Options Chain for EXXON MOBIL CORP COM (XOM) - $148.21 as of 4/22/2026 4:10:11 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 | 68.05 | 71.35 | 69.70 | % | 0.87 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/23/2026 11:58:58 AM EST | |||
| 85.00 | 63.10 | 66.45 | 64.78 | % | 0.76 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/23/2026 11:58:58 AM EST | |||
| 90.00 | 58.10 | 61.50 | 59.80 | % | 0.66 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/23/2026 11:58:58 AM EST | |||
| 95.00 | 53.10 | 56.40 | 54.75 | % | 0.58 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/23/2026 11:58:58 AM EST | |||
| 100.00 | 48.15 | 51.60 | 49.88 | % | 0.50 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/23/2026 11:58:58 AM EST | |||
| 105.00 | 43.15 | 46.45 | 44.80 | % | 0.43 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/23/2026 11:58:58 AM EST | |||
| 110.00 | 38.20 | 41.45 | 39.83 | % | 0.36 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 4/23/2026 11:58:58 AM EST | |||
| 115.00 | 33.25 | 36.55 | 34.90 | % | 0.30 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 4/23/2026 11:58:58 AM EST | |||
| 120.00 | 28.35 | 31.25 | 29.80 | % | 0.25 | 0 | 0 | 0.58 | 0.98 | 0.00 | 0.00 | 4/23/2026 11:58:58 AM EST | |||
| 125.00 | 23.50 | 26.80 | 25.15 | % | 0.20 | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.02 | 4/23/2026 11:58:58 AM EST | |||
| 130.00 | 18.80 | 22.10 | 20.45 | % | 0.16 | 0 | 0 | 0.49 | 0.90 | 0.01 | -0.03 | 4/23/2026 11:58:58 AM EST | |||
| 135.00 | 14.35 | 17.70 | 16.03 | % | 0.12 | 0 | 0 | 0.35 | 0.82 | 0.02 | -0.05 | 4/23/2026 11:58:58 AM EST | |||
| 140.00 | 10.35 | 12.95 | 11.65 | % | 0.08 | 0 | 0 | 0.30 | 0.72 | 0.02 | -0.06 | 4/23/2026 11:58:58 AM EST | |||
| 145.00 | 7.85 | 9.55 | 8.70 | 7.55 | % | 0.06 | 2 | 0 | 0.33 | 0.61 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 11:58:58 AM EST | |
| 150.00 | 4.15 | 7.70 | 5.93 | % | 0.04 | 0 | 0 | 0.32 | 0.49 | 0.03 | -0.07 | 4/23/2026 11:58:58 AM EST | |||
| 155.00 | 3.50 | 4.40 | 3.95 | 4.50 | % | 0.03 | 1 | 0 | 0.31 | 0.36 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 11:58:58 AM EST | |
| 160.00 | 0.59 | 4.50 | 2.55 | 2.57 | % | 0.02 | 2 | 0 | 0.30 | 0.25 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 11:58:58 AM EST | |
| 165.00 | 0.00 | 3.60 | 1.80 | 2.05 | % | 0.01 | 2 | 0 | 0.28 | 0.15 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 11:58:58 AM EST | |
| 170.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.48 | 0.10 | 0.01 | -0.03 | 4/23/2026 11:58:58 AM EST | |||
| 175.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.51 | 0.05 | 0.01 | -0.02 | 4/23/2026 11:58:58 AM EST | |||
| 180.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.01 | 4/23/2026 11:58:58 AM EST | |||
| 185.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 4/23/2026 11:58:58 AM EST | |||
| 190.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 4/23/2026 11:58:58 AM EST | |||
| 195.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/23/2026 11:58:58 AM EST | |||
| 200.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/23/2026 11:58:58 AM EST | |||
| 205.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/23/2026 11:58:58 AM EST | |||
| 210.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/23/2026 11:58:58 AM EST | |||
| 215.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2026 11:58:58 AM EST | |||
| 220.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/23/2026 11:58:58 AM 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/23/2026 11:58:58 AM EST | |||
| 85.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/23/2026 11:58:58 AM EST | |||
| 90.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/23/2026 11:58:58 AM EST | |||
| 95.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/23/2026 11:58:58 AM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/23/2026 11:58:58 AM EST | |||
| 105.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/23/2026 11:58:58 AM EST | |||
| 110.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/23/2026 11:58:58 AM EST | |||
| 115.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/23/2026 11:58:58 AM EST | |||
| 120.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | 0.00 | 4/23/2026 11:58:58 AM EST | |||
| 125.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.56 | -0.05 | 0.01 | -0.02 | 4/23/2026 11:58:58 AM EST | |||
| 130.00 | 0.00 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 0.50 | -0.10 | 0.01 | -0.03 | 4/23/2026 11:58:58 AM EST | |||
| 135.00 | 0.00 | 3.60 | 1.80 | 1.81 | % | 0.01 | 2 | 0 | 0.45 | -0.18 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 11:58:58 AM EST | |
| 140.00 | 1.10 | 4.75 | 2.93 | 2.81 | % | 0.02 | 7 | 0 | 0.33 | -0.28 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 11:58:58 AM EST | |
| 145.00 | 2.59 | 5.00 | 3.80 | % | 0.03 | 0 | 0 | 0.31 | -0.39 | 0.02 | -0.07 | 4/23/2026 11:58:58 AM EST | |||
| 150.00 | 5.10 | 8.60 | 6.85 | % | 0.05 | 0 | 0 | 0.31 | -0.51 | 0.03 | -0.07 | 4/23/2026 11:58:58 AM EST | |||
| 155.00 | 7.90 | 11.55 | 9.73 | % | 0.06 | 0 | 0 | 0.31 | -0.64 | 0.02 | -0.06 | 4/23/2026 11:58:58 AM EST | |||
| 160.00 | 11.60 | 15.10 | 13.35 | % | 0.08 | 0 | 0 | 0.31 | -0.75 | 0.02 | -0.05 | 4/23/2026 11:58:58 AM EST | |||
| 165.00 | 15.70 | 19.15 | 17.43 | % | 0.11 | 0 | 0 | 0.29 | -0.85 | 0.02 | -0.04 | 4/23/2026 11:58:58 AM EST | |||
| 170.00 | 20.20 | 23.55 | 21.88 | % | 0.13 | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.03 | 4/23/2026 11:58:58 AM EST | |||
| 175.00 | 24.85 | 28.20 | 26.53 | % | 0.15 | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.02 | 4/23/2026 11:58:58 AM EST | |||
| 180.00 | 29.80 | 33.00 | 31.40 | % | 0.17 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.01 | 4/23/2026 11:58:58 AM EST | |||
| 185.00 | 34.55 | 37.85 | 36.20 | % | 0.20 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 4/23/2026 11:58:58 AM EST | |||
| 190.00 | 39.50 | 42.80 | 41.15 | % | 0.22 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 4/23/2026 11:58:58 AM EST | |||
| 195.00 | 44.35 | 47.70 | 46.03 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/23/2026 11:58:58 AM EST | |||
| 200.00 | 49.20 | 52.65 | 50.93 | % | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/23/2026 11:58:58 AM EST | |||
| 205.00 | 54.35 | 57.65 | 56.00 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/23/2026 11:58:58 AM EST | |||
| 210.00 | 59.15 | 62.60 | 60.88 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/23/2026 11:58:58 AM EST | |||
| 215.00 | 64.20 | 67.60 | 65.90 | % | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/23/2026 11:58:58 AM EST | |||
| 220.00 | 69.20 | 72.55 | 70.88 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/23/2026 11:58:58 AM EST |