Options Chain for EXXON MOBIL CORP COM (XOM) - $146.08 as of 2/6/2026 1:54:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 92.85 | 95.50 | 94.18 | 67.44 | 0.00 | 0.00% | 1.71 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/6/2026 3:59:39 PM EST |
| 60.00 | 87.85 | 90.50 | 89.18 | 53.40 | 0.00 | 0.00% | 1.49 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 2/6/2026 3:59:39 PM EST |
| 65.00 | 82.85 | 85.50 | 84.18 | 57.46 | 0.00 | 0.00% | 1.30 | 0 | 5 | 0.76 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/6/2026 3:59:39 PM EST |
| 70.00 | 77.85 | 80.50 | 79.18 | 43.10 | 0.00 | 0.00% | 1.13 | 0 | 2 | 0.70 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 2/6/2026 3:59:39 PM EST |
| 75.00 | 72.85 | 75.50 | 74.18 | 39.17 | 0.00 | 0.00% | 0.99 | 0 | 8 | 0.64 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 2/6/2026 3:59:39 PM EST |
| 80.00 | 67.85 | 70.50 | 69.18 | 45.00 | 0.00 | 0.00% | 0.86 | 0 | 10 | 0.58 | 0.99 | 0.00 | 0.00 | 1/9/2026 | 2/6/2026 3:59:39 PM EST |
| 85.00 | 62.85 | 65.60 | 64.23 | 48.62 | 0.00 | 0.00% | 0.76 | 0 | 53 | 0.54 | 0.98 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 3:59:39 PM EST |
| 90.00 | 58.50 | 60.20 | 59.35 | 59.50 | +8.37 | +16.37% | 0.66 | 2 | 64 | 0.47 | 0.98 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 95.00 | 53.15 | 55.85 | 54.50 | 50.07 | 0.00 | 0.00% | 0.57 | 0 | 107 | 0.46 | 0.96 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:39 PM EST |
| 100.00 | 48.40 | 51.00 | 49.70 | 46.61 | 0.00 | 0.00% | 0.50 | 0 | 652 | 0.43 | 0.94 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:39 PM EST |
| 105.00 | 43.70 | 46.00 | 44.85 | 41.59 | 0.00 | 0.00% | 0.43 | 0 | 1,067 | 0.38 | 0.93 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:39 PM EST |
| 110.00 | 39.15 | 41.65 | 40.40 | 38.52 | 0.00 | 0.00% | 0.37 | 0 | 5,066 | 0.37 | 0.90 | 0.00 | -0.01 | 2/4/2026 | 2/6/2026 3:59:39 PM EST |
| 115.00 | 35.50 | 36.80 | 36.15 | 36.41 | +5.81 | +18.99% | 0.31 | 4 | 2,948 | 0.30 | 0.88 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 120.00 | 31.15 | 32.70 | 31.93 | 32.01 | +2.91 | +10.00% | 0.27 | 81 | 6,157 | 0.30 | 0.84 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 125.00 | 27.05 | 28.20 | 27.63 | 27.90 | +3.56 | +14.63% | 0.22 | 2 | 1,877 | 0.28 | 0.81 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 130.00 | 23.60 | 24.30 | 23.95 | 23.84 | +3.07 | +14.79% | 0.18 | 12 | 7,393 | 0.28 | 0.76 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 135.00 | 19.95 | 20.90 | 20.43 | 20.40 | +2.46 | +13.72% | 0.15 | 426 | 2,356 | 0.27 | 0.71 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 140.00 | 16.30 | 17.70 | 17.00 | 17.00 | +2.40 | +16.44% | 0.12 | 32 | 2,880 | 0.26 | 0.65 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 145.00 | 13.65 | 14.90 | 14.28 | 14.32 | +2.10 | +17.19% | 0.10 | 398 | 1,425 | 0.26 | 0.59 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 150.00 | 11.30 | 11.95 | 11.63 | 11.57 | +1.67 | +16.87% | 0.08 | 336 | 1,771 | 0.26 | 0.52 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 155.00 | 9.20 | 9.95 | 9.58 | 9.55 | +1.55 | +19.38% | 0.06 | 27 | 781 | 0.26 | 0.46 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 160.00 | 7.40 | 7.85 | 7.63 | 7.57 | +1.47 | +24.10% | 0.05 | 172 | 3,613 | 0.26 | 0.39 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 165.00 | 5.65 | 6.50 | 6.08 | 6.02 | +1.24 | +25.95% | 0.04 | 598 | 2,402 | 0.26 | 0.34 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 170.00 | 4.30 | 4.90 | 4.60 | 4.86 | +0.83 | +20.60% | 0.03 | 5,139 | 7,951 | 0.25 | 0.28 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 175.00 | 3.10 | 5.25 | 4.18 | 3.88 | +0.73 | +23.18% | 0.02 | 6,024 | 375 | 0.26 | 0.24 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 180.00 | 2.64 | 3.30 | 2.97 | 3.05 | +0.50 | +19.61% | 0.02 | 8 | 90 | 0.25 | 0.20 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 185.00 | 2.25 | 2.93 | 2.59 | 2.45 | +0.45 | +22.50% | 0.01 | 38 | 300 | 0.26 | 0.17 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 190.00 | 1.85 | 2.27 | 2.06 | 1.80 | +0.50 | +38.47% | 0.01 | 74 | 37 | 0.27 | 0.14 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 195.00 | 1.25 | 1.94 | 1.60 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.26 | 0.12 | 0.01 | -0.01 | 2/3/2026 | 2/6/2026 3:59:39 PM EST |
