Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $164.01 as of 10/6/2026 8:24:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 77.60 | 80.20 | 78.90 | % | 0.93 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:53 PM EST | |||
| 90.00 | 72.65 | 75.50 | 74.08 | % | 0.82 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:53 PM EST | |||
| 95.00 | 67.60 | 70.55 | 69.08 | % | 0.73 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:53 PM EST | |||
| 100.00 | 62.65 | 65.25 | 63.95 | % | 0.64 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:53 PM EST | |||
| 105.00 | 57.70 | 60.95 | 59.33 | % | 0.57 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:53 PM EST | |||
| 110.00 | 52.70 | 55.95 | 54.33 | % | 0.49 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:53 PM EST | |||
| 115.00 | 47.70 | 51.10 | 49.40 | % | 0.43 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:53 PM EST | |||
| 120.00 | 42.75 | 45.45 | 44.10 | % | 0.37 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:53 PM EST | |||
| 125.00 | 37.75 | 41.00 | 39.38 | % | 0.32 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:53 PM EST | |||
| 130.00 | 33.00 | 35.40 | 34.20 | 34.62 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.68 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 3:59:53 PM EST |
| 135.00 | 27.85 | 30.90 | 29.38 | 30.21 | 0.00 | 0.00% | 0.22 | 0 | 30 | 0.61 | 0.99 | 0.00 | -0.02 | 9/16/2026 | 10/5/2026 3:59:53 PM EST |
| 140.00 | 23.85 | 25.65 | 24.75 | 23.65 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.54 | 0.97 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 3:59:53 PM EST |
| 145.00 | 18.85 | 20.65 | 19.75 | 20.80 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.45 | 0.93 | 0.01 | -0.05 | 9/24/2026 | 10/5/2026 3:59:53 PM EST |
| 148.00 | 15.95 | 17.95 | 16.95 | % | 0.11 | 0 | 0 | 0.43 | 0.90 | 0.01 | -0.06 | 10/5/2026 3:59:53 PM EST | |||
| 149.00 | 14.70 | 16.95 | 15.83 | % | 0.11 | 0 | 0 | 0.41 | 0.88 | 0.01 | -0.06 | 10/5/2026 3:59:53 PM EST | |||
| 150.00 | 14.25 | 16.05 | 15.15 | 15.11 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.40 | 0.87 | 0.02 | -0.07 | 10/2/2026 | 10/5/2026 3:59:53 PM EST |
| 152.50 | 12.55 | 14.05 | 13.30 | 12.28 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.33 | 0.83 | 0.02 | -0.08 | 10/2/2026 | 10/5/2026 3:59:53 PM EST |
| 155.00 | 10.20 | 11.40 | 10.80 | 11.26 | 0.00 | 0.00% | 0.07 | 0 | 48 | 0.29 | 0.78 | 0.02 | -0.09 | 10/2/2026 | 10/5/2026 3:59:53 PM EST |
| 157.50 | 8.60 | 9.80 | 9.20 | 9.34 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.30 | 0.72 | 0.03 | -0.10 | 10/5/2026 | 10/5/2026 3:59:53 PM EST |
| 160.00 | 6.95 | 7.75 | 7.35 | 7.45 | 0.00 | 0.00% | 0.05 | 0 | 71 | 0.29 | 0.65 | 0.03 | -0.10 | 10/5/2026 | 10/5/2026 3:59:53 PM EST |
| 162.50 | 5.65 | 6.30 | 5.98 | 5.97 | 0.00 | 0.00% | 0.04 | 0 | 549 | 0.29 | 0.57 | 0.03 | -0.11 | 10/5/2026 | 10/5/2026 3:59:53 PM EST |
| 165.00 | 4.45 | 4.90 | 4.68 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 242 | 0.29 | 0.49 | 0.03 | -0.11 | 10/5/2026 | 10/5/2026 3:59:53 PM EST |
| 167.50 | 3.35 | 4.05 | 3.70 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.30 | 0.41 | 0.03 | -0.10 | 10/5/2026 | 10/5/2026 3:59:53 PM EST |
| 170.00 | 2.55 | 2.85 | 2.70 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 392 | 0.29 | 0.34 | 0.03 | -0.09 | 10/5/2026 | 10/5/2026 3:59:53 PM EST |
| 172.50 | 1.85 | 2.10 | 1.98 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.29 | 0.27 | 0.03 | -0.08 | 10/5/2026 | 10/5/2026 3:59:53 PM EST |
| 175.00 | 1.44 | 1.55 | 1.50 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 869 | 0.29 | 0.21 | 0.02 | -0.07 | 10/5/2026 | 10/5/2026 3:59:53 PM EST |
| 177.50 | 0.80 | 1.11 | 0.96 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.28 | 0.16 | 0.02 | -0.06 | 10/5/2026 | 10/5/2026 3:59:53 PM EST |
| 180.00 | 0.49 | 0.90 | 0.70 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1,176 | 0.28 | 0.12 | 0.02 | -0.05 | 10/5/2026 | 10/5/2026 3:59:53 PM EST |
| 182.50 | 0.34 | 0.99 | 0.67 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.31 | 0.09 | 0.01 | -0.04 | 10/2/2026 | 10/5/2026 3:59:53 PM EST |
| 185.00 | 0.28 | 0.47 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.30 | 0.06 | 0.01 | -0.03 | 10/5/2026 | 10/5/2026 3:59:53 PM EST |
| 187.50 | 0.08 | 0.34 | 0.21 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.28 | 0.05 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.32 | 0.03 | 0.01 | -0.02 | 10/2/2026 | 10/5/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 0.73 | 0.37 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.46 | 0.01 | 0.00 | -0.01 | 9/24/2026 | 10/5/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.54 | 0.01 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:53 PM EST |
| 205.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.44 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:53 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 1.40 | 0.70 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 3:59:53 PM EST |
| 130.00 | 0.01 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.41 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 10/5/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.76 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.54 | -0.01 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 0.48 | 0.24 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.41 | -0.03 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 3:59:53 PM EST |
| 145.00 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 620 | 0.32 | -0.07 | 0.01 | -0.05 | 10/5/2026 | 10/5/2026 3:59:53 PM EST |
| 148.00 | 0.56 | 0.81 | 0.69 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.32 | -0.10 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 3:59:53 PM EST |
| 149.00 | 0.64 | 0.94 | 0.79 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.32 | -0.12 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 3:59:53 PM EST |
| 150.00 | 0.79 | 0.96 | 0.88 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 869 | 0.31 | -0.13 | 0.02 | -0.07 | 10/5/2026 | 10/5/2026 3:59:53 PM EST |
| 152.50 | 1.15 | 1.33 | 1.24 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.31 | -0.17 | 0.02 | -0.08 | 10/5/2026 | 10/5/2026 3:59:53 PM EST |
| 155.00 | 1.62 | 1.83 | 1.73 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 328 | 0.30 | -0.22 | 0.02 | -0.09 | 10/5/2026 | 10/5/2026 3:59:53 PM EST |
| 157.50 | 2.23 | 2.52 | 2.38 | 2.34 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.30 | -0.28 | 0.03 | -0.10 | 10/5/2026 | 10/5/2026 3:59:53 PM EST |
| 160.00 | 3.00 | 3.40 | 3.20 | 3.02 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.30 | -0.35 | 0.03 | -0.10 | 10/5/2026 | 10/5/2026 3:59:53 PM EST |
| 162.50 | 4.00 | 4.40 | 4.20 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.30 | -0.43 | 0.03 | -0.11 | 10/5/2026 | 10/5/2026 3:59:53 PM EST |
| 165.00 | 4.85 | 5.65 | 5.25 | 5.39 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.28 | -0.51 | 0.03 | -0.11 | 10/5/2026 | 10/5/2026 3:59:53 PM EST |
| 167.50 | 6.10 | 7.30 | 6.70 | 6.88 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.28 | -0.59 | 0.03 | -0.10 | 10/5/2026 | 10/5/2026 3:59:53 PM EST |
| 170.00 | 7.65 | 8.80 | 8.23 | 9.76 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.28 | -0.66 | 0.03 | -0.09 | 9/28/2026 | 10/5/2026 3:59:53 PM EST |
| 172.50 | 9.40 | 10.65 | 10.03 | 12.15 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.27 | -0.73 | 0.03 | -0.08 | 9/18/2026 | 10/5/2026 3:59:53 PM EST |
| 175.00 | 11.35 | 12.80 | 12.08 | 14.19 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.27 | -0.79 | 0.02 | -0.07 | 9/18/2026 | 10/5/2026 3:59:53 PM EST |
| 177.50 | 13.30 | 14.85 | 14.08 | 12.12 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.34 | -0.84 | 0.02 | -0.06 | 9/15/2026 | 10/5/2026 3:59:53 PM EST |
| 180.00 | 16.05 | 17.05 | 16.55 | % | 0.09 | 0 | 0 | 0.28 | -0.88 | 0.02 | -0.05 | 10/5/2026 3:59:53 PM EST | |||
| 182.50 | 18.15 | 19.45 | 18.80 | 18.85 | 0.00 | 0.00% | 0.10 | 0 | 56 | 0.38 | -0.91 | 0.01 | -0.04 | 10/5/2026 | 10/5/2026 3:59:53 PM EST |
| 185.00 | 20.20 | 21.75 | 20.98 | % | 0.11 | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.03 | 10/5/2026 3:59:53 PM EST | |||
| 187.50 | 22.60 | 24.90 | 23.75 | % | 0.13 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.02 | 10/5/2026 3:59:53 PM EST | |||
| 190.00 | 25.10 | 27.65 | 26.38 | % | 0.14 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.02 | 10/5/2026 3:59:53 PM EST | |||
| 195.00 | 30.10 | 33.15 | 31.63 | % | 0.16 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 10/5/2026 3:59:53 PM EST | |||
| 200.00 | 35.10 | 37.60 | 36.35 | % | 0.18 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 10/5/2026 3:59:53 PM EST | |||
| 205.00 | 40.10 | 42.65 | 41.38 | % | 0.20 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:53 PM EST |