Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $164.05 as of 10/7/2026 9:31:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 78.30 | 79.65 | 78.98 | 79.65 | 0.00 | 0.00% | 0.93 | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 90.00 | 73.40 | 75.25 | 74.33 | 73.69 | 0.00 | 0.00% | 0.83 | 0 | 7 | 2.29 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 95.00 | 68.30 | 70.20 | 69.25 | 68.91 | 0.00 | 0.00% | 0.73 | 0 | 71 | 2.08 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 100.00 | 63.35 | 65.05 | 64.20 | 63.93 | 0.00 | 0.00% | 0.64 | 0 | 61 | 1.83 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 105.00 | 58.35 | 60.25 | 59.30 | 58.81 | 0.00 | 0.00% | 0.56 | 0 | 11 | 1.77 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 110.00 | 53.30 | 55.30 | 54.30 | 53.80 | 0.00 | 0.00% | 0.49 | 0 | 52 | 1.63 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:00 PM EST |
| 115.00 | 48.30 | 50.15 | 49.23 | 49.36 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 120.00 | 43.35 | 45.15 | 44.25 | 44.38 | 0.00 | 0.00% | 0.37 | 0 | 32 | 1.27 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 125.00 | 38.40 | 40.20 | 39.30 | 39.43 | 0.00 | 0.00% | 0.31 | 0 | 263 | 1.15 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 130.00 | 33.95 | 35.50 | 34.73 | 34.37 | 0.00 | 0.00% | 0.27 | 0 | 381 | 1.11 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 135.00 | 28.70 | 30.30 | 29.50 | 28.97 | 0.00 | 0.00% | 0.22 | 0 | 333 | 0.91 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 140.00 | 23.40 | 24.90 | 24.15 | 26.24 | 0.00 | 0.00% | 0.17 | 0 | 1,209 | 0.66 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 145.00 | 18.50 | 20.45 | 19.48 | 20.50 | 0.00 | 0.00% | 0.13 | 0 | 1,317 | 0.68 | 1.00 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 149.00 | 14.45 | 16.45 | 15.45 | 11.87 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.57 | 0.99 | 0.00 | -0.04 | 9/22/2026 | 10/7/2026 4:00:00 PM EST |
| 150.00 | 14.00 | 14.95 | 14.48 | 13.82 | 0.00 | 0.00% | 0.10 | 0 | 2,525 | 0.44 | 0.98 | 0.01 | -0.04 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 152.50 | 11.05 | 13.15 | 12.10 | 12.07 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.51 | 0.95 | 0.01 | -0.06 | 10/5/2026 | 10/7/2026 4:00:00 PM EST |
| 155.00 | 9.20 | 10.15 | 9.68 | 9.80 | 0.00 | 0.00% | 0.06 | 0 | 7,889 | 0.35 | 0.91 | 0.02 | -0.08 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 157.50 | 6.45 | 8.05 | 7.25 | 9.16 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.34 | 0.84 | 0.03 | -0.11 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 160.00 | 5.30 | 5.95 | 5.63 | 5.66 | 0.00 | 0.00% | 0.04 | 0 | 5,224 | 0.30 | 0.74 | 0.05 | -0.14 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 162.50 | 3.55 | 4.15 | 3.85 | 3.83 | 0.00 | 0.00% | 0.02 | 0 | 852 | 0.28 | 0.61 | 0.06 | -0.16 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 165.00 | 2.36 | 2.55 | 2.46 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 8,779 | 0.27 | 0.46 | 0.06 | -0.16 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 167.50 | 1.27 | 1.45 | 1.36 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 1,108 | 0.26 | 0.32 | 0.05 | -0.14 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 170.00 | 0.72 | 0.90 | 0.81 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 17,581 | 0.27 | 0.21 | 0.04 | -0.12 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 172.50 | 0.30 | 0.55 | 0.43 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 696 | 0.27 | 0.12 | 0.03 | -0.08 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 175.00 | 0.20 | 0.27 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9,596 | 0.28 | 0.07 | 0.02 | -0.05 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 177.50 | 0.05 | 0.15 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.27 | 0.03 | 0.01 | -0.03 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 180.00 | 0.05 | 0.12 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6,041 | 0.30 | 0.02 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 182.50 | 0.00 | 0.41 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.46 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 185.00 | 0.02 | 0.09 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,145 | 0.34 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 187.50 | 0.01 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.36 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 190.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,387 | 0.37 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,053 | 0.53 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,213 | 0.70 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:00 PM EST |
| 205.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.59 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 751 | 0.64 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.35 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.40 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.09 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 577 | 1.12 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.74 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/7/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.78 | 0.39 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 216 | 2.15 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/7/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.51 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/7/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.43 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/7/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 349 | 1.13 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,079 | 0.89 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 806 | 0.92 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,124 | 1.02 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4,307 | 1.34 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,027 | 0.54 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,714 | 0.62 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 140.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,107 | 0.42 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 145.00 | 0.03 | 0.08 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,196 | 0.38 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 149.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 549 | 0.35 | -0.01 | 0.00 | -0.04 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 150.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9,328 | 0.31 | -0.02 | 0.01 | -0.04 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 152.50 | 0.11 | 0.25 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.30 | -0.05 | 0.01 | -0.06 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 155.00 | 0.26 | 0.40 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 3,030 | 0.28 | -0.09 | 0.02 | -0.08 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 157.50 | 0.51 | 0.90 | 0.71 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,115 | 0.29 | -0.16 | 0.03 | -0.11 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 160.00 | 1.10 | 1.22 | 1.16 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 4,042 | 0.27 | -0.26 | 0.05 | -0.14 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 162.50 | 1.86 | 2.00 | 1.93 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1,323 | 0.26 | -0.39 | 0.06 | -0.16 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 165.00 | 2.83 | 3.40 | 3.12 | 2.88 | 0.00 | 0.00% | 0.02 | 0 | 2,338 | 0.26 | -0.54 | 0.06 | -0.16 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 167.50 | 4.20 | 4.90 | 4.55 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.25 | -0.68 | 0.05 | -0.14 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 170.00 | 5.75 | 6.70 | 6.23 | 6.81 | 0.00 | 0.00% | 0.04 | 0 | 1,214 | 0.20 | -0.79 | 0.04 | -0.12 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 172.50 | 7.80 | 9.55 | 8.68 | 8.60 | 0.00 | 0.00% | 0.05 | 0 | 103 | 0.42 | -0.88 | 0.03 | -0.08 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 175.00 | 10.20 | 11.90 | 11.05 | 12.65 | 0.00 | 0.00% | 0.06 | 0 | 706 | 0.47 | -0.93 | 0.02 | -0.05 | 10/1/2026 | 10/7/2026 4:00:00 PM EST |
| 177.50 | 12.45 | 14.35 | 13.40 | % | 0.08 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.03 | 10/7/2026 4:00:00 PM EST | |||
| 180.00 | 14.90 | 16.80 | 15.85 | 19.55 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.57 | -0.98 | 0.01 | -0.02 | 9/23/2026 | 10/7/2026 4:00:00 PM EST |
| 182.50 | 16.30 | 19.35 | 17.83 | % | 0.10 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 10/7/2026 4:00:00 PM EST | |||
| 185.00 | 19.75 | 21.80 | 20.78 | 21.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:00 PM EST |
| 187.50 | 21.80 | 24.40 | 23.10 | % | 0.12 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 190.00 | 24.80 | 26.80 | 25.80 | 37.58 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 10/7/2026 4:00:00 PM EST |
| 195.00 | 29.35 | 31.85 | 30.60 | % | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 200.00 | 34.40 | 36.85 | 35.63 | 34.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/7/2026 4:00:00 PM EST |
| 205.00 | 39.35 | 41.95 | 40.65 | % | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 210.00 | 44.35 | 46.90 | 45.63 | % | 0.22 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 220.00 | 54.65 | 56.80 | 55.73 | 59.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:00 PM EST |
| 230.00 | 64.40 | 66.95 | 65.68 | 79.17 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 10/7/2026 4:00:00 PM EST |
| 240.00 | 74.40 | 76.90 | 75.65 | % | 0.32 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 250.00 | 84.40 | 86.85 | 85.63 | % | 0.34 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 260.00 | 94.40 | 97.00 | 95.70 | % | 0.37 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST |