Options Chain for EXXON MOBIL CORP COM (XOM) - $152.75 as of 5/4/2026 9:43:29 AM 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 | 86.30 | 90.05 | 88.18 | % | 1.36 | 0 | 75 | 1.27 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 70.00 | 81.30 | 84.95 | 83.13 | % | 1.19 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 75.00 | 76.55 | 80.00 | 78.28 | % | 1.04 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 80.00 | 71.35 | 75.00 | 73.18 | % | 0.91 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 85.00 | 66.60 | 70.00 | 68.30 | % | 0.80 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 90.00 | 61.35 | 65.00 | 63.18 | 61.75 | 0.00 | 0.00% | 0.70 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 95.00 | 56.60 | 59.75 | 58.18 | % | 0.61 | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 100.00 | 52.45 | 54.25 | 53.35 | 52.74 | 0.00 | 0.00% | 0.53 | 0 | 672 | 0.59 | 0.99 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 105.00 | 47.25 | 49.90 | 48.58 | 44.50 | 0.00 | 0.00% | 0.46 | 0 | 14 | 0.61 | 0.98 | 0.00 | -0.01 | 4/20/2026 | 5/1/2026 4:00:03 PM EST |
| 110.00 | 41.95 | 44.55 | 43.25 | 41.50 | 0.00 | 0.00% | 0.39 | 0 | 25 | 0.51 | 0.97 | 0.00 | -0.01 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 115.00 | 37.40 | 39.55 | 38.48 | 36.65 | 0.00 | 0.00% | 0.33 | 0 | 208 | 0.45 | 0.95 | 0.00 | -0.02 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 120.00 | 32.60 | 34.75 | 33.68 | 33.00 | 0.00 | 0.00% | 0.28 | 0 | 686 | 0.42 | 0.93 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 125.00 | 28.10 | 30.05 | 29.08 | 29.00 | 0.00 | 0.00% | 0.23 | 0 | 614 | 0.38 | 0.90 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 130.00 | 23.65 | 25.45 | 24.55 | 23.65 | 0.00 | 0.00% | 0.19 | 0 | 2,455 | 0.26 | 0.86 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 135.00 | 19.75 | 21.30 | 20.53 | 20.00 | 0.00 | 0.00% | 0.15 | 0 | 2,483 | 0.32 | 0.82 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 140.00 | 15.70 | 17.15 | 16.43 | 15.98 | 0.00 | 0.00% | 0.12 | 0 | 3,063 | 0.30 | 0.75 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 145.00 | 12.55 | 13.40 | 12.98 | 13.30 | 0.00 | 0.00% | 0.09 | 0 | 2,298 | 0.30 | 0.68 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 150.00 | 9.65 | 10.45 | 10.05 | 9.90 | 0.00 | 0.00% | 0.07 | 0 | 3,804 | 0.30 | 0.59 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 155.00 | 7.30 | 7.85 | 7.58 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 4,634 | 0.30 | 0.49 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 160.00 | 5.40 | 5.70 | 5.55 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 6,348 | 0.30 | 0.39 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 165.00 | 3.90 | 4.30 | 4.10 | 4.18 | 0.00 | 0.00% | 0.02 | 0 | 3,725 | 0.30 | 0.31 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 170.00 | 2.80 | 3.10 | 2.95 | 2.86 | 0.00 | 0.00% | 0.02 | 0 | 8,568 | 0.31 | 0.24 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 175.00 | 1.89 | 2.22 | 2.06 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 3,617 | 0.31 | 0.19 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 180.00 | 1.37 | 1.77 | 1.57 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3,585 | 0.32 | 0.15 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 185.00 | 0.96 | 1.28 | 1.12 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 1,246 | 0.32 | 0.11 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 190.00 | 0.72 | 0.87 | 0.80 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 1,375 | 0.32 | 0.09 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 195.00 | 0.42 | 0.69 | 0.56 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.33 | 0.07 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 200.00 | 0.20 | 0.59 | 0.40 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 983 | 0.33 | 0.05 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 210.00 | 0.06 | 0.72 | 0.39 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 560 | 0.35 | 0.03 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 220.00 | 0.01 | 0.28 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 842 | 0.33 | 0.02 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 240.00 | 0.03 | 0.13 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,219 | 0.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.49 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.78 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:03 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 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.86 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 2.16 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.14 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.26 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.70 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.32 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.66 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.22 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.57 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.22 | 0.11 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 100.00 | 0.10 | 0.39 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 714 | 0.47 | -0.01 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 105.00 | 0.17 | 0.33 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 996 | 0.43 | -0.02 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 110.00 | 0.25 | 0.37 | 0.31 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 954 | 0.40 | -0.03 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 115.00 | 0.39 | 0.66 | 0.53 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 2,917 | 0.39 | -0.05 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 120.00 | 0.60 | 0.76 | 0.68 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 4,348 | 0.36 | -0.07 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 125.00 | 0.91 | 1.05 | 0.98 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4,922 | 0.34 | -0.10 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 130.00 | 1.30 | 1.58 | 1.44 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4,368 | 0.33 | -0.14 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 135.00 | 2.08 | 2.25 | 2.17 | 2.21 | 0.00 | 0.00% | 0.02 | 0 | 6,761 | 0.32 | -0.18 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 140.00 | 3.10 | 3.40 | 3.25 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 3,571 | 0.31 | -0.25 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 145.00 | 4.55 | 4.90 | 4.73 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 3,278 | 0.30 | -0.32 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 150.00 | 6.50 | 6.95 | 6.73 | 6.64 | 0.00 | 0.00% | 0.04 | 0 | 4,624 | 0.30 | -0.41 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 155.00 | 9.35 | 9.55 | 9.45 | 9.29 | 0.00 | 0.00% | 0.06 | 0 | 1,137 | 0.30 | -0.51 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 160.00 | 11.90 | 12.75 | 12.33 | 12.59 | 0.00 | 0.00% | 0.08 | 0 | 2,133 | 0.30 | -0.61 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 165.00 | 15.30 | 16.50 | 15.90 | 16.30 | 0.00 | 0.00% | 0.10 | 0 | 1,183 | 0.30 | -0.69 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 170.00 | 19.00 | 20.50 | 19.75 | 19.95 | 0.00 | 0.00% | 0.12 | 0 | 503 | 0.30 | -0.76 | 0.01 | -0.04 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 175.00 | 23.25 | 24.70 | 23.98 | 24.15 | 0.00 | 0.00% | 0.14 | 0 | 94 | 0.30 | -0.81 | 0.01 | -0.04 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 180.00 | 27.55 | 29.30 | 28.43 | 31.22 | 0.00 | 0.00% | 0.16 | 0 | 89 | 0.31 | -0.85 | 0.01 | -0.03 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 185.00 | 31.95 | 33.95 | 32.95 | 31.40 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.30 | -0.89 | 0.01 | -0.03 | 4/9/2026 | 5/1/2026 4:00:03 PM EST |
| 190.00 | 36.90 | 38.90 | 37.90 | % | 0.20 | 0 | 0 | 0.32 | -0.91 | 0.01 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 195.00 | 41.80 | 43.55 | 42.68 | 29.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.32 | -0.93 | 0.01 | -0.02 | 3/31/2026 | 5/1/2026 4:00:03 PM EST |
| 200.00 | 46.55 | 48.45 | 47.50 | 55.62 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.47 | -0.95 | 0.00 | -0.02 | 4/17/2026 | 5/1/2026 4:00:03 PM EST |
| 210.00 | 55.85 | 59.40 | 57.63 | % | 0.27 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 220.00 | 66.25 | 68.50 | 67.38 | % | 0.31 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 240.00 | 85.80 | 88.85 | 87.33 | % | 0.36 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 250.00 | 95.85 | 99.25 | 97.55 | 102.30 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.73 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 260.00 | 105.75 | 109.40 | 107.58 | % | 0.41 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST |