XOM option chain Exxon Mobil Corporation
Cboe delayed options data · as of 12:40 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±6.4% (154.71–175.71) · ATM IV 27.8% · P/C open interest 0.49
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 77.50 | 81.45 | 84.1% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 2.13 | 1 | 143.0% | -0.00 | 0.0000 | -0.001 | |||
| 72.95 | 76.10 | 84.1% | 1.00 | 0.0001 | 0.000 | 90 | 0 | 2.13 | 1 | 132.3% | -0.00 | 0.0001 | -0.001 | |||
| 67.55 | 71.50 | 73.6% | 1.00 | 0.0001 | 0.000 | 95 | 0 | 2.13 | 1 | 122.1% | -0.00 | 0.0001 | -0.001 | |||
| 63.00 | 66.15 | 72.1% | 1.00 | 0.0001 | 0.000 | 100 | 0 | 2.13 | 112.4% | -0.00 | 0.0001 | -0.002 | ||||
| 57.55 | 61.55 | 58.2% | 1.00 | 0.0002 | 0.000 | 105 | 0 | 2.13 | 103.1% | -0.00 | 0.0002 | -0.002 | ||||
| 53.20 | 56.00 | 57.9% | 1.00 | 0.0003 | 0.000 | 110 | 0 | 0.9500 | 1 | 79.9% | -0.00 | 0.0003 | -0.003 | |||
| 48.25 | 51.05 | 55.1% | 1.00 | 0.0005 | 0.000 | 115 | 0 | 0.9500 | 72.4% | -0.00 | 0.0005 | -0.004 | ||||
| 43.10 | 46.25 | 49.7% | 0.99 | 0.0007 | 0.000 | 120 | 0 | 0.9500 | 1 | 65.1% | -0.01 | 0.0007 | -0.005 | |||
| 37.70 | 41.65 | 42.6% | 0.99 | 0.0011 | -0.002 | 125 | 0 | 0.7500 | 55.4% | -0.01 | 0.0011 | -0.006 | ||||
| 33.35 | 36.15 | 40.4% | 0.99 | 0.0018 | -0.005 | 130 | 0 | 0.7500 | 48.7% | -0.01 | 0.0018 | -0.009 | ||||
| 28.45 | 31.10 | 1 | 35.0% | 0.98 | 0.0031 | -0.010 | 135 | 0.0300 | 0.7400 | 2 | 22 | 42.5% | -0.02 | 0.0031 | -0.014 | |
| 23.60 | 26.40 | 2 | 35.1% | 0.96 | 0.0054 | -0.018 | 140 | 0.1600 | 0.8800 | 29 | 38.5% | -0.04 | 0.0054 | -0.021 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 142 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 143 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 144 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 18.75 | 21.40 | 4 | 29.9% | 0.93 | 0.0092 | -0.029 | 145 | 0.3000 | 0.5700 | 5 | 80 | 30.5% | -0.07 | 0.0092 | -0.032 | |
| 17.95 | 20.35 | 1 | 29.8% | 0.92 | 0.0101 | -0.032 | 146 | 0.4400 | 0.7600 | 2 | 31.7% | -0.08 | 0.0102 | -0.035 | ||
| 17.00 | 19.45 | 20 | 29.5% | 0.91 | 0.0112 | -0.035 | 147 | 0.5100 | 0.9000 | 4 | 32 | 31.7% | -0.09 | 0.0113 | -0.038 | |
| 15.90 | 18.55 | 28.1% | 0.90 | 0.0123 | -0.039 | 148 | 0.5700 | 0.7900 | 2 | 39 | 29.9% | -0.10 | 0.0124 | -0.041 | ||
| 15.25 | 17.55 | 28.9% | 0.89 | 0.0136 | -0.042 | 149 | 0.4500 | 1.06 | 1 | 62 | 29.4% | -0.11 | 0.0137 | -0.044 | ||
| 14.30 | 16.70 | 10 | 28.5% | 0.87 | 0.0148 | -0.046 | 150 | 0.8400 | 1.12 | 44 | 99 | 30.3% | -0.13 | 0.0150 | -0.048 | |
| 13.00 | 14.55 | 10 | 31.6% | 0.83 | 0.0182 | -0.055 | 152.5 | 1.06 | 1.38 | 45 | 281 | 28.7% | -0.17 | 0.0184 | -0.057 | |
| 10.45 | 11.90 | 7 | 26.6% | 0.78 | 0.0217 | -0.064 | 155 | 1.58 | 1.90 | 56 | 167 | 28.6% | -0.22 | 0.0220 | -0.066 | |
| 9.20 | 10.15 | 3 | 35 | 28.8% | 0.72 | 0.0250 | -0.073 | 157.5 | 2.13 | 2.81 | 6 | 144 | 28.9% | -0.28 | 0.0254 | -0.075 |
| 7.40 | 8.60 | 8 | 64 | 28.6% | 0.66 | 0.0278 | -0.080 | 160 | 2.67 | 3.75 | 3 | 48 | 28.2% | -0.35 | 0.0281 | -0.082 |
| 5.75 | 6.85 | 31 | 66 | 27.3% | 0.58 | 0.0296 | -0.085 | 162.5 | 4.05 | 4.55 | 7 | 14 | 28.5% | -0.42 | 0.0301 | -0.086 |
| 4.70 | 5.45 | 22 | 87 | 27.6% | 0.51 | 0.0304 | -0.087 | 165 | 5.25 | 5.60 | 27 | 27.9% | -0.50 | 0.0310 | -0.088 | |
| 3.85 | 4.20 | 3 | 50 | 27.9% | 0.43 | 0.0301 | -0.085 | 167.5 | 6.55 | 7.20 | 26 | 28.1% | -0.57 | 0.0307 | -0.087 | |
| 2.67 | 3.30 | 16 | 477 | 27.2% | 0.36 | 0.0287 | -0.081 | 170 | 7.70 | 8.65 | 1 | 1 | 26.5% | -0.65 | 0.0295 | -0.083 |
| 2.20 | 2.46 | 10 | 361 | 27.7% | 0.30 | 0.0265 | -0.075 | 172.5 | 9.35 | 10.45 | 26.0% | -0.72 | 0.0273 | -0.076 | ||
| 1.35 | 1.96 | 9 | 293 | 27.2% | 0.24 | 0.0236 | -0.067 | 175 | 11.20 | 12.45 | 25.8% | -0.78 | 0.0246 | -0.068 | ||
| 1.14 | 1.35 | 2 | 38 | 27.5% | 0.19 | 0.0204 | -0.058 | 177.5 | 13.10 | 15.30 | 28.2% | -0.83 | 0.0214 | -0.059 | ||
| 0.5900 | 1.15 | 30 | 239 | 27.3% | 0.15 | 0.0172 | -0.049 | 180 | 15.20 | 17.50 | 28.1% | -0.87 | 0.0182 | -0.050 | ||
| 0.5300 | 0.8900 | 1 | 3 | 28.5% | 0.11 | 0.0143 | -0.042 | 182.5 | 17.20 | 19.85 | 26.9% | -0.91 | 0.0154 | -0.042 | ||
| 0.4000 | 0.6900 | 30 | 171 | 29.1% | 0.09 | 0.0116 | -0.035 | 185 | 19.75 | 22.35 | 29.8% | -0.93 | 0.0131 | -0.035 | ||
| 0.3100 | 0.4500 | 15 | 15 | 29.1% | 0.07 | 0.0094 | -0.029 | 187.5 | 22.20 | 24.65 | 30.0% | -0.96 | 0.0117 | -0.034 | ||
| 0.1100 | 0.5500 | 30 | 30.5% | 0.05 | 0.0076 | -0.024 | 190 | 23.80 | 27.55 | -0.97 | 0.0099 | -0.027 | ||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 192.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.0200 | 0.2500 | 16 | 201 | 29.7% | 0.03 | 0.0051 | -0.018 | 195 | 29.45 | 32.10 | -0.99 | 0.0043 | -0.018 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 197.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0.1200 | 20 | 29.8% | 0.02 | 0.0035 | -0.014 | 200 | 33.75 | 37.85 | 35.1% | -1.00 | 0.0006 | -0.018 | |||
| 0 | 0.6600 | 1 | 42.7% | 0.02 | 0.0026 | -0.011 | 205 | 38.75 | 42.80 | 38.8% | -1.00 | 0.0000 | -0.018 | |||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Oct 02, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs