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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 96.30 | 99.95 | 98.13 | % | 1.78 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 60.00 | 91.30 | 94.95 | 93.13 | % | 1.55 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 65.00 | 86.30 | 89.95 | 88.13 | % | 1.36 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 70.00 | 81.90 | 84.95 | 83.43 | % | 1.19 | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 75.00 | 77.60 | 79.50 | 78.55 | 78.40 | 0.00 | 0.00% | 1.05 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 80.00 | 71.60 | 74.25 | 72.93 | % | 0.91 | 0 | 4 | 0.74 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 85.00 | 66.60 | 69.75 | 68.18 | 67.38 | 0.00 | 0.00% | 0.80 | 0 | 15 | 0.67 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 4:00:03 PM EST |
| 90.00 | 62.25 | 64.80 | 63.53 | % | 0.71 | 0 | 64 | 0.62 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 95.00 | 57.35 | 59.70 | 58.53 | 70.31 | 0.00 | 0.00% | 0.62 | 0 | 107 | 0.55 | 0.99 | 0.00 | 0.00 | 3/26/2026 | 5/1/2026 4:00:03 PM EST |
| 100.00 | 52.60 | 54.60 | 53.60 | 49.40 | 0.00 | 0.00% | 0.54 | 0 | 652 | 0.49 | 0.98 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 105.00 | 48.25 | 49.80 | 49.03 | 48.23 | 0.00 | 0.00% | 0.47 | 0 | 1,037 | 0.46 | 0.97 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 110.00 | 43.10 | 45.05 | 44.08 | 44.20 | 0.00 | 0.00% | 0.40 | 0 | 5,094 | 0.43 | 0.95 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 115.00 | 38.45 | 40.00 | 39.23 | 34.00 | 0.00 | 0.00% | 0.34 | 0 | 2,982 | 0.31 | 0.93 | 0.00 | -0.01 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 120.00 | 33.70 | 35.80 | 34.75 | 36.20 | 0.00 | 0.00% | 0.29 | 0 | 6,446 | 0.32 | 0.90 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 125.00 | 29.95 | 31.45 | 30.70 | 31.73 | 0.00 | 0.00% | 0.25 | 0 | 2,039 | 0.34 | 0.86 | 0.01 | -0.02 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 130.00 | 25.55 | 27.15 | 26.35 | 25.99 | 0.00 | 0.00% | 0.20 | 0 | 7,566 | 0.32 | 0.82 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 135.00 | 21.30 | 23.25 | 22.28 | 22.85 | 0.00 | 0.00% | 0.17 | 0 | 2,420 | 0.31 | 0.77 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 140.00 | 18.25 | 19.60 | 18.93 | 18.83 | 0.00 | 0.00% | 0.14 | 0 | 2,641 | 0.31 | 0.71 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 145.00 | 15.25 | 16.45 | 15.85 | 15.74 | 0.00 | 0.00% | 0.11 | 0 | 2,066 | 0.31 | 0.64 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 150.00 | 12.65 | 13.50 | 13.08 | 13.17 | 0.00 | 0.00% | 0.09 | 0 | 3,161 | 0.31 | 0.58 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 155.00 | 10.25 | 11.00 | 10.63 | 10.79 | 0.00 | 0.00% | 0.07 | 0 | 2,418 | 0.31 | 0.51 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 160.00 | 8.25 | 8.70 | 8.48 | 8.66 | 0.00 | 0.00% | 0.05 | 0 | 5,464 | 0.30 | 0.44 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 165.00 | 6.40 | 7.20 | 6.80 | 6.89 | 0.00 | 0.00% | 0.04 | 0 | 4,741 | 0.30 | 0.37 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 170.00 | 5.15 | 5.50 | 5.33 | 5.46 | 0.00 | 0.00% | 0.03 | 0 | 9,202 | 0.30 | 0.32 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 175.00 | 4.10 | 4.45 | 4.28 | 4.42 | 0.00 | 0.00% | 0.02 | 0 | 5,259 | 0.31 | 0.26 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 180.00 | 3.10 | 3.50 | 3.30 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 1,808 | 0.30 | 0.22 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 185.00 | 2.45 | 2.81 | 2.63 | 2.76 | 0.00 | 0.00% | 0.01 | 0 | 2,117 | 0.31 | 0.18 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 190.00 | 1.95 | 2.33 | 2.14 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 1,711 | 0.31 | 0.15 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 195.00 | 1.55 | 1.93 | 1.74 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 1,974 | 0.32 | 0.12 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 200.00 | 1.16 | 1.64 | 1.40 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 1,631 | 0.32 | 0.10 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 210.00 | 0.55 | 1.20 | 0.88 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 585 | 0.32 | 0.06 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 220.00 | 0.41 | 1.08 | 0.75 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.35 | 0.04 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 230.00 | 0.08 | 0.85 | 0.47 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.33 | 0.02 | 0.00 | -0.01 | 4/22/2026 | 5/1/2026 4:00:03 PM EST |
| 240.00 | 0.20 | 0.65 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.37 | 0.01 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 250.00 | 0.02 | 0.35 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.33 | 0.01 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.63 | 0.32 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.45 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.82 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 61 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 34 | 1.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.61 | 0.31 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.70 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 4:00:03 PM EST |
| 75.00 | 0.03 | 0.33 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.51 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.52 | 0.26 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 803 | 0.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 85.00 | 0.01 | 0.50 | 0.26 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,309 | 0.43 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 90.00 | 0.15 | 0.48 | 0.32 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,092 | 0.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 95.00 | 0.30 | 0.56 | 0.43 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 4,578 | 0.43 | -0.01 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 100.00 | 0.40 | 0.67 | 0.54 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5,667 | 0.40 | -0.02 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 105.00 | 0.56 | 0.91 | 0.74 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 5,586 | 0.39 | -0.03 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 110.00 | 0.80 | 1.07 | 0.94 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3,844 | 0.37 | -0.05 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 115.00 | 1.12 | 1.42 | 1.27 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 1,502 | 0.36 | -0.07 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 120.00 | 1.42 | 1.87 | 1.65 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 4,248 | 0.34 | -0.10 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 125.00 | 2.08 | 2.48 | 2.28 | 2.43 | 0.00 | 0.00% | 0.02 | 0 | 4,044 | 0.33 | -0.14 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 130.00 | 3.05 | 3.30 | 3.18 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 4,663 | 0.32 | -0.18 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 135.00 | 4.10 | 4.45 | 4.28 | 4.35 | 0.00 | 0.00% | 0.03 | 0 | 6,526 | 0.32 | -0.23 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 140.00 | 5.55 | 6.00 | 5.78 | 5.77 | 0.00 | 0.00% | 0.04 | 0 | 4,917 | 0.31 | -0.29 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 145.00 | 7.25 | 7.75 | 7.50 | 7.65 | 0.00 | 0.00% | 0.05 | 0 | 4,401 | 0.31 | -0.36 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 150.00 | 9.40 | 9.95 | 9.68 | 9.74 | 0.00 | 0.00% | 0.06 | 0 | 3,814 | 0.30 | -0.42 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 155.00 | 11.90 | 12.70 | 12.30 | 12.23 | 0.00 | 0.00% | 0.08 | 0 | 3,303 | 0.30 | -0.49 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 160.00 | 14.70 | 15.85 | 15.28 | 14.35 | 0.00 | 0.00% | 0.10 | 0 | 1,563 | 0.30 | -0.56 | 0.01 | -0.04 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 165.00 | 17.95 | 19.00 | 18.48 | 18.15 | 0.00 | 0.00% | 0.11 | 0 | 506 | 0.30 | -0.63 | 0.01 | -0.04 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 170.00 | 21.55 | 22.55 | 22.05 | 22.30 | 0.00 | 0.00% | 0.13 | 0 | 511 | 0.30 | -0.68 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 175.00 | 25.25 | 26.95 | 26.10 | 26.80 | 0.00 | 0.00% | 0.15 | 0 | 696 | 0.30 | -0.74 | 0.01 | -0.03 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 180.00 | 29.30 | 31.00 | 30.15 | 28.09 | 0.00 | 0.00% | 0.17 | 0 | 106 | 0.30 | -0.78 | 0.01 | -0.03 | 4/8/2026 | 5/1/2026 4:00:03 PM EST |
| 185.00 | 33.60 | 35.30 | 34.45 | 33.35 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.30 | -0.82 | 0.01 | -0.03 | 4/8/2026 | 5/1/2026 4:00:03 PM EST |
| 190.00 | 38.00 | 39.70 | 38.85 | 39.80 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.30 | -0.85 | 0.01 | -0.02 | 4/8/2026 | 5/1/2026 4:00:03 PM EST |
| 195.00 | 42.45 | 44.30 | 43.38 | % | 0.22 | 0 | 0 | 0.30 | -0.88 | 0.01 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 200.00 | 47.25 | 49.00 | 48.13 | % | 0.24 | 0 | 0 | 0.31 | -0.90 | 0.01 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 210.00 | 56.95 | 58.65 | 57.80 | % | 0.28 | 0 | 120 | 0.32 | -0.94 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 220.00 | 65.75 | 69.40 | 67.58 | 49.80 | 0.00 | 0.00% | 0.31 | 0 | 23 | 0.45 | -0.96 | 0.00 | -0.01 | 3/30/2026 | 5/1/2026 4:00:03 PM EST |
| 230.00 | 76.15 | 79.30 | 77.73 | 63.00 | 0.00 | 0.00% | 0.34 | 0 | 52 | 0.48 | -0.98 | 0.00 | -0.01 | 3/31/2026 | 5/1/2026 4:00:03 PM EST |
| 240.00 | 85.95 | 88.50 | 87.23 | % | 0.36 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 250.00 | 96.00 | 98.65 | 97.33 | % | 0.39 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 260.00 | 105.75 | 108.95 | 107.35 | % | 0.41 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST |