Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $184.74 as of 10/30/2026 7:13:48 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 | 136.05 | 138.30 | 137.18 | 132.98 | 0.00 | 0.00% | 2.74 | 0 | 26 | 2.28 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 4:00:03 PM EST |
| 55.00 | 131.05 | 133.30 | 132.18 | % | 2.40 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 60.00 | 126.05 | 128.30 | 127.18 | 93.95 | 0.00 | 0.00% | 2.12 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 10/30/2026 4:00:03 PM EST |
| 65.00 | 121.10 | 123.30 | 122.20 | 95.55 | 0.00 | 0.00% | 1.88 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 10/30/2026 4:00:03 PM EST |
| 70.00 | 116.10 | 118.30 | 117.20 | % | 1.67 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 75.00 | 111.10 | 113.35 | 112.23 | 88.15 | 0.00 | 0.00% | 1.50 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/30/2026 4:00:03 PM EST |
| 80.00 | 106.10 | 108.35 | 107.23 | 81.05 | 0.00 | 0.00% | 1.34 | 0 | 21 | 1.52 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 10/30/2026 4:00:03 PM EST |
| 85.00 | 101.10 | 103.35 | 102.23 | 76.05 | 0.00 | 0.00% | 1.20 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 10/30/2026 4:00:03 PM EST |
| 90.00 | 96.10 | 98.35 | 97.23 | 88.15 | 0.00 | 0.00% | 1.08 | 0 | 15 | 1.33 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 4:00:03 PM EST |
| 95.00 | 91.15 | 93.40 | 92.28 | 82.00 | 0.00 | 0.00% | 0.97 | 0 | 8 | 1.25 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 4:00:03 PM EST |
| 100.00 | 85.80 | 88.35 | 87.08 | 74.57 | 0.00 | 0.00% | 0.87 | 0 | 798 | 1.16 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 4:00:03 PM EST |
| 105.00 | 81.15 | 83.40 | 82.28 | 58.95 | 0.00 | 0.00% | 0.78 | 0 | 948 | 1.09 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/30/2026 4:00:03 PM EST |
| 110.00 | 76.15 | 78.40 | 77.28 | 73.63 | 0.00 | 0.00% | 0.70 | 0 | 1,165 | 1.01 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 4:00:03 PM EST |
| 115.00 | 71.15 | 73.40 | 72.28 | 67.00 | 0.00 | 0.00% | 0.63 | 0 | 2,217 | 0.94 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:03 PM EST |
| 120.00 | 66.15 | 68.40 | 67.28 | 62.73 | 0.00 | 0.00% | 0.56 | 0 | 4,022 | 0.86 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:03 PM EST |
| 125.00 | 61.20 | 63.45 | 62.33 | 60.87 | +2.71 | +4.66% | 0.50 | 92 | 4,480 | 0.80 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 130.00 | 56.20 | 58.45 | 57.33 | 56.89 | +3.89 | +7.34% | 0.44 | 6 | 5,701 | 0.73 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 135.00 | 51.40 | 53.45 | 52.43 | 51.86 | +5.93 | +12.92% | 0.39 | 151 | 2,482 | 0.67 | 0.99 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 140.00 | 46.25 | 48.10 | 47.18 | 46.97 | +5.12 | +12.24% | 0.34 | 159 | 6,423 | 0.57 | 0.99 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 145.00 | 41.30 | 43.85 | 42.58 | 40.72 | +4.11 | +11.23% | 0.29 | 5 | 2,322 | 0.59 | 0.98 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 150.00 | 37.00 | 38.20 | 37.60 | 37.81 | +6.06 | +19.09% | 0.25 | 857 | 7,214 | 0.32 | 0.96 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 155.00 | 31.55 | 33.70 | 32.63 | 32.10 | +4.10 | +14.65% | 0.21 | 44 | 4,411 | 0.45 | 0.94 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 160.00 | 26.90 | 29.00 | 27.95 | 27.60 | +3.60 | +15.00% | 0.17 | 92 | 2,557 | 0.26 | 0.91 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 165.00 | 23.05 | 23.90 | 23.48 | 23.68 | +3.68 | +18.40% | 0.14 | 155 | 5,848 | 0.30 | 0.86 | 0.01 | -0.05 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 170.00 | 18.85 | 19.60 | 19.23 | 19.23 | +3.58 | +22.88% | 0.11 | 282 | 9,698 | 0.29 | 0.81 | 0.01 | -0.06 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 175.00 | 15.00 | 15.75 | 15.38 | 15.37 | +3.37 | +28.09% | 0.09 | 105 | 4,517 | 0.29 | 0.74 | 0.02 | -0.07 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 180.00 | 11.35 | 12.35 | 11.85 | 11.86 | +2.51 | +26.85% | 0.07 | 190 | 6,720 | 0.28 | 0.66 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 185.00 | 8.75 | 9.20 | 8.98 | 8.92 | +2.08 | +30.41% | 0.05 | 561 | 23,659 | 0.29 | 0.57 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 190.00 | 6.35 | 6.70 | 6.53 | 6.58 | +1.73 | +35.67% | 0.03 | 16,773 | 18,040 | 0.28 | 0.46 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 195.00 | 4.50 | 4.85 | 4.68 | 4.70 | +1.40 | +42.43% | 0.02 | 544 | 2,618 | 0.28 | 0.36 | 0.02 | -0.07 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 200.00 | 3.05 | 3.35 | 3.20 | 3.20 | +0.95 | +42.23% | 0.02 | 518 | 3,517 | 0.28 | 0.28 | 0.02 | -0.06 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 210.00 | 1.32 | 1.62 | 1.47 | 1.30 | +0.39 | +42.86% | 0.01 | 165 | 2,168 | 0.29 | 0.16 | 0.01 | -0.05 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 220.00 | 0.57 | 0.68 | 0.63 | 0.62 | +0.22 | +55.00% | 0.00 | 337 | 525 | 0.29 | 0.09 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 230.00 | 0.20 | 0.36 | 0.28 | 0.30 | +0.10 | +50.00% | 0.00 | 33 | 1,195 | 0.30 | 0.05 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 240.00 | 0.02 | 0.49 | 0.26 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.32 | 0.02 | 0.00 | -0.01 | 10/28/2026 | 10/30/2026 4:00:03 PM EST |
| 250.00 | 0.02 | 0.25 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.34 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/30/2026 4:00:03 PM EST |
| 260.00 | 0.02 | 0.25 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.38 | 0.01 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 385 | 2.36 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/30/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 1.69 | 0.85 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 328 | 2.09 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/30/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 566 | 1.16 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 1.71 | 0.86 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.82 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/30/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 2.11 | 1.06 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 213 | 1.79 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/30/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 1.38 | 0.69 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 338 | 1.53 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.93 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/30/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 1.42 | 0.71 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,017 | 1.35 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/30/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 1.82 | 0.91 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,637 | 1.33 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.37 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 37 | 2,520 | 0.92 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 2,582 | 0.78 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,176 | 0.67 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,140 | 0.58 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,976 | 0.58 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:03 PM EST |
| 120.00 | 0.01 | 0.11 | 0.06 | 0.08 | -0.02 | -20.00% | 0.00 | 173 | 4,509 | 0.47 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 125.00 | 0.04 | 0.08 | 0.06 | 0.08 | +0.02 | +33.34% | 0.00 | 19 | 6,396 | 0.45 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 130.00 | 0.04 | 0.12 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 88 | 5,176 | 0.42 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 135.00 | 0.09 | 0.19 | 0.14 | 0.11 | +0.02 | +22.23% | 0.00 | 25 | 3,817 | 0.41 | -0.01 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 140.00 | 0.05 | 0.24 | 0.15 | 0.11 | -0.09 | -45.00% | 0.00 | 5 | 6,645 | 0.37 | -0.01 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 145.00 | 0.13 | 0.30 | 0.22 | 0.25 | -0.02 | -7.41% | 0.00 | 27 | 32,244 | 0.36 | -0.02 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 150.00 | 0.36 | 0.46 | 0.41 | 0.39 | -0.06 | -13.34% | 0.00 | 38 | 5,544 | 0.36 | -0.04 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 155.00 | 0.50 | 0.72 | 0.61 | 0.61 | -0.16 | -20.78% | 0.00 | 44 | 3,775 | 0.34 | -0.06 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 160.00 | 0.86 | 1.01 | 0.94 | 1.02 | -0.18 | -15.00% | 0.01 | 171 | 3,340 | 0.33 | -0.09 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 165.00 | 1.39 | 1.59 | 1.49 | 1.63 | -0.22 | -11.90% | 0.01 | 422 | 2,571 | 0.32 | -0.14 | 0.01 | -0.05 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 170.00 | 2.13 | 2.33 | 2.23 | 2.24 | -0.76 | -25.34% | 0.01 | 554 | 1,396 | 0.31 | -0.19 | 0.01 | -0.06 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 175.00 | 3.25 | 3.45 | 3.35 | 3.28 | -1.29 | -28.23% | 0.02 | 450 | 1,572 | 0.31 | -0.26 | 0.02 | -0.07 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 180.00 | 4.75 | 5.10 | 4.93 | 5.30 | -1.05 | -16.54% | 0.03 | 225 | 1,349 | 0.30 | -0.34 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 185.00 | 6.80 | 7.30 | 7.05 | 6.89 | -1.88 | -21.44% | 0.04 | 454 | 194 | 0.30 | -0.43 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 190.00 | 9.25 | 9.85 | 9.55 | 9.54 | -3.43 | -26.45% | 0.05 | 159 | 63 | 0.30 | -0.54 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 195.00 | 12.00 | 13.70 | 12.85 | 16.48 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.30 | -0.64 | 0.02 | -0.07 | 10/29/2026 | 10/30/2026 4:00:03 PM EST |
| 200.00 | 15.80 | 17.45 | 16.63 | 17.35 | -3.15 | -15.37% | 0.08 | 20 | 17 | 0.32 | -0.72 | 0.02 | -0.06 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 210.00 | 24.10 | 25.80 | 24.95 | 28.86 | 0.00 | 0.00% | 0.12 | 0 | 40 | 0.33 | -0.84 | 0.01 | -0.05 | 10/27/2026 | 10/30/2026 4:00:03 PM EST |
| 220.00 | 33.30 | 35.50 | 34.40 | 73.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.03 | 6/12/2026 | 10/30/2026 4:00:03 PM EST |
| 230.00 | 43.05 | 45.20 | 44.13 | 54.85 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.48 | -0.95 | 0.00 | -0.02 | 10/15/2026 | 10/30/2026 4:00:03 PM EST |
| 240.00 | 52.05 | 54.70 | 53.38 | 64.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.51 | -0.98 | 0.00 | -0.01 | 10/15/2026 | 10/30/2026 4:00:03 PM EST |
| 250.00 | 62.45 | 64.65 | 63.55 | 74.70 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.57 | -0.99 | 0.00 | -0.01 | 10/15/2026 | 10/30/2026 4:00:03 PM EST |
| 260.00 | 72.40 | 74.65 | 73.53 | 76.06 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.63 | -0.99 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 4:00:03 PM EST |