Options Chain for EXXON MOBIL CORP COM (XOM) - $157.92 as of 5/15/2026 8:27:33 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 | 105.75 | 109.75 | 107.75 | 102.64 | 0.00 | 0.00% | 2.15 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 55.00 | 100.90 | 103.30 | 102.10 | 102.70 | % | 1.86 | 7 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST | |
| 60.00 | 95.95 | 100.00 | 97.98 | 95.28 | +2.75 | +2.98% | 1.63 | 1 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 65.00 | 90.95 | 94.80 | 92.88 | % | 1.43 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 70.00 | 86.00 | 89.80 | 87.90 | % | 1.26 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 75.00 | 80.90 | 84.85 | 82.88 | 80.40 | +2.95 | +3.81% | 1.11 | 40 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 80.00 | 75.90 | 79.85 | 77.88 | 74.75 | +2.30 | +3.18% | 0.97 | 44 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 85.00 | 71.10 | 74.90 | 73.00 | 69.75 | +2.05 | +3.03% | 0.86 | 18 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 90.00 | 66.00 | 69.90 | 67.95 | 66.50 | +4.00 | +6.40% | 0.76 | 70 | 70 | 1.34 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 95.00 | 61.00 | 64.90 | 62.95 | 59.20 | +1.25 | +2.16% | 0.66 | 18 | 11 | 1.23 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 100.00 | 56.05 | 60.00 | 58.03 | 54.50 | +2.10 | +4.01% | 0.58 | 2 | 10 | 1.14 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 105.00 | 51.05 | 55.00 | 53.03 | 49.60 | +1.45 | +3.02% | 0.51 | 20 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 110.00 | 46.10 | 50.05 | 48.08 | 44.35 | +1.75 | +4.11% | 0.44 | 2 | 4 | 0.96 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 115.00 | 41.30 | 45.10 | 43.20 | 41.25 | +3.75 | +10.00% | 0.38 | 14 | 73 | 0.87 | 0.99 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 120.00 | 36.20 | 39.00 | 37.60 | 37.80 | +5.10 | +15.60% | 0.31 | 188 | 1,058 | 0.65 | 0.98 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 125.00 | 31.75 | 33.90 | 32.83 | 31.00 | +3.34 | +12.08% | 0.26 | 5 | 67 | 0.56 | 0.97 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 130.00 | 27.00 | 29.80 | 28.40 | 26.75 | +4.01 | +17.64% | 0.22 | 218 | 960 | 0.59 | 0.95 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 135.00 | 22.20 | 24.55 | 23.38 | 23.27 | +5.07 | +27.86% | 0.17 | 80 | 4,684 | 0.48 | 0.92 | 0.01 | -0.05 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 140.00 | 17.85 | 19.60 | 18.73 | 18.60 | +5.20 | +38.81% | 0.13 | 53 | 5,056 | 0.40 | 0.88 | 0.01 | -0.06 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 145.00 | 14.45 | 15.15 | 14.80 | 14.60 | +4.82 | +49.29% | 0.10 | 268 | 8,611 | 0.32 | 0.82 | 0.02 | -0.07 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 150.00 | 10.70 | 11.20 | 10.95 | 10.75 | +4.20 | +64.13% | 0.07 | 810 | 12,786 | 0.31 | 0.73 | 0.02 | -0.08 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 155.00 | 7.65 | 7.95 | 7.80 | 7.77 | +3.52 | +82.83% | 0.05 | 2,014 | 7,745 | 0.31 | 0.61 | 0.03 | -0.09 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 160.00 | 5.05 | 5.40 | 5.23 | 5.23 | +2.69 | +105.91% | 0.03 | 5,066 | 8,128 | 0.31 | 0.47 | 0.03 | -0.09 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 165.00 | 3.40 | 3.45 | 3.43 | 3.45 | +1.94 | +128.48% | 0.02 | 12,397 | 10,036 | 0.31 | 0.34 | 0.03 | -0.08 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 170.00 | 2.10 | 2.14 | 2.12 | 2.11 | +1.21 | +134.45% | 0.01 | 2,065 | 8,574 | 0.31 | 0.24 | 0.02 | -0.07 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 175.00 | 0.87 | 1.71 | 1.29 | 1.25 | +0.75 | +150.00% | 0.01 | 1,036 | 6,760 | 0.32 | 0.16 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 180.00 | 0.64 | 0.84 | 0.74 | 0.75 | +0.42 | +127.28% | 0.00 | 640 | 24,899 | 0.31 | 0.10 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 185.00 | 0.13 | 0.90 | 0.52 | 0.46 | +0.24 | +109.10% | 0.00 | 95 | 12,858 | 0.32 | 0.06 | 0.01 | -0.03 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 190.00 | 0.15 | 0.29 | 0.22 | 0.29 | +0.14 | +93.34% | 0.00 | 68 | 3,636 | 0.32 | 0.04 | 0.01 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 3 | 2,806 | 0.36 | 0.02 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 200.00 | 0.11 | 0.12 | 0.12 | 0.11 | +0.03 | +37.50% | 0.00 | 73 | 9,815 | 0.35 | 0.01 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 210.00 | 0.03 | 0.06 | 0.05 | 0.11 | +0.08 | +266.67% | 0.00 | 121 | 878 | 0.37 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 638 | 0.63 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/15/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.75 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:02 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 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 86 | 2.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/15/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 113 | 2.39 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/15/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 191 | 2.21 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.33 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/15/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 562 | 1.06 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 770 | 1.76 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,002 | 0.90 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/15/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 3,143 | 0.96 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8,406 | 1.40 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9,358 | 0.66 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 1.78 | 0.89 | 0.03 | -0.02 | -40.00% | 0.01 | 2 | 9,076 | 1.12 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 2.19 | 1.10 | 0.15 | -0.04 | -21.06% | 0.01 | 3 | 12,552 | 1.09 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.09 | -0.15 | -62.50% | 0.00 | 2 | 7,665 | 0.64 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.29 | 0.15 | 0.01 | -0.08 | -88.89% | 0.00 | 41 | 4,522 | 0.56 | -0.01 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 120.00 | 0.10 | 0.18 | 0.14 | 0.12 | +0.01 | +9.10% | 0.00 | 3,382 | 7,527 | 0.44 | -0.02 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 125.00 | 0.20 | 0.55 | 0.38 | 0.20 | -0.02 | -9.10% | 0.00 | 57 | 17,073 | 0.43 | -0.03 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 130.00 | 0.23 | 0.38 | 0.31 | 0.32 | -0.10 | -23.81% | 0.00 | 925 | 3,598 | 0.38 | -0.05 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 135.00 | 0.45 | 0.55 | 0.50 | 0.49 | -0.23 | -31.95% | 0.00 | 3,165 | 4,972 | 0.36 | -0.08 | 0.01 | -0.05 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 140.00 | 0.80 | 0.89 | 0.85 | 0.85 | -0.51 | -37.50% | 0.01 | 711 | 5,003 | 0.33 | -0.12 | 0.01 | -0.06 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 145.00 | 1.40 | 1.54 | 1.47 | 1.46 | -1.05 | -41.84% | 0.01 | 1,652 | 7,745 | 0.32 | -0.18 | 0.02 | -0.07 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 150.00 | 2.51 | 2.66 | 2.59 | 2.67 | -1.74 | -39.46% | 0.02 | 518 | 6,649 | 0.31 | -0.27 | 0.02 | -0.08 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 155.00 | 4.05 | 4.70 | 4.38 | 4.45 | -2.55 | -36.43% | 0.03 | 737 | 3,909 | 0.31 | -0.39 | 0.03 | -0.09 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 160.00 | 6.45 | 7.45 | 6.95 | 6.95 | -3.45 | -33.18% | 0.04 | 235 | 1,719 | 0.31 | -0.53 | 0.03 | -0.09 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 165.00 | 8.30 | 11.40 | 9.85 | 10.52 | -4.06 | -27.85% | 0.06 | 56 | 1,267 | 0.30 | -0.66 | 0.03 | -0.08 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 170.00 | 12.60 | 15.20 | 13.90 | 15.08 | -6.04 | -28.60% | 0.08 | 2 | 258 | 0.31 | -0.76 | 0.02 | -0.07 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 175.00 | 16.30 | 20.20 | 18.25 | 19.38 | -11.84 | -37.93% | 0.10 | 1 | 271 | 0.47 | -0.84 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 180.00 | 21.05 | 24.65 | 22.85 | 35.34 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.51 | -0.90 | 0.01 | -0.04 | 5/7/2026 | 5/15/2026 4:00:02 PM EST |
| 185.00 | 25.70 | 29.20 | 27.45 | 31.91 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.53 | -0.94 | 0.01 | -0.03 | 4/8/2026 | 5/15/2026 4:00:02 PM EST |
| 190.00 | 30.45 | 34.30 | 32.38 | 28.18 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.60 | -0.96 | 0.01 | -0.02 | 4/1/2026 | 5/15/2026 4:00:02 PM EST |
| 195.00 | 35.45 | 39.25 | 37.35 | 44.50 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.65 | -0.98 | 0.00 | -0.01 | 5/13/2026 | 5/15/2026 4:00:02 PM EST |
| 200.00 | 40.45 | 44.25 | 42.35 | 51.95 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.70 | -0.99 | 0.00 | -0.01 | 4/14/2026 | 5/15/2026 4:00:02 PM EST |
| 210.00 | 50.45 | 54.25 | 52.35 | % | 0.25 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 240.00 | 80.45 | 84.25 | 82.35 | % | 0.34 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 250.00 | 90.45 | 94.25 | 92.35 | % | 0.37 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 260.00 | 100.45 | 104.25 | 102.35 | % | 0.39 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST |