Options Chain for EXXON MOBIL CORP COM (XOM) - $155.29 as of 5/22/2026 3:43:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 88.05 | 91.95 | 90.00 | 96.70 | 0.00 | 0.00% | 1.38 | 0 | 15 | 1.51 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 70.00 | 83.15 | 87.10 | 85.13 | % | 1.22 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 75.00 | 78.25 | 82.20 | 80.23 | % | 1.07 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 80.00 | 73.30 | 77.20 | 75.25 | % | 0.94 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 85.00 | 68.30 | 72.25 | 70.28 | % | 0.83 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 90.00 | 63.30 | 67.30 | 65.30 | 61.75 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 4:00:00 PM EST |
| 95.00 | 58.65 | 61.30 | 59.98 | % | 0.63 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 100.00 | 53.70 | 57.20 | 55.45 | 54.00 | -10.00 | -15.63% | 0.55 | 1 | 662 | 0.83 | 1.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 105.00 | 48.70 | 52.00 | 50.35 | 44.50 | 0.00 | 0.00% | 0.48 | 0 | 12 | 0.76 | 1.00 | 0.00 | -0.01 | 4/20/2026 | 5/22/2026 4:00:00 PM EST |
| 110.00 | 43.85 | 46.40 | 45.13 | 40.85 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.57 | 0.99 | 0.00 | -0.02 | 5/14/2026 | 5/22/2026 4:00:00 PM EST |
| 115.00 | 39.10 | 41.55 | 40.33 | 46.00 | 0.00 | 0.00% | 0.35 | 0 | 55 | 0.52 | 0.98 | 0.00 | -0.03 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 120.00 | 34.70 | 36.90 | 35.80 | 35.50 | +0.02 | +0.06% | 0.30 | 44 | 810 | 0.50 | 0.96 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 125.00 | 29.10 | 31.90 | 30.50 | 31.00 | -1.20 | -3.73% | 0.24 | 20 | 842 | 0.44 | 0.94 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 130.00 | 24.95 | 27.10 | 26.03 | 27.96 | 0.00 | 0.00% | 0.20 | 0 | 3,534 | 0.40 | 0.91 | 0.01 | -0.05 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 135.00 | 20.80 | 22.50 | 21.65 | 21.98 | 0.00 | 0.00% | 0.16 | 0 | 2,120 | 0.36 | 0.87 | 0.01 | -0.06 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 140.00 | 16.65 | 18.20 | 17.43 | 16.90 | 0.00 | 0.00% | 0.12 | 0 | 3,110 | 0.29 | 0.81 | 0.01 | -0.06 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 145.00 | 12.95 | 14.75 | 13.85 | 13.55 | -1.65 | -10.86% | 0.10 | 33 | 2,576 | 0.31 | 0.74 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 150.00 | 9.85 | 11.30 | 10.58 | 10.40 | -0.07 | -0.67% | 0.07 | 34 | 5,980 | 0.31 | 0.65 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 155.00 | 7.65 | 7.90 | 7.78 | 7.75 | -0.15 | -1.90% | 0.05 | 391 | 5,578 | 0.31 | 0.54 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 160.00 | 5.50 | 5.70 | 5.60 | 5.31 | -0.49 | -8.45% | 0.03 | 212 | 8,214 | 0.31 | 0.43 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 165.00 | 3.80 | 4.00 | 3.90 | 3.82 | -0.13 | -3.30% | 0.02 | 451 | 5,554 | 0.31 | 0.33 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 170.00 | 2.56 | 2.74 | 2.65 | 2.80 | +0.06 | +2.19% | 0.02 | 254 | 9,287 | 0.30 | 0.24 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 175.00 | 1.60 | 1.88 | 1.74 | 1.72 | -0.21 | -10.89% | 0.01 | 264 | 5,592 | 0.31 | 0.18 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 180.00 | 1.06 | 1.30 | 1.18 | 1.25 | 0.00 | 0.00% | 0.01 | 85 | 3,857 | 0.31 | 0.13 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 185.00 | 0.72 | 0.94 | 0.83 | 0.86 | +0.02 | +2.39% | 0.00 | 26 | 1,761 | 0.32 | 0.10 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 190.00 | 0.38 | 0.87 | 0.63 | 0.62 | -0.14 | -18.43% | 0.00 | 27 | 1,676 | 0.34 | 0.07 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 195.00 | 0.20 | 0.57 | 0.39 | 0.49 | -0.12 | -19.68% | 0.00 | 81 | 698 | 0.33 | 0.05 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 200.00 | 0.25 | 0.51 | 0.38 | 0.31 | -0.01 | -3.13% | 0.00 | 147 | 1,780 | 0.36 | 0.03 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.34 | 0.17 | 0.01 | -0.23 | -95.84% | 0.00 | 1 | 505 | 0.41 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 220.00 | 0.04 | 0.27 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,444 | 0.40 | 0.01 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 240.00 | 0.05 | 0.09 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 133 | 3,516 | 0.45 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.56 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 260.00 | 0.01 | 0.26 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.52 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.36 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 2.16 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.25 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.26 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.76 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.72 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.28 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 4:00:00 PM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 5 | 957 | 0.50 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.21 | 0.11 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,316 | 0.50 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 110.00 | 0.10 | 0.34 | 0.22 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 999 | 0.45 | -0.01 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 115.00 | 0.01 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 27 | 2,926 | 0.37 | -0.02 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 120.00 | 0.29 | 0.48 | 0.39 | 0.34 | +0.01 | +3.03% | 0.00 | 5 | 4,291 | 0.39 | -0.04 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 125.00 | 0.26 | 0.79 | 0.53 | 0.50 | -0.02 | -3.85% | 0.00 | 36 | 5,317 | 0.36 | -0.06 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 130.00 | 0.67 | 1.03 | 0.85 | 0.80 | -0.08 | -9.10% | 0.01 | 31 | 5,505 | 0.35 | -0.09 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 135.00 | 1.06 | 1.50 | 1.28 | 1.34 | +0.04 | +3.08% | 0.01 | 177 | 7,324 | 0.33 | -0.13 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 140.00 | 2.03 | 2.17 | 2.10 | 2.07 | +0.06 | +2.99% | 0.02 | 650 | 4,366 | 0.33 | -0.19 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 145.00 | 3.15 | 3.35 | 3.25 | 3.29 | +0.13 | +4.12% | 0.02 | 1,256 | 5,212 | 0.32 | -0.26 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 150.00 | 4.80 | 5.10 | 4.95 | 4.95 | +0.21 | +4.43% | 0.03 | 244 | 7,426 | 0.31 | -0.35 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 155.00 | 7.00 | 7.30 | 7.15 | 7.20 | +0.23 | +3.30% | 0.05 | 690 | 1,667 | 0.31 | -0.46 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 160.00 | 9.75 | 10.15 | 9.95 | 9.90 | -0.30 | -2.95% | 0.06 | 41 | 2,616 | 0.30 | -0.57 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 165.00 | 12.85 | 13.80 | 13.33 | 13.50 | -0.23 | -1.68% | 0.08 | 2 | 1,250 | 0.30 | -0.67 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 170.00 | 16.65 | 17.65 | 17.15 | 13.12 | 0.00 | 0.00% | 0.10 | 0 | 523 | 0.30 | -0.76 | 0.02 | -0.05 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 175.00 | 20.70 | 22.10 | 21.40 | 18.37 | 0.00 | 0.00% | 0.12 | 0 | 100 | 0.30 | -0.82 | 0.01 | -0.05 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 180.00 | 25.05 | 26.75 | 25.90 | 20.85 | 0.00 | 0.00% | 0.14 | 0 | 117 | 0.38 | -0.87 | 0.01 | -0.04 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 185.00 | 29.45 | 32.05 | 30.75 | 25.10 | 0.00 | 0.00% | 0.17 | 0 | 27 | 0.44 | -0.90 | 0.01 | -0.03 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 190.00 | 34.55 | 36.70 | 35.63 | % | 0.19 | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.02 | 5/22/2026 4:00:00 PM EST | |||
| 195.00 | 39.05 | 42.15 | 40.60 | 34.37 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.02 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 200.00 | 44.00 | 46.75 | 45.38 | 55.62 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.54 | -0.97 | 0.00 | -0.01 | 4/17/2026 | 5/22/2026 4:00:00 PM EST |
| 210.00 | 53.35 | 57.30 | 55.33 | % | 0.26 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 220.00 | 63.70 | 66.70 | 65.20 | % | 0.30 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 240.00 | 83.75 | 86.70 | 85.23 | 86.75 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 250.00 | 94.30 | 96.90 | 95.60 | 96.73 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 260.00 | 103.35 | 107.30 | 105.33 | % | 0.41 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST |