Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $165.56 as of 11/6/2026 8:40:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 90.05 | 92.45 | 91.25 | 110.97 | 0.00 | 0.00% | 1.22 | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 4:00:01 PM EST |
| 80.00 | 85.00 | 87.45 | 86.23 | 106.03 | 0.00 | 0.00% | 1.08 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 4:00:01 PM EST |
| 85.00 | 80.05 | 82.45 | 81.25 | 101.06 | 0.00 | 0.00% | 0.96 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 4:00:01 PM EST |
| 90.00 | 75.20 | 77.50 | 76.35 | % | 0.85 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:01 PM EST | |||
| 95.00 | 70.25 | 72.50 | 71.38 | 66.03 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 11/5/2026 4:00:01 PM EST |
| 100.00 | 65.20 | 67.50 | 66.35 | 80.45 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 4:00:01 PM EST |
| 105.00 | 59.90 | 62.50 | 61.20 | % | 0.58 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:01 PM EST | |||
| 110.00 | 55.20 | 57.50 | 56.35 | 54.21 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.63 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 11/5/2026 4:00:01 PM EST |
| 115.00 | 50.30 | 52.50 | 51.40 | 56.20 | 0.00 | 0.00% | 0.45 | 0 | 23 | 1.53 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:01 PM EST |
| 120.00 | 45.25 | 47.35 | 46.30 | 40.05 | 0.00 | 0.00% | 0.39 | 0 | 46 | 1.32 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 11/5/2026 4:00:01 PM EST |
| 125.00 | 40.30 | 42.25 | 41.28 | 44.10 | 0.00 | 0.00% | 0.33 | 0 | 455 | 1.17 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 130.00 | 35.25 | 37.35 | 36.30 | 36.77 | 0.00 | 0.00% | 0.28 | 0 | 341 | 1.06 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 135.00 | 30.15 | 32.40 | 31.28 | 34.12 | 0.00 | 0.00% | 0.23 | 0 | 1,434 | 0.94 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 140.00 | 25.40 | 27.35 | 26.38 | 29.07 | 0.00 | 0.00% | 0.19 | 0 | 1,137 | 0.82 | 0.99 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 145.00 | 20.05 | 22.20 | 21.13 | 21.85 | 0.00 | 0.00% | 0.15 | 0 | 1,012 | 0.56 | 0.95 | 0.01 | -0.03 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 150.00 | 15.80 | 16.35 | 16.08 | 16.00 | 0.00 | 0.00% | 0.11 | 0 | 800 | 0.45 | 0.89 | 0.02 | -0.07 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 152.50 | 13.55 | 15.75 | 14.65 | 15.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.53 | 0.85 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 155.00 | 11.45 | 12.10 | 11.78 | 13.50 | 0.00 | 0.00% | 0.08 | 0 | 3,328 | 0.42 | 0.79 | 0.02 | -0.10 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 157.50 | 9.60 | 9.70 | 9.65 | 9.95 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.41 | 0.73 | 0.03 | -0.12 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 160.00 | 7.80 | 7.85 | 7.83 | 7.90 | 0.00 | 0.00% | 0.05 | 0 | 3,460 | 0.39 | 0.67 | 0.03 | -0.13 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 162.50 | 6.15 | 6.25 | 6.20 | 6.25 | 0.00 | 0.00% | 0.04 | 0 | 116 | 0.38 | 0.59 | 0.03 | -0.14 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 165.00 | 4.70 | 4.80 | 4.75 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 3,299 | 0.37 | 0.51 | 0.03 | -0.15 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 167.50 | 3.50 | 3.60 | 3.55 | 4.05 | 0.00 | 0.00% | 0.02 | 0 | 178 | 0.36 | 0.43 | 0.03 | -0.14 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 170.00 | 2.57 | 2.62 | 2.60 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 10,895 | 0.35 | 0.34 | 0.03 | -0.14 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 172.50 | 1.83 | 1.87 | 1.85 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1,918 | 0.35 | 0.27 | 0.03 | -0.12 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 175.00 | 1.28 | 1.31 | 1.30 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 4,834 | 0.35 | 0.20 | 0.03 | -0.11 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 177.50 | 0.87 | 0.91 | 0.89 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 571 | 0.35 | 0.15 | 0.02 | -0.09 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 180.00 | 0.59 | 0.62 | 0.61 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 8,990 | 0.35 | 0.11 | 0.02 | -0.07 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 182.50 | 0.40 | 0.42 | 0.41 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 585 | 0.35 | 0.08 | 0.01 | -0.06 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 185.00 | 0.27 | 0.29 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 5,891 | 0.35 | 0.06 | 0.01 | -0.05 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 187.50 | 0.15 | 0.44 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 856 | 0.38 | 0.04 | 0.01 | -0.03 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 190.00 | 0.13 | 0.25 | 0.19 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6,093 | 0.38 | 0.03 | 0.01 | -0.03 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 192.50 | 0.00 | 0.71 | 0.36 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 790 | 0.54 | 0.01 | 0.00 | -0.02 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 195.00 | 0.05 | 0.24 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,142 | 0.41 | 0.01 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 197.50 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,141 | 0.58 | 0.01 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 200.00 | 0.05 | 0.08 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14,396 | 0.42 | 0.00 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 0.32 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.59 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 464 | 0.64 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 215.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.62 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 544 | 0.60 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 225.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.84 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.89 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 11/5/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.68 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.91 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.75 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/5/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.56 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/5/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.38 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/5/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.08 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/5/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 134 | 2.04 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 11/5/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.99 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.77 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,480 | 0.89 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 749 | 0.72 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/5/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,757 | 1.02 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 125.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,928 | 0.54 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,350 | 0.52 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:01 PM EST |
| 135.00 | 0.02 | 0.19 | 0.11 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3,337 | 0.46 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 140.00 | 0.04 | 0.30 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3,237 | 0.42 | -0.01 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 145.00 | 0.45 | 0.47 | 0.46 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 3,308 | 0.44 | -0.05 | 0.01 | -0.03 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 150.00 | 0.89 | 0.94 | 0.92 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3,414 | 0.42 | -0.11 | 0.02 | -0.07 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 152.50 | 1.23 | 1.26 | 1.25 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.41 | -0.15 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 155.00 | 1.67 | 1.71 | 1.69 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 3,916 | 0.40 | -0.21 | 0.02 | -0.10 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 157.50 | 2.25 | 2.30 | 2.28 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 373 | 0.39 | -0.27 | 0.03 | -0.12 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 160.00 | 3.00 | 3.05 | 3.03 | 2.97 | 0.00 | 0.00% | 0.02 | 0 | 4,966 | 0.38 | -0.33 | 0.03 | -0.13 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 162.50 | 3.90 | 4.00 | 3.95 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 162 | 0.38 | -0.41 | 0.03 | -0.14 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 165.00 | 5.05 | 5.15 | 5.10 | 4.81 | 0.00 | 0.00% | 0.03 | 0 | 3,928 | 0.37 | -0.49 | 0.03 | -0.15 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 167.50 | 6.40 | 6.50 | 6.45 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 1,534 | 0.37 | -0.57 | 0.03 | -0.14 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 170.00 | 7.95 | 8.05 | 8.00 | 7.90 | 0.00 | 0.00% | 0.05 | 0 | 3,009 | 0.36 | -0.66 | 0.03 | -0.14 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 172.50 | 9.75 | 9.85 | 9.80 | 8.05 | 0.00 | 0.00% | 0.06 | 0 | 584 | 0.36 | -0.73 | 0.03 | -0.12 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 175.00 | 11.25 | 12.10 | 11.68 | 10.66 | 0.00 | 0.00% | 0.07 | 0 | 2,117 | 0.36 | -0.80 | 0.03 | -0.11 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 177.50 | 13.40 | 14.05 | 13.73 | 12.08 | 0.00 | 0.00% | 0.08 | 0 | 404 | 0.36 | -0.85 | 0.02 | -0.09 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 180.00 | 14.90 | 16.25 | 15.58 | 14.30 | 0.00 | 0.00% | 0.09 | 0 | 5,273 | 0.43 | -0.89 | 0.02 | -0.07 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 182.50 | 17.20 | 18.55 | 17.88 | 14.35 | 0.00 | 0.00% | 0.10 | 0 | 472 | 0.44 | -0.92 | 0.01 | -0.06 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 185.00 | 19.60 | 20.95 | 20.28 | 18.55 | 0.00 | 0.00% | 0.11 | 0 | 187 | 0.47 | -0.94 | 0.01 | -0.05 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 187.50 | 22.00 | 23.45 | 22.73 | 20.30 | 0.00 | 0.00% | 0.12 | 0 | 131 | 0.52 | -0.96 | 0.01 | -0.03 | 11/4/2026 | 11/5/2026 4:00:01 PM EST |
| 190.00 | 24.45 | 25.85 | 25.15 | 21.30 | 0.00 | 0.00% | 0.13 | 0 | 38 | 0.54 | -0.97 | 0.01 | -0.03 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 192.50 | 26.90 | 28.30 | 27.60 | 22.75 | 0.00 | 0.00% | 0.14 | 0 | 63 | 0.56 | -0.99 | 0.00 | -0.02 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 195.00 | 29.40 | 30.80 | 30.10 | 9.91 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.57 | -0.99 | 0.00 | -0.01 | 10/30/2026 | 11/5/2026 4:00:01 PM EST |
| 197.50 | 31.85 | 33.20 | 32.53 | 18.59 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.60 | -0.99 | 0.00 | -0.01 | 11/2/2026 | 11/5/2026 4:00:01 PM EST |
| 200.00 | 34.35 | 35.75 | 35.05 | 20.70 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.64 | -1.00 | 0.00 | -0.01 | 11/2/2026 | 11/5/2026 4:00:01 PM EST |
| 205.00 | 39.35 | 40.70 | 40.03 | % | 0.20 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:01 PM EST | |||
| 210.00 | 44.30 | 45.65 | 44.98 | 44.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 11/5/2026 4:00:01 PM EST |
| 215.00 | 49.30 | 50.65 | 49.98 | % | 0.23 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:01 PM EST | |||
| 220.00 | 54.30 | 55.65 | 54.98 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:01 PM EST | |||
| 225.00 | 59.30 | 60.70 | 60.00 | % | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:01 PM EST | |||
| 230.00 | 64.25 | 65.80 | 65.03 | % | 0.28 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:01 PM EST | |||
| 240.00 | 74.25 | 76.00 | 75.13 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:01 PM EST | |||
| 250.00 | 84.25 | 85.60 | 84.93 | % | 0.34 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:01 PM EST | |||
| 260.00 | 94.25 | 95.65 | 94.95 | % | 0.37 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:01 PM EST |