XOM Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 80.00 | 82.05 | 80.10 | 81.05 | -10.85 | 1 | 2 | 238.7% |
| 110.00 | 44.35 | 50.15 | 51.30 | 0.00 | 1 | 1 | 100.8% |
| 115.00 | 55.55 | 45.15 | 46.25 | 0.00 | 2 | 2 | 78.9% |
| 120.00 | 40.61 | 40.15 | 41.20 | 0.00 | 1 | 55 | 119.7% |
| 125.00 | 36.75 | 35.15 | 36.05 | 0.00 | 1 | 30 | 98.6% |
| 130.00 | 33.32 | 30.15 | 31.10 | 0.00 | 3 | 26 | 88.0% |
| 135.00 | 28.97 | 25.20 | 26.10 | 0.00 | 3 | 3 | 75.0% |
| 137.00 | 16.10 | 23.20 | 24.15 | 0.00 | 0 | 1 | 71.8% |
| 138.00 | 26.00 | 22.20 | 23.15 | 0.00 | 3 | 9 | 69.1% |
| 139.00 | 16.18 | 21.25 | 22.10 | 0.00 | 0 | 2 | 64.8% |
| 140.00 | 20.77 | 20.25 | 21.15 | -2.30 | 1 | 26 | 64.0% |
| 141.00 | 20.25 | 19.25 | 20.20 | 0.00 | 6 | 12 | 62.9% |
| 142.00 | 18.27 | 18.25 | 19.20 | 0.00 | 2 | 12 | 60.3% |
| 143.00 | 18.55 | 17.30 | 18.35 | 1.50 | 1 | 28 | 61.7% |
| 144.00 | 20.10 | 16.30 | 17.25 | 0.00 | 2 | 23 | 56.3% |
| 145.00 | 16.41 | 15.35 | 16.35 | -6.79 | 257 | 13 | 56.2% |
| 146.00 | 17.57 | 14.35 | 15.30 | 2.22 | 1 | 37 | 52.2% |
| 147.00 | 13.92 | 13.40 | 14.45 | -12.88 | 230 | 28 | 52.7% |
| 148.00 | 13.10 | 12.50 | 13.40 | -13.40 | 3 | 35 | 48.8% |
| 149.00 | 12.75 | 11.55 | 12.45 | -0.65 | 17 | 46 | 47.0% |
| 150.00 | 10.85 | 10.65 | 11.65 | -0.75 | 48 | 261 | 47.7% |
| 152.50 | 8.61 | 8.45 | 9.55 | -1.69 | 7 | 156 | 46.1% |
| 155.00 | 6.91 | 6.55 | 7.35 | -0.67 | 88 | 419 | 41.4% |
| 157.50 | 5.45 | 5.10 | 5.30 | -1.04 | 123 | 353 | 37.0% |
| 160.00 | 3.70 | 3.65 | 3.80 | -0.30 | 914 | 1,774 | 36.4% |
| 162.50 | 2.50 | 2.45 | 2.67 | -0.37 | 1,714 | 2,994 | 36.7% |
| 165.00 | 1.64 | 1.62 | 1.66 | -0.34 | 3,625 | 2,508 | 35.2% |
| 167.50 | 1.04 | 0.99 | 1.10 | -0.21 | 2,967 | 743 | 36.1% |
| 170.00 | 0.68 | 0.63 | 0.68 | -0.13 | 4,755 | 2,363 | 36.4% |
| 172.50 | 0.43 | 0.41 | 0.45 | -0.11 | 3,311 | 1,132 | 37.7% |
| 175.00 | 0.31 | 0.29 | 0.31 | -0.05 | 2,714 | 2,154 | 39.4% |
| 177.50 | 0.19 | 0.18 | 0.22 | -0.12 | 1,361 | 711 | 41.1% |
| 180.00 | 0.16 | 0.16 | 0.17 | -0.04 | 892 | 2,779 | 43.5% |
| 182.50 | 0.14 | 0.05 | 0.38 | -0.03 | 73 | 436 | 55.9% |
| 185.00 | 0.11 | 0.10 | 0.12 | -0.01 | 96 | 348 | 48.7% |
| 187.50 | 0.08 | 0.06 | 0.11 | -0.03 | 19 | 209 | 51.9% |
| 190.00 | 0.06 | 0.05 | 0.11 | -0.02 | 597 | 1,071 | 52.9% |
| 195.00 | 0.07 | 0.05 | 0.08 | 0.01 | 155 | 390 | 58.2% |
| 240.00 | 0.02 | 0.00 | 1.96 | 0.00 | 11 | 84 | 164.3% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 90.00 | 0.04 | 0.00 | 0.21 | 0.00 | 0 | 8 | 169.1% |
| 105.00 | 0.02 | 0.00 | 0.04 | 0.00 | 0 | 17 | 105.5% |
| 110.00 | 0.06 | 0.00 | 2.13 | 0.00 | 2 | 2 | 174.0% |
| 115.00 | 0.08 | 0.00 | 2.13 | 0.00 | 3 | 3 | 157.3% |
| 120.00 | 0.12 | 0.00 | 0.61 | 0.00 | 3 | 33 | 108.6% |
| 125.00 | 0.04 | 0.00 | 0.52 | 0.02 | 5 | 39 | 92.9% |
| 130.00 | 0.01 | 0.00 | 0.20 | -0.09 | 1 | 203 | 68.8% |
| 135.00 | 0.06 | 0.00 | 0.10 | -0.06 | 4 | 199 | 52.5% |
| 136.00 | 0.10 | 0.00 | 0.20 | 0.00 | 25 | 26 | 55.9% |
| 137.00 | 0.01 | 0.00 | 0.29 | -0.07 | 4 | 295 | 57.2% |
| 138.00 | 0.30 | 0.00 | 0.17 | 0.00 | 3 | 23 | 50.4% |
| 139.00 | 0.04 | 0.06 | 0.14 | -0.16 | 52 | 24 | 52.5% |
| 140.00 | 0.08 | 0.06 | 0.13 | -0.05 | 266 | 598 | 49.6% |
| 141.00 | 0.09 | 0.05 | 0.28 | -0.14 | 18 | 21 | 55.0% |
| 142.00 | 0.11 | 0.10 | 0.28 | -0.29 | 97 | 57 | 52.5% |
| 143.00 | 0.16 | 0.03 | 0.38 | -0.03 | 321 | 14 | 53.7% |
| 144.00 | 0.17 | 0.01 | 0.39 | -0.09 | 129 | 125 | 51.5% |
| 145.00 | 0.20 | 0.05 | 0.46 | -0.09 | 134 | 399 | 51.0% |
| 146.00 | 0.26 | 0.21 | 0.29 | -0.06 | 67 | 136 | 43.3% |
| 147.00 | 0.28 | 0.25 | 0.31 | -0.06 | 143 | 736 | 41.5% |
| 148.00 | 0.34 | 0.30 | 0.40 | -0.16 | 41 | 527 | 41.6% |
| 149.00 | 0.47 | 0.36 | 0.42 | -0.05 | 129 | 145 | 39.5% |
| 150.00 | 0.47 | 0.44 | 0.47 | -0.18 | 640 | 1,160 | 38.1% |
| 152.50 | 0.73 | 0.70 | 0.79 | -0.21 | 503 | 724 | 37.2% |
| 155.00 | 1.26 | 1.12 | 1.26 | -0.17 | 1,762 | 1,504 | 36.1% |
| 157.50 | 1.80 | 1.80 | 2.02 | -0.30 | 3,113 | 1,080 | 36.0% |
| 160.00 | 2.77 | 2.77 | 3.05 | -0.35 | 1,210 | 1,319 | 35.7% |
| 162.50 | 4.21 | 4.05 | 4.35 | 0.11 | 407 | 765 | 35.3% |
| 165.00 | 5.81 | 5.65 | 6.40 | 0.16 | 5,974 | 409 | 40.2% |
| 167.50 | 7.75 | 7.50 | 8.00 | 0.75 | 251 | 366 | 37.4% |
| 170.00 | 9.95 | 9.55 | 10.20 | 0.00 | 133 | 1,776 | 39.9% |
| 172.50 | 11.81 | 11.85 | 12.50 | 0.40 | 2 | 103 | 42.7% |
| 175.00 | 15.05 | 14.15 | 15.25 | 1.55 | 5 | 1,116 | 53.3% |
| 180.00 | 11.05 | 19.15 | 20.10 | 0.00 | 2 | 1 | 61.5% |
| 182.50 | 15.00 | 21.60 | 22.55 | 0.00 | 1 | 1 | 51.9% |
| 187.50 | 26.00 | 26.45 | 27.50 | 0.00 | 9 | 0 | 55.5% |
| 190.00 | 28.65 | 29.05 | 30.00 | 0.00 | 0 | 0 | 62.0% |
| 195.00 | 22.00 | 34.05 | 35.00 | 0.00 | 6 | 0 | 69.7% |
Sign up free to access Options Chain Data
Explore XOM options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.