| 200.00 | 1.06 | 1.43 | 1.25 | 1.26 | +0.38 | +43.19% | 0.01 | 61 | 42 | 0.27 | 0.10 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 3:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.03 | 0.24 | 0.14 | 0.24 | 0.00 | 0.00% | 0.00 | 10 | 85 | 0.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 60.00 | 0.04 | 0.29 | 0.17 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.51 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/6/2026 3:59:39 PM EST |
| 65.00 | 0.00 | 0.51 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.57 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/6/2026 3:59:39 PM EST |
| 70.00 | 0.00 | 0.57 | 0.29 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.53 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/6/2026 3:59:39 PM EST |
| 75.00 | 0.00 | 0.66 | 0.33 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.50 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:39 PM EST |
| 80.00 | 0.02 | 0.71 | 0.37 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 805 | 0.38 | -0.01 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:39 PM EST |
| 85.00 | 0.36 | 0.56 | 0.46 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1,324 | 0.40 | -0.02 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:39 PM EST |
| 90.00 | 0.00 | 1.11 | 0.56 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1,134 | 0.43 | -0.02 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:39 PM EST |
| 95.00 | 0.59 | 0.90 | 0.75 | 0.65 | -0.35 | -35.00% | 0.01 | 2 | 4,651 | 0.36 | -0.04 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 100.00 | 0.81 | 1.39 | 1.10 | 0.92 | -0.16 | -14.82% | 0.01 | 22 | 3,857 | 0.36 | -0.06 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 105.00 | 1.16 | 1.62 | 1.39 | 1.23 | -0.25 | -16.90% | 0.01 | 19 | 2,477 | 0.34 | -0.07 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 110.00 | 1.51 | 1.92 | 1.72 | 1.61 | -0.23 | -12.50% | 0.02 | 161 | 2,695 | 0.32 | -0.10 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 115.00 | 1.82 | 2.48 | 2.15 | 2.07 | -0.43 | -17.20% | 0.02 | 40 | 1,119 | 0.31 | -0.12 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 120.00 | 2.49 | 3.10 | 2.80 | 2.83 | -0.42 | -12.93% | 0.02 | 79 | 1,942 | 0.30 | -0.16 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 125.00 | 3.40 | 3.90 | 3.65 | 3.65 | -0.55 | -13.10% | 0.03 | 10 | 782 | 0.29 | -0.19 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 130.00 | 4.50 | 5.35 | 4.93 | 4.70 | -0.80 | -14.55% | 0.04 | 22 | 557 | 0.29 | -0.24 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 135.00 | 5.65 | 6.25 | 5.95 | 6.07 | -0.73 | -10.74% | 0.04 | 173 | 983 | 0.27 | -0.29 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 140.00 | 7.25 | 8.10 | 7.68 | 7.61 | -1.34 | -14.98% | 0.05 | 8 | 94 | 0.26 | -0.35 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 145.00 | 9.50 | 10.20 | 9.85 | 9.82 | -1.53 | -13.48% | 0.07 | 226 | 61 | 0.26 | -0.41 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 150.00 | 12.00 | 12.75 | 12.38 | 12.25 | -0.73 | -5.63% | 0.08 | 18 | 14 | 0.26 | -0.48 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 155.00 | 14.20 | 15.60 | 14.90 | 14.80 | -0.73 | -4.71% | 0.10 | 1 | 1 | 0.26 | -0.54 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 160.00 | 17.25 | 18.75 | 18.00 | 17.75 | % | 0.11 | 4 | 0 | 0.25 | -0.61 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:39 PM EST | |
| 165.00 | 20.90 | 22.80 | 21.85 | 33.53 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.26 | -0.66 | 0.01 | -0.02 | 1/21/2026 | 2/6/2026 3:59:39 PM EST |
| 170.00 | 24.55 | 26.60 | 25.58 | % | 0.15 | 0 | 0 | 0.26 | -0.72 | 0.01 | -0.02 | 2/6/2026 3:59:39 PM EST | |||
| 175.00 | 28.60 | 30.60 | 29.60 | % | 0.17 | 0 | 0 | 0.26 | -0.76 | 0.01 | -0.02 | 2/6/2026 3:59:39 PM EST | |||
| 180.00 | 32.50 | 34.85 | 33.68 | % | 0.19 | 0 | 0 | 0.26 | -0.80 | 0.01 | -0.02 | 2/6/2026 3:59:39 PM EST | |||
| 185.00 | 36.70 | 39.25 | 37.98 | % | 0.21 | 0 | 0 | 0.26 | -0.83 | 0.01 | -0.02 | 2/6/2026 3:59:39 PM EST | |||
| 190.00 | 41.30 | 43.85 | 42.58 | % | 0.22 | 0 | 0 | 0.26 | -0.86 | 0.01 | -0.02 | 2/6/2026 3:59:39 PM EST | |||
| 195.00 | 46.20 | 48.70 | 47.45 | % | 0.24 | 0 | 0 | 0.28 | -0.88 | 0.01 | -0.01 | 2/6/2026 3:59:39 PM EST | |||
| 200.00 | 51.00 | 53.70 | 52.35 | % | 0.26 | 0 | 0 | 0.29 | -0.90 | 0.01 | -0.01 | 2/6/2026 3:59:39 PM EST |