 | 40.60 | % | 0.20 | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.02 | 3/20/2026 3:59:58 PM EST | |||
| 210.00 | 48.75 | 51.65 | 50.20 | % | 0.24 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.02 | 3/20/2026 3:59:58 PM EST |