Options Chain for EXXON MOBIL CORP COM (XOM) - $156.27 as of 5/21/2026 6:50:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 63.75 | 67.70 | 65.73 | % | 0.73 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:50 PM EST | |||
| 95.00 | 58.75 | 62.70 | 60.73 | % | 0.64 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:50 PM EST | |||
| 100.00 | 53.80 | 57.70 | 55.75 | % | 0.56 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:50 PM EST | |||
| 105.00 | 48.85 | 52.80 | 50.83 | % | 0.48 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:50 PM EST | |||
| 110.00 | 43.90 | 47.70 | 45.80 | % | 0.42 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 5/21/2026 3:59:50 PM EST | |||
| 115.00 | 38.90 | 42.90 | 40.90 | % | 0.36 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 5/21/2026 3:59:50 PM EST | |||
| 120.00 | 34.05 | 37.25 | 35.65 | % | 0.30 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 5/21/2026 3:59:50 PM EST | |||
| 125.00 | 29.15 | 32.10 | 30.63 | % | 0.25 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.02 | 5/21/2026 3:59:50 PM EST | |||
| 130.00 | 24.35 | 27.30 | 25.83 | % | 0.20 | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.03 | 5/21/2026 3:59:50 PM EST | |||
| 135.00 | 19.70 | 22.75 | 21.23 | % | 0.16 | 0 | 0 | 0.47 | 0.90 | 0.01 | -0.04 | 5/21/2026 3:59:50 PM EST | |||
| 140.00 | 15.25 | 18.10 | 16.68 | % | 0.12 | 0 | 0 | 0.41 | 0.83 | 0.01 | -0.05 | 5/21/2026 3:59:50 PM EST | |||
| 145.00 | 11.25 | 14.60 | 12.93 | % | 0.09 | 0 | 0 | 0.32 | 0.75 | 0.02 | -0.07 | 5/21/2026 3:59:50 PM EST | |||
| 150.00 | 8.00 | 10.90 | 9.45 | % | 0.06 | 0 | 0 | 0.31 | 0.64 | 0.02 | -0.08 | 5/21/2026 3:59:50 PM EST | |||
| 155.00 | 5.65 | 8.30 | 6.98 | % | 0.05 | 0 | 0 | 0.33 | 0.53 | 0.02 | -0.08 | 5/21/2026 3:59:50 PM EST | |||
| 160.00 | 3.00 | 6.15 | 4.58 | % | 0.03 | 0 | 0 | 0.31 | 0.40 | 0.02 | -0.07 | 5/21/2026 3:59:50 PM EST | |||
| 165.00 | 1.43 | 3.15 | 2.29 | 2.96 | % | 0.01 | 10 | 0 | 0.27 | 0.28 | 0.02 | -0.06 | 5/21/2026 | 5/21/2026 3:59:50 PM EST | |
| 170.00 | 1.40 | 2.00 | 1.70 | 2.50 | % | 0.01 | 7 | 0 | 0.30 | 0.19 | 0.02 | -0.05 | 5/21/2026 | 5/21/2026 3:59:50 PM EST | |
| 175.00 | 0.75 | 2.00 | 1.38 | 3.00 | % | 0.01 | 2 | 0 | 0.33 | 0.11 | 0.01 | -0.03 | 5/21/2026 | 5/21/2026 3:59:50 PM EST | |
| 180.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.48 | 0.08 | 0.01 | -0.03 | 5/21/2026 3:59:50 PM EST | |||
| 185.00 | 0.26 | 2.56 | 1.41 | % | 0.01 | 0 | 0 | 0.41 | 0.04 | 0.01 | -0.01 | 5/21/2026 3:59:50 PM EST | |||
| 190.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 5/21/2026 3:59:50 PM EST | |||
| 195.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 5/21/2026 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 5/21/2026 3:59:50 PM EST | |||
| 205.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:50 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:50 PM EST | |||
| 215.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:50 PM EST | |||
| 220.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:50 PM EST | |||
| 225.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:50 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:50 PM EST | |||
| 95.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:50 PM EST | |||
| 100.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:50 PM EST | |||
| 105.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 5/21/2026 3:59:50 PM EST | |||
| 115.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 5/21/2026 3:59:50 PM EST | |||
| 120.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 5/21/2026 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.02 | 5/21/2026 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.53 | 1.27 | 0.40 | % | 0.01 | 250 | 0 | 0.57 | -0.05 | 0.01 | -0.03 | 5/21/2026 | 5/21/2026 3:59:50 PM EST | |
| 135.00 | 0.21 | 1.32 | 0.77 | 1.24 | % | 0.01 | 1 | 0 | 0.31 | -0.10 | 0.01 | -0.04 | 5/21/2026 | 5/21/2026 3:59:50 PM EST | |
| 140.00 | 0.56 | 2.26 | 1.41 | 1.75 | % | 0.01 | 1 | 0 | 0.31 | -0.17 | 0.01 | -0.05 | 5/21/2026 | 5/21/2026 3:59:50 PM EST | |
| 145.00 | 1.66 | 3.45 | 2.56 | 2.69 | % | 0.02 | 1 | 0 | 0.32 | -0.25 | 0.02 | -0.07 | 5/21/2026 | 5/21/2026 3:59:50 PM EST | |
| 150.00 | 2.85 | 5.80 | 4.33 | % | 0.03 | 0 | 0 | 0.32 | -0.36 | 0.02 | -0.08 | 5/21/2026 3:59:50 PM EST | |||
| 155.00 | 4.80 | 7.95 | 6.38 | % | 0.04 | 0 | 0 | 0.31 | -0.47 | 0.02 | -0.08 | 5/21/2026 3:59:50 PM EST | |||
| 160.00 | 7.45 | 10.75 | 9.10 | % | 0.06 | 0 | 0 | 0.30 | -0.60 | 0.02 | -0.07 | 5/21/2026 3:59:50 PM EST | |||
| 165.00 | 10.65 | 14.10 | 12.38 | % | 0.08 | 0 | 0 | 0.29 | -0.71 | 0.02 | -0.06 | 5/21/2026 3:59:50 PM EST | |||
| 170.00 | 14.90 | 17.95 | 16.43 | % | 0.10 | 0 | 0 | 0.29 | -0.81 | 0.02 | -0.05 | 5/21/2026 3:59:50 PM EST | |||
| 175.00 | 19.60 | 22.25 | 20.93 | % | 0.12 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.03 | 5/21/2026 3:59:50 PM EST | |||
| 180.00 | 24.25 | 26.95 | 25.60 | % | 0.14 | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.03 | 5/21/2026 3:59:50 PM EST | |||
| 185.00 | 28.95 | 31.80 | 30.38 | % | 0.16 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 5/21/2026 3:59:50 PM EST | |||
| 190.00 | 33.60 | 36.70 | 35.15 | % | 0.18 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 5/21/2026 3:59:50 PM EST | |||
| 195.00 | 37.75 | 41.75 | 39.75 | % | 0.20 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 5/21/2026 3:59:50 PM EST | |||
| 200.00 | 42.75 | 46.65 | 44.70 | % | 0.22 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 5/21/2026 3:59:50 PM EST | |||
| 205.00 | 47.75 | 51.65 | 49.70 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:50 PM EST | |||
| 210.00 | 52.75 | 56.65 | 54.70 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:50 PM EST | |||
| 215.00 | 57.75 | 61.65 | 59.70 | % | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:50 PM EST | |||
| 220.00 | 62.90 | 66.65 | 64.78 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:50 PM EST | |||
| 225.00 | 67.75 | 71.65 | 69.70 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:50 PM EST | |||
| 230.00 | 72.75 | 76.65 | 74.70 | % | 0.32 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:50 PM EST |