Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $168.94 as of 10/12/2026 12:55:17 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 | 86.10 | 88.80 | 87.45 | 87.62 | % | 1.03 | 4 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:03 PM EST | |
| 90.00 | 81.20 | 84.30 | 82.75 | 82.64 | +2.88 | +3.62% | 0.92 | 4 | 40 | 1.61 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 95.00 | 76.15 | 79.20 | 77.68 | 74.78 | 0.00 | 0.00% | 0.82 | 0 | 40 | 1.63 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:03 PM EST |
| 100.00 | 71.20 | 74.25 | 72.73 | % | 0.73 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 105.00 | 66.20 | 69.35 | 67.78 | % | 0.65 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 110.00 | 61.20 | 64.35 | 62.78 | % | 0.57 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 115.00 | 56.25 | 59.30 | 57.78 | % | 0.50 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 120.00 | 51.25 | 54.40 | 52.83 | % | 0.44 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 125.00 | 46.25 | 49.40 | 47.83 | % | 0.38 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 130.00 | 41.30 | 44.35 | 42.83 | 34.67 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/12/2026 4:00:03 PM EST |
| 135.00 | 36.10 | 39.45 | 37.78 | 35.19 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 4:00:03 PM EST |
| 140.00 | 31.40 | 34.50 | 32.95 | 32.54 | % | 0.24 | 1 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 10/12/2026 | 10/12/2026 4:00:03 PM EST | |
| 145.00 | 26.45 | 28.90 | 27.68 | 19.77 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.57 | 0.99 | 0.00 | -0.02 | 9/30/2026 | 10/12/2026 4:00:03 PM EST |
| 148.00 | 23.55 | 26.10 | 24.83 | % | 0.17 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.03 | 10/12/2026 4:00:03 PM EST | |||
| 149.00 | 22.60 | 25.15 | 23.88 | % | 0.16 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.03 | 10/12/2026 4:00:03 PM EST | |||
| 150.00 | 21.65 | 24.15 | 22.90 | 20.86 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.51 | 0.97 | 0.01 | -0.03 | 10/9/2026 | 10/12/2026 4:00:03 PM EST |
| 152.50 | 19.25 | 21.70 | 20.48 | 13.59 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.47 | 0.95 | 0.01 | -0.04 | 10/7/2026 | 10/12/2026 4:00:03 PM EST |
| 155.00 | 17.00 | 18.90 | 17.95 | 11.07 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.42 | 0.92 | 0.01 | -0.05 | 10/5/2026 | 10/12/2026 4:00:03 PM EST |
| 157.50 | 14.80 | 17.10 | 15.95 | 9.91 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.27 | 0.89 | 0.01 | -0.06 | 10/1/2026 | 10/12/2026 4:00:03 PM EST |
| 160.00 | 12.70 | 14.45 | 13.58 | 10.71 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.28 | 0.85 | 0.02 | -0.08 | 10/8/2026 | 10/12/2026 4:00:03 PM EST |
| 162.50 | 11.00 | 12.35 | 11.68 | 12.00 | +2.89 | +31.73% | 0.07 | 20 | 138 | 0.30 | 0.79 | 0.02 | -0.09 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 165.00 | 9.30 | 10.25 | 9.78 | 9.61 | +1.96 | +25.63% | 0.06 | 5 | 158 | 0.29 | 0.73 | 0.03 | -0.10 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 167.50 | 5.90 | 9.90 | 7.90 | 8.00 | +1.95 | +32.24% | 0.05 | 9 | 334 | 0.28 | 0.67 | 0.03 | -0.10 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 170.00 | 6.20 | 6.90 | 6.55 | 6.37 | +1.09 | +20.65% | 0.04 | 64 | 210 | 0.29 | 0.59 | 0.03 | -0.11 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 172.50 | 4.85 | 5.45 | 5.15 | 5.03 | +1.20 | +31.34% | 0.03 | 131 | 547 | 0.29 | 0.52 | 0.03 | -0.11 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 175.00 | 3.75 | 4.30 | 4.03 | 3.89 | +0.95 | +32.32% | 0.02 | 15 | 403 | 0.29 | 0.44 | 0.03 | -0.11 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 177.50 | 2.78 | 3.20 | 2.99 | 3.00 | +0.94 | +45.64% | 0.02 | 16 | 601 | 0.28 | 0.36 | 0.03 | -0.10 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 180.00 | 2.04 | 2.28 | 2.16 | 2.20 | +0.64 | +41.03% | 0.01 | 183 | 691 | 0.27 | 0.29 | 0.03 | -0.09 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 182.50 | 1.44 | 1.80 | 1.62 | 1.50 | +1.49 | +14,900.00% | 0.01 | 24 | 9 | 0.28 | 0.23 | 0.02 | -0.08 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 185.00 | 1.00 | 1.26 | 1.13 | 1.20 | +0.23 | +23.72% | 0.01 | 16 | 134 | 0.27 | 0.17 | 0.02 | -0.07 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 187.50 | 0.53 | 1.09 | 0.81 | % | 0.00 | 0 | 0 | 0.27 | 0.13 | 0.02 | -0.05 | 10/12/2026 4:00:03 PM EST | |||
| 190.00 | 0.50 | 0.80 | 0.65 | 0.60 | +0.03 | +5.27% | 0.00 | 2 | 1 | 0.29 | 0.09 | 0.01 | -0.04 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 195.00 | 0.05 | 0.95 | 0.50 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.30 | 0.04 | 0.01 | -0.02 | 10/8/2026 | 10/12/2026 4:00:03 PM EST |
| 200.00 | 0.02 | 0.76 | 0.39 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.01 | 10/12/2026 4:00:03 PM EST | |||
| 205.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 10/12/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 215.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 225.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 235.00 | 0.00 | 1.83 | 0.92 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/12/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.16 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.47 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/12/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.68 | -90.67% | 0.00 | 7 | 19 | 0.45 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.20 | -62.50% | 0.00 | 193 | 178 | 0.36 | -0.01 | 0.00 | -0.02 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 148.00 | 0.01 | 0.28 | 0.15 | 0.20 | -0.19 | -48.72% | 0.00 | 7 | 32 | 0.28 | -0.02 | 0.00 | -0.03 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 149.00 | 0.01 | 0.55 | 0.28 | 0.25 | -0.10 | -28.58% | 0.00 | 1 | 26 | 0.30 | -0.03 | 0.00 | -0.03 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 150.00 | 0.20 | 0.42 | 0.31 | 0.31 | -0.21 | -40.39% | 0.00 | 5 | 966 | 0.34 | -0.03 | 0.01 | -0.03 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 152.50 | 0.31 | 0.52 | 0.42 | 0.49 | -0.18 | -26.87% | 0.00 | 6 | 77 | 0.32 | -0.05 | 0.01 | -0.04 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 155.00 | 0.51 | 0.85 | 0.68 | 0.59 | -0.46 | -43.81% | 0.00 | 39 | 460 | 0.32 | -0.08 | 0.01 | -0.05 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 157.50 | 0.34 | 1.05 | 0.70 | 1.16 | -0.24 | -17.15% | 0.00 | 1 | 282 | 0.28 | -0.11 | 0.01 | -0.06 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 160.00 | 1.00 | 1.27 | 1.14 | 1.18 | -0.73 | -38.22% | 0.01 | 127 | 903 | 0.30 | -0.15 | 0.02 | -0.08 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 162.50 | 1.46 | 1.74 | 1.60 | 1.66 | -0.74 | -30.84% | 0.01 | 37 | 775 | 0.29 | -0.21 | 0.02 | -0.09 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 165.00 | 2.04 | 2.40 | 2.22 | 2.30 | -1.01 | -30.52% | 0.01 | 25 | 628 | 0.29 | -0.27 | 0.03 | -0.10 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 167.50 | 2.77 | 3.20 | 2.99 | 3.05 | -3.20 | -51.20% | 0.02 | 12 | 512 | 0.29 | -0.33 | 0.03 | -0.10 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 170.00 | 3.70 | 5.00 | 4.35 | 4.00 | -3.50 | -46.67% | 0.03 | 11 | 527 | 0.31 | -0.41 | 0.03 | -0.11 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 172.50 | 3.75 | 5.85 | 4.80 | 5.30 | -6.23 | -54.04% | 0.03 | 8 | 498 | 0.27 | -0.48 | 0.03 | -0.11 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 175.00 | 6.15 | 7.60 | 6.88 | 13.56 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.30 | -0.56 | 0.03 | -0.11 | 10/1/2026 | 10/12/2026 4:00:03 PM EST |
| 177.50 | 7.55 | 8.65 | 8.10 | 8.06 | -7.64 | -48.67% | 0.05 | 1 | 1 | 0.28 | -0.64 | 0.03 | -0.10 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 180.00 | 9.35 | 10.70 | 10.03 | 11.65 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.29 | -0.71 | 0.03 | -0.09 | 10/9/2026 | 10/12/2026 4:00:03 PM EST |
| 182.50 | 11.25 | 13.10 | 12.18 | % | 0.07 | 0 | 0 | 0.31 | -0.77 | 0.02 | -0.08 | 10/12/2026 4:00:03 PM EST | |||
| 185.00 | 13.10 | 15.15 | 14.13 | % | 0.08 | 0 | 0 | 0.29 | -0.83 | 0.02 | -0.07 | 10/12/2026 4:00:03 PM EST | |||
| 187.50 | 15.15 | 17.20 | 16.18 | % | 0.09 | 0 | 0 | 0.38 | -0.87 | 0.02 | -0.05 | 10/12/2026 4:00:03 PM EST | |||
| 190.00 | 17.40 | 19.65 | 18.53 | % | 0.10 | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.04 | 10/12/2026 4:00:03 PM EST | |||
| 195.00 | 22.20 | 24.55 | 23.38 | % | 0.12 | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.02 | 10/12/2026 4:00:03 PM EST | |||
| 200.00 | 26.65 | 30.00 | 28.33 | % | 0.14 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 10/12/2026 4:00:03 PM EST | |||
| 205.00 | 31.85 | 35.00 | 33.43 | % | 0.16 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 10/12/2026 4:00:03 PM EST | |||
| 210.00 | 36.65 | 40.00 | 38.33 | % | 0.18 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 215.00 | 41.65 | 45.00 | 43.33 | % | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 220.00 | 46.80 | 50.00 | 48.40 | % | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 225.00 | 51.85 | 55.00 | 53.43 | % | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 230.00 | 56.85 | 60.00 | 58.43 | % | 0.25 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 235.00 | 61.85 | 65.00 | 63.43 | % | 0.27 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST |