Options Chain for EXXON MOBIL CORP COM (XOM) - $148.69 as of 5/7/2026 3:40:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 64.50 | 68.50 | 66.50 | % | 0.83 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 85.00 | 59.50 | 63.40 | 61.45 | % | 0.72 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 90.00 | 54.50 | 58.50 | 56.50 | % | 0.63 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 95.00 | 49.55 | 53.35 | 51.45 | % | 0.54 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 100.00 | 44.55 | 48.50 | 46.53 | % | 0.47 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 105.00 | 39.50 | 43.40 | 41.45 | % | 0.39 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 110.00 | 34.55 | 38.40 | 36.48 | % | 0.33 | 0 | 0 | 0.71 | 0.99 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 115.00 | 29.60 | 33.55 | 31.58 | 30.02 | % | 0.27 | 1 | 0 | 0.63 | 0.97 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 3:59:59 PM EST | |
| 120.00 | 25.20 | 27.95 | 26.58 | % | 0.22 | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.02 | 5/7/2026 3:59:59 PM EST | |||
| 125.00 | 20.20 | 23.05 | 21.63 | % | 0.17 | 0 | 0 | 0.41 | 0.90 | 0.01 | -0.04 | 5/7/2026 3:59:59 PM EST | |||
| 130.00 | 15.80 | 18.55 | 17.18 | % | 0.13 | 0 | 0 | 0.38 | 0.85 | 0.01 | -0.04 | 5/7/2026 3:59:59 PM EST | |||
| 135.00 | 11.35 | 14.65 | 13.00 | % | 0.10 | 0 | 0 | 0.37 | 0.78 | 0.02 | -0.05 | 5/7/2026 3:59:59 PM EST | |||
| 140.00 | 8.05 | 10.95 | 9.50 | 9.93 | % | 0.07 | 1 | 0 | 0.27 | 0.68 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 3:59:59 PM EST | |
| 145.00 | 5.50 | 8.20 | 6.85 | 6.70 | % | 0.05 | 5 | 0 | 0.29 | 0.55 | 0.03 | -0.06 | 5/7/2026 | 5/7/2026 3:59:59 PM EST | |
| 150.00 | 2.26 | 6.35 | 4.31 | 4.35 | % | 0.03 | 2 | 0 | 0.28 | 0.42 | 0.03 | -0.06 | 5/7/2026 | 5/7/2026 3:59:59 PM EST | |
| 155.00 | 0.82 | 4.55 | 2.69 | % | 0.02 | 0 | 0 | 0.27 | 0.30 | 0.02 | -0.05 | 5/7/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.39 | 0.21 | 0.02 | -0.04 | 5/7/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.43 | 0.14 | 0.01 | -0.03 | 5/7/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.74 | 1.37 | 0.59 | % | 0.01 | 1 | 0 | 0.46 | 0.09 | 0.01 | -0.02 | 5/7/2026 | 5/7/2026 3:59:59 PM EST | |
| 175.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.41 | 0.05 | 0.01 | -0.02 | 5/7/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.01 | 5/7/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 5/7/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 205.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:59 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 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.22 | 0.11 | 0.18 | % | 0.00 | 301 | 0 | 0.41 | -0.01 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:59 PM EST | |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.21 | % | 0.00 | 10 | 0 | 0.39 | -0.03 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 3:59:59 PM EST | |
| 120.00 | 0.23 | 1.08 | 0.66 | % | 0.01 | 0 | 0 | 0.37 | -0.06 | 0.01 | -0.02 | 5/7/2026 3:59:59 PM EST | |||
| 125.00 | 0.04 | 1.24 | 0.64 | % | 0.01 | 0 | 0 | 0.29 | -0.10 | 0.01 | -0.04 | 5/7/2026 3:59:59 PM EST | |||
| 130.00 | 0.27 | 1.90 | 1.09 | 1.22 | % | 0.01 | 3 | 0 | 0.29 | -0.15 | 0.01 | -0.04 | 5/7/2026 | 5/7/2026 3:59:59 PM EST | |
| 135.00 | 1.63 | 2.85 | 2.24 | 1.94 | % | 0.02 | 8 | 0 | 0.31 | -0.22 | 0.02 | -0.05 | 5/7/2026 | 5/7/2026 3:59:59 PM EST | |
| 140.00 | 1.57 | 4.95 | 3.26 | 3.19 | % | 0.02 | 3 | 0 | 0.28 | -0.32 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 3:59:59 PM EST | |
| 145.00 | 3.55 | 6.95 | 5.25 | 8.00 | % | 0.04 | 1 | 0 | 0.28 | -0.45 | 0.03 | -0.06 | 5/7/2026 | 5/7/2026 3:59:59 PM EST | |
| 150.00 | 6.25 | 10.25 | 8.25 | % | 0.06 | 0 | 0 | 0.28 | -0.58 | 0.03 | -0.06 | 5/7/2026 3:59:59 PM EST | |||
| 155.00 | 9.70 | 13.50 | 11.60 | % | 0.07 | 0 | 0 | 0.27 | -0.69 | 0.02 | -0.05 | 5/7/2026 3:59:59 PM EST | |||
| 160.00 | 14.70 | 17.35 | 16.03 | % | 0.10 | 0 | 0 | 0.31 | -0.79 | 0.02 | -0.04 | 5/7/2026 3:59:59 PM EST | |||
| 165.00 | 19.05 | 21.70 | 20.38 | % | 0.12 | 0 | 0 | 0.31 | -0.86 | 0.01 | -0.03 | 5/7/2026 3:59:59 PM EST | |||
| 170.00 | 23.60 | 26.30 | 24.95 | % | 0.15 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.02 | 5/7/2026 3:59:59 PM EST | |||
| 175.00 | 28.20 | 31.10 | 29.65 | % | 0.17 | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.02 | 5/7/2026 3:59:59 PM EST | |||
| 180.00 | 33.05 | 36.30 | 34.68 | % | 0.19 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 5/7/2026 3:59:59 PM EST | |||
| 185.00 | 37.50 | 41.25 | 39.38 | % | 0.21 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 5/7/2026 3:59:59 PM EST | |||
| 190.00 | 42.60 | 46.40 | 44.50 | % | 0.23 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 195.00 | 47.40 | 51.35 | 49.38 | % | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 200.00 | 52.40 | 56.35 | 54.38 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 205.00 | 57.50 | 61.35 | 59.43 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 210.00 | 62.35 | 66.15 | 64.25 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 215.00 | 67.55 | 71.35 | 69.45 | % | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 220.00 | 72.35 | 76.30 | 74.33 | % | 0.34 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST |