Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $178.66 as of 10/23/2026 6:45:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 131.95 | 133.85 | 132.90 | 132.98 | +3.48 | +2.69% | 2.66 | 4 | 29 | 1.87 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 55.00 | 126.95 | 129.40 | 128.18 | % | 2.33 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 60.00 | 122.00 | 124.40 | 123.20 | 93.95 | 0.00 | 0.00% | 2.05 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 10/23/2026 3:59:59 PM EST |
| 65.00 | 117.00 | 119.40 | 118.20 | 95.55 | 0.00 | 0.00% | 1.82 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 10/23/2026 3:59:59 PM EST |
| 70.00 | 112.00 | 114.45 | 113.23 | % | 1.62 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 75.00 | 107.00 | 109.60 | 108.30 | 88.15 | 0.00 | 0.00% | 1.44 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/23/2026 3:59:59 PM EST |
| 80.00 | 102.00 | 104.45 | 103.23 | 81.05 | 0.00 | 0.00% | 1.29 | 0 | 21 | 1.35 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 10/23/2026 3:59:59 PM EST |
| 85.00 | 97.05 | 99.65 | 98.35 | 76.05 | 0.00 | 0.00% | 1.16 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 10/23/2026 3:59:59 PM EST |
| 90.00 | 92.80 | 94.45 | 93.63 | 88.15 | 0.00 | 0.00% | 1.04 | 0 | 15 | 1.18 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:59 PM EST |
| 95.00 | 87.05 | 89.50 | 88.28 | 82.00 | 0.00 | 0.00% | 0.93 | 0 | 8 | 1.10 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:59 PM EST |
| 100.00 | 82.05 | 84.30 | 83.18 | 74.57 | 0.00 | 0.00% | 0.83 | 0 | 798 | 1.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:59 PM EST |
| 105.00 | 77.05 | 79.45 | 78.25 | 58.95 | 0.00 | 0.00% | 0.75 | 0 | 948 | 0.95 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/23/2026 3:59:59 PM EST |
| 110.00 | 72.10 | 74.30 | 73.20 | 66.94 | 0.00 | 0.00% | 0.67 | 0 | 1,165 | 0.86 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 3:59:59 PM EST |
| 115.00 | 67.10 | 70.45 | 68.78 | 62.70 | 0.00 | 0.00% | 0.60 | 0 | 2,233 | 0.93 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 120.00 | 62.00 | 65.35 | 63.68 | 62.76 | +4.79 | +8.27% | 0.53 | 65 | 4,047 | 0.85 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 125.00 | 56.75 | 60.45 | 58.60 | 58.60 | +6.54 | +12.57% | 0.47 | 2 | 4,500 | 0.79 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 130.00 | 51.40 | 55.40 | 53.40 | 53.18 | +5.84 | +12.34% | 0.41 | 22 | 5,719 | 0.72 | 0.99 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 135.00 | 46.95 | 50.45 | 48.70 | 45.24 | +2.42 | +5.66% | 0.36 | 7 | 2,567 | 0.66 | 0.99 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 140.00 | 42.15 | 44.60 | 43.38 | 42.65 | +4.18 | +10.87% | 0.31 | 13 | 6,456 | 0.53 | 0.97 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 145.00 | 38.05 | 39.15 | 38.60 | 38.64 | +5.07 | +15.11% | 0.27 | 121 | 2,448 | 0.43 | 0.96 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 150.00 | 33.30 | 34.30 | 33.80 | 33.55 | +4.74 | +16.46% | 0.23 | 29 | 7,282 | 0.33 | 0.93 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 155.00 | 28.80 | 29.60 | 29.20 | 29.50 | +5.74 | +24.16% | 0.19 | 10 | 4,518 | 0.33 | 0.90 | 0.01 | -0.04 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 160.00 | 24.20 | 25.30 | 24.75 | 24.20 | +4.65 | +23.79% | 0.15 | 75 | 3,232 | 0.32 | 0.86 | 0.01 | -0.04 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 165.00 | 20.10 | 20.80 | 20.45 | 20.45 | +4.83 | +30.93% | 0.12 | 49 | 5,905 | 0.31 | 0.81 | 0.01 | -0.05 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 170.00 | 16.60 | 16.90 | 16.75 | 16.65 | +3.90 | +30.59% | 0.10 | 2,686 | 8,290 | 0.32 | 0.75 | 0.01 | -0.06 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 175.00 | 12.85 | 13.60 | 13.23 | 13.08 | +3.33 | +34.16% | 0.08 | 104 | 4,651 | 0.31 | 0.67 | 0.02 | -0.07 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 180.00 | 10.05 | 10.40 | 10.23 | 10.21 | +3.02 | +42.01% | 0.06 | 301 | 6,851 | 0.30 | 0.58 | 0.02 | -0.07 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 185.00 | 7.55 | 7.85 | 7.70 | 7.69 | +2.49 | +47.89% | 0.04 | 846 | 23,118 | 0.30 | 0.48 | 0.02 | -0.07 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 190.00 | 5.50 | 5.70 | 5.60 | 5.70 | +2.05 | +56.17% | 0.03 | 281 | 17,787 | 0.30 | 0.39 | 0.02 | -0.07 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 195.00 | 3.85 | 4.10 | 3.98 | 4.15 | +1.59 | +62.11% | 0.02 | 199 | 2,144 | 0.30 | 0.31 | 0.02 | -0.07 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 200.00 | 2.79 | 2.90 | 2.85 | 2.80 | +1.07 | +61.85% | 0.01 | 240 | 2,794 | 0.30 | 0.24 | 0.01 | -0.06 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 210.00 | 1.27 | 1.42 | 1.35 | 1.27 | +0.46 | +56.79% | 0.01 | 245 | 2,114 | 0.30 | 0.13 | 0.01 | -0.04 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 220.00 | 0.50 | 0.68 | 0.59 | 0.61 | +0.33 | +117.86% | 0.00 | 118 | 335 | 0.30 | 0.07 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 230.00 | 0.19 | 0.34 | 0.27 | 0.26 | -0.11 | -29.73% | 0.00 | 220 | 984 | 0.31 | 0.03 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 240.00 | 0.02 | 0.18 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 4 | 258 | 0.30 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 250.00 | 0.07 | 0.32 | 0.20 | 0.08 | -0.04 | -33.34% | 0.00 | 4 | 203 | 0.37 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 260.00 | 0.02 | 0.09 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 5 | 242 | 0.35 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.83 | 0.42 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 385 | 1.81 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/23/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 328 | 2.03 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/23/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 566 | 1.07 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 113 | 1.77 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/23/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 1.06 | 0.53 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 213 | 1.43 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/23/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 338 | 1.55 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/23/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.85 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,017 | 1.36 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/23/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,637 | 0.98 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/23/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,520 | 0.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,083 | 0.55 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,176 | 0.60 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,140 | 0.61 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,993 | 0.52 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 120.00 | 0.04 | 0.11 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 14 | 4,485 | 0.43 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 125.00 | 0.05 | 0.11 | 0.08 | 0.04 | -0.04 | -50.00% | 0.00 | 27 | 6,757 | 0.42 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 130.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.07 | -41.18% | 0.00 | 5 | 5,263 | 0.40 | -0.01 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 135.00 | 0.12 | 0.21 | 0.17 | 0.18 | -0.02 | -10.00% | 0.00 | 1 | 3,768 | 0.38 | -0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 140.00 | 0.19 | 0.31 | 0.25 | 0.26 | -0.14 | -35.00% | 0.00 | 35 | 6,666 | 0.36 | -0.03 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 145.00 | 0.37 | 0.45 | 0.41 | 0.43 | -0.08 | -15.69% | 0.00 | 17 | 32,285 | 0.35 | -0.04 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 150.00 | 0.62 | 0.75 | 0.69 | 0.67 | -0.27 | -28.73% | 0.00 | 165 | 5,530 | 0.35 | -0.07 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 155.00 | 0.96 | 1.19 | 1.08 | 1.08 | -0.42 | -28.00% | 0.01 | 249 | 3,625 | 0.34 | -0.10 | 0.01 | -0.04 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 160.00 | 1.52 | 1.69 | 1.61 | 1.59 | -0.72 | -31.17% | 0.01 | 293 | 3,308 | 0.33 | -0.14 | 0.01 | -0.04 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 165.00 | 2.30 | 2.52 | 2.41 | 2.35 | -0.97 | -29.22% | 0.01 | 227 | 2,309 | 0.32 | -0.19 | 0.01 | -0.05 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 170.00 | 3.45 | 3.65 | 3.55 | 3.55 | -1.29 | -26.66% | 0.02 | 292 | 1,199 | 0.31 | -0.25 | 0.01 | -0.06 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 175.00 | 4.95 | 5.25 | 5.10 | 5.10 | -1.85 | -26.62% | 0.03 | 124 | 1,140 | 0.31 | -0.33 | 0.02 | -0.07 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 180.00 | 6.90 | 7.35 | 7.13 | 7.10 | -2.31 | -24.55% | 0.04 | 140 | 881 | 0.30 | -0.42 | 0.02 | -0.07 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 185.00 | 9.35 | 9.75 | 9.55 | 9.50 | -3.91 | -29.16% | 0.05 | 81 | 53 | 0.30 | -0.52 | 0.02 | -0.07 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 190.00 | 12.00 | 13.50 | 12.75 | 12.48 | -2.93 | -19.02% | 0.07 | 20 | 46 | 0.30 | -0.61 | 0.02 | -0.07 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 195.00 | 15.45 | 16.90 | 16.18 | 16.30 | % | 0.08 | 5 | 0 | 0.30 | -0.69 | 0.02 | -0.07 | 10/23/2026 | 10/23/2026 3:59:59 PM EST | |
| 200.00 | 19.10 | 21.00 | 20.05 | 26.71 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.30 | -0.76 | 0.01 | -0.06 | 10/15/2026 | 10/23/2026 3:59:59 PM EST |
| 210.00 | 27.50 | 30.05 | 28.78 | 35.30 | 0.00 | 0.00% | 0.14 | 0 | 39 | 0.31 | -0.87 | 0.01 | -0.04 | 10/15/2026 | 10/23/2026 3:59:59 PM EST |
| 220.00 | 36.95 | 39.35 | 38.15 | 73.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.02 | 6/12/2026 | 10/23/2026 3:59:59 PM EST |
| 230.00 | 46.70 | 49.10 | 47.90 | 54.85 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.48 | -0.97 | 0.00 | -0.01 | 10/15/2026 | 10/23/2026 3:59:59 PM EST |
| 240.00 | 56.70 | 58.65 | 57.68 | 64.75 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.51 | -0.99 | 0.00 | -0.01 | 10/15/2026 | 10/23/2026 3:59:59 PM EST |
| 250.00 | 66.35 | 68.60 | 67.48 | 74.70 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.57 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:59 PM EST |
| 260.00 | 76.50 | 78.55 | 77.53 | 84.65 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.61 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:59 PM EST |