Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $168.80 as of 10/9/2026 7:57:21 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 | 82.70 | 86.05 | 84.38 | % | 0.99 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 90.00 | 77.70 | 81.05 | 79.38 | % | 0.88 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 95.00 | 72.75 | 76.25 | 74.50 | % | 0.78 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 100.00 | 67.75 | 71.10 | 69.43 | % | 0.69 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 105.00 | 62.75 | 66.10 | 64.43 | % | 0.61 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 110.00 | 57.80 | 61.20 | 59.50 | % | 0.54 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 115.00 | 52.80 | 56.15 | 54.48 | % | 0.47 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 120.00 | 47.85 | 51.30 | 49.58 | % | 0.41 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 125.00 | 42.85 | 46.20 | 44.53 | % | 0.36 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 130.00 | 37.70 | 41.35 | 39.53 | % | 0.30 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 135.00 | 32.90 | 36.20 | 34.55 | % | 0.26 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 140.00 | 28.00 | 30.65 | 29.33 | % | 0.21 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 145.00 | 23.75 | 25.85 | 24.80 | % | 0.17 | 0 | 0 | 0.50 | 0.95 | 0.01 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 150.00 | 19.00 | 21.20 | 20.10 | 15.68 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.34 | 0.90 | 0.01 | -0.04 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 152.50 | 16.55 | 19.15 | 17.85 | 13.92 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.33 | 0.87 | 0.01 | -0.05 | 10/5/2026 | 10/9/2026 4:00:07 PM EST |
| 155.00 | 15.00 | 16.90 | 15.95 | 15.99 | +0.52 | +3.37% | 0.10 | 20 | 2 | 0.35 | 0.83 | 0.02 | -0.06 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 157.50 | 12.30 | 15.50 | 13.90 | 10.66 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.33 | 0.78 | 0.02 | -0.07 | 10/2/2026 | 10/9/2026 4:00:07 PM EST |
| 160.00 | 10.45 | 13.30 | 11.88 | 12.43 | +0.43 | +3.59% | 0.07 | 2 | 4 | 0.32 | 0.73 | 0.02 | -0.07 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 162.50 | 9.25 | 10.45 | 9.85 | 9.70 | +2.42 | +33.25% | 0.06 | 1 | 37 | 0.30 | 0.68 | 0.02 | -0.08 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 165.00 | 6.80 | 9.60 | 8.20 | 8.10 | +2.36 | +41.12% | 0.05 | 6 | 82 | 0.29 | 0.62 | 0.02 | -0.09 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 167.50 | 5.95 | 8.20 | 7.08 | 7.90 | +1.23 | +18.45% | 0.04 | 1 | 8 | 0.30 | 0.55 | 0.03 | -0.09 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 170.00 | 5.05 | 6.65 | 5.85 | 5.70 | +0.11 | +1.97% | 0.03 | 130 | 340 | 0.30 | 0.49 | 0.03 | -0.09 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 172.50 | 3.95 | 4.95 | 4.45 | 4.60 | -0.17 | -3.57% | 0.03 | 20 | 21 | 0.29 | 0.43 | 0.03 | -0.09 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 175.00 | 2.96 | 4.55 | 3.76 | 3.50 | +0.10 | +2.95% | 0.02 | 14 | 27 | 0.30 | 0.37 | 0.03 | -0.09 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 177.50 | 2.05 | 3.80 | 2.93 | 2.84 | -0.07 | -2.41% | 0.02 | 3 | 140 | 0.29 | 0.31 | 0.02 | -0.08 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 180.00 | 1.71 | 2.30 | 2.01 | 2.17 | +0.12 | +5.86% | 0.01 | 55 | 44 | 0.27 | 0.25 | 0.02 | -0.07 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 182.50 | 1.12 | 3.35 | 2.24 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.32 | 0.21 | 0.02 | -0.06 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 185.00 | 0.77 | 1.79 | 1.28 | 1.35 | +0.63 | +87.50% | 0.01 | 205 | 3 | 0.28 | 0.17 | 0.02 | -0.06 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 187.50 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.42 | 0.13 | 0.01 | -0.05 | 10/9/2026 4:00:07 PM EST | |||
| 190.00 | 0.42 | 0.96 | 0.69 | 0.67 | -0.08 | -10.67% | 0.00 | 154 | 11 | 0.28 | 0.10 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 2.09 | 1.05 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.45 | 0.06 | 0.01 | -0.03 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 200.00 | 0.01 | 2.30 | 1.16 | % | 0.01 | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 205.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 210.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 215.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 220.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 225.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 230.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 235.00 | 0.00 | 1.93 | 0.97 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 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 | 1.60 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.14 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/9/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.40 | -0.02 | 0.00 | -0.03 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 145.00 | 0.08 | 0.51 | 0.30 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.28 | -0.05 | 0.01 | -0.02 | 10/7/2026 | 10/9/2026 4:00:07 PM EST |
| 150.00 | 0.52 | 1.05 | 0.79 | 0.65 | -0.19 | -22.62% | 0.01 | 19 | 810 | 0.31 | -0.10 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 152.50 | 0.70 | 1.33 | 1.02 | 1.18 | -0.47 | -28.49% | 0.01 | 19 | 72 | 0.30 | -0.13 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 155.00 | 0.96 | 1.74 | 1.35 | 1.32 | -0.15 | -10.21% | 0.01 | 27 | 507 | 0.29 | -0.17 | 0.02 | -0.06 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 157.50 | 1.61 | 2.10 | 1.86 | 1.80 | -0.20 | -10.00% | 0.01 | 3 | 253 | 0.29 | -0.22 | 0.02 | -0.07 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 160.00 | 2.17 | 3.15 | 2.66 | 2.61 | -0.03 | -1.14% | 0.02 | 40 | 838 | 0.30 | -0.27 | 0.02 | -0.07 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 162.50 | 2.94 | 4.40 | 3.67 | 2.79 | -0.63 | -18.43% | 0.02 | 32 | 783 | 0.31 | -0.32 | 0.02 | -0.08 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 165.00 | 3.65 | 4.45 | 4.05 | 4.05 | -0.27 | -6.25% | 0.02 | 12 | 582 | 0.28 | -0.38 | 0.02 | -0.09 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 167.50 | 4.70 | 6.40 | 5.55 | 5.15 | -0.20 | -3.74% | 0.03 | 6 | 500 | 0.30 | -0.45 | 0.03 | -0.09 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 170.00 | 5.95 | 7.00 | 6.48 | 6.90 | +0.30 | +4.55% | 0.04 | 77 | 501 | 0.28 | -0.51 | 0.03 | -0.09 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 172.50 | 6.75 | 8.75 | 7.75 | 10.60 | 0.00 | 0.00% | 0.04 | 0 | 689 | 0.28 | -0.57 | 0.03 | -0.09 | 10/7/2026 | 10/9/2026 4:00:07 PM EST |
| 175.00 | 8.35 | 10.40 | 9.38 | 9.74 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.28 | -0.63 | 0.03 | -0.09 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 177.50 | 10.00 | 12.40 | 11.20 | 15.91 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.28 | -0.69 | 0.02 | -0.08 | 10/1/2026 | 10/9/2026 4:00:07 PM EST |
| 180.00 | 11.90 | 14.20 | 13.05 | 18.07 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.28 | -0.75 | 0.02 | -0.07 | 10/1/2026 | 10/9/2026 4:00:07 PM EST |
| 182.50 | 13.85 | 16.95 | 15.40 | % | 0.08 | 0 | 0 | 0.29 | -0.79 | 0.02 | -0.06 | 10/9/2026 4:00:07 PM EST | |||
| 185.00 | 15.70 | 19.05 | 17.38 | % | 0.09 | 0 | 0 | 0.42 | -0.83 | 0.02 | -0.06 | 10/9/2026 4:00:07 PM EST | |||
| 187.50 | 18.00 | 20.75 | 19.38 | % | 0.10 | 0 | 0 | 0.41 | -0.87 | 0.01 | -0.05 | 10/9/2026 4:00:07 PM EST | |||
| 190.00 | 20.15 | 22.90 | 21.53 | % | 0.11 | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.04 | 10/9/2026 4:00:07 PM EST | |||
| 195.00 | 25.05 | 28.05 | 26.55 | % | 0.14 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 200.00 | 30.00 | 33.15 | 31.58 | 31.20 | % | 0.16 | 2 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:07 PM EST | |
| 205.00 | 35.25 | 38.15 | 36.70 | % | 0.18 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 210.00 | 39.95 | 43.15 | 41.55 | % | 0.20 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 215.00 | 45.05 | 48.15 | 46.60 | % | 0.22 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 220.00 | 49.95 | 53.15 | 51.55 | % | 0.23 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 225.00 | 54.95 | 58.15 | 56.55 | % | 0.25 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 230.00 | 59.95 | 63.15 | 61.55 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 235.00 | 64.95 | 68.15 | 66.55 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST |