Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $178.09 as of 10/22/2026 1:49:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 66.20 | 68.85 | 67.53 | % | 0.61 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/22/2026 2:59:01 PM EST | |||
| 115.00 | 61.25 | 63.85 | 62.55 | % | 0.54 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/22/2026 2:59:01 PM EST | |||
| 120.00 | 56.25 | 58.85 | 57.55 | % | 0.48 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/22/2026 2:59:01 PM EST | |||
| 125.00 | 51.25 | 54.00 | 52.63 | % | 0.42 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/22/2026 2:59:01 PM EST | |||
| 130.00 | 46.30 | 48.85 | 47.58 | % | 0.37 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 10/22/2026 2:59:01 PM EST | |||
| 135.00 | 41.35 | 44.00 | 42.68 | % | 0.32 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 10/22/2026 2:59:01 PM EST | |||
| 140.00 | 36.40 | 39.05 | 37.73 | % | 0.27 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 10/22/2026 2:59:01 PM EST | |||
| 145.00 | 31.50 | 33.95 | 32.73 | % | 0.23 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 10/22/2026 2:59:01 PM EST | |||
| 150.00 | 26.70 | 29.20 | 27.95 | % | 0.19 | 0 | 0 | 0.45 | 0.97 | 0.01 | -0.01 | 10/22/2026 2:59:01 PM EST | |||
| 155.00 | 21.95 | 24.40 | 23.18 | % | 0.15 | 0 | 0 | 0.41 | 0.92 | 0.01 | -0.02 | 10/22/2026 2:59:01 PM EST | |||
| 160.00 | 17.50 | 20.00 | 18.75 | % | 0.12 | 0 | 0 | 0.38 | 0.86 | 0.01 | -0.04 | 10/22/2026 2:59:01 PM EST | |||
| 165.00 | 13.40 | 15.85 | 14.63 | % | 0.09 | 0 | 0 | 0.29 | 0.77 | 0.02 | -0.05 | 10/22/2026 2:59:01 PM EST | |||
| 170.00 | 10.30 | 12.00 | 11.15 | 11.05 | % | 0.07 | 8 | 0 | 0.30 | 0.68 | 0.02 | -0.06 | 10/22/2026 | 10/22/2026 2:59:01 PM EST | |
| 175.00 | 7.80 | 8.85 | 8.33 | 8.08 | % | 0.05 | 7 | 0 | 0.30 | 0.57 | 0.02 | -0.07 | 10/22/2026 | 10/22/2026 2:59:01 PM EST | |
| 180.00 | 4.80 | 6.35 | 5.58 | 4.80 | % | 0.03 | 4 | 0 | 0.29 | 0.45 | 0.02 | -0.07 | 10/22/2026 | 10/22/2026 2:59:01 PM EST | |
| 185.00 | 3.10 | 4.40 | 3.75 | 4.00 | % | 0.02 | 15 | 0 | 0.29 | 0.34 | 0.02 | -0.06 | 10/22/2026 | 10/22/2026 2:59:01 PM EST | |
| 190.00 | 1.62 | 2.98 | 2.30 | 2.31 | % | 0.01 | 4 | 0 | 0.28 | 0.24 | 0.02 | -0.05 | 10/22/2026 | 10/22/2026 2:59:01 PM EST | |
| 195.00 | 1.14 | 1.92 | 1.53 | 1.32 | % | 0.01 | 10 | 0 | 0.28 | 0.16 | 0.01 | -0.04 | 10/22/2026 | 10/22/2026 2:59:01 PM EST | |
| 200.00 | 0.59 | 1.28 | 0.94 | 0.79 | % | 0.00 | 2 | 0 | 0.28 | 0.10 | 0.01 | -0.03 | 10/22/2026 | 10/22/2026 2:59:01 PM EST | |
| 205.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.45 | 0.06 | 0.01 | -0.02 | 10/22/2026 2:59:01 PM EST | |||
| 210.00 | 0.00 | 1.48 | 0.74 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.01 | 10/22/2026 2:59:01 PM EST | |||
| 215.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 10/22/2026 2:59:01 PM EST | |||
| 220.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 10/22/2026 2:59:01 PM EST | |||
| 225.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 10/22/2026 2:59:01 PM EST | |||
| 230.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/22/2026 2:59:01 PM EST | |||
| 235.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/22/2026 2:59:01 PM EST | |||
| 240.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/22/2026 2:59:01 PM EST | |||
| 245.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/22/2026 2:59:01 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/22/2026 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.15 | 0.58 | 0.01 | % | 0.01 | 1 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 2:59:01 PM EST | |
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/22/2026 2:59:01 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/22/2026 2:59:01 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/22/2026 2:59:01 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/22/2026 2:59:01 PM EST | |||
| 135.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/22/2026 2:59:01 PM EST | |||
| 140.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/22/2026 2:59:01 PM EST | |||
| 145.00 | 0.22 | 0.64 | 0.43 | 0.38 | % | 0.00 | 3 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 2:59:01 PM EST | |
| 150.00 | 0.46 | 0.86 | 0.66 | 0.68 | % | 0.00 | 1 | 0 | 0.33 | -0.03 | 0.01 | -0.01 | 10/22/2026 | 10/22/2026 2:59:01 PM EST | |
| 155.00 | 0.72 | 1.32 | 1.02 | 1.02 | % | 0.01 | 30 | 0 | 0.32 | -0.08 | 0.01 | -0.02 | 10/22/2026 | 10/22/2026 2:59:01 PM EST | |
| 160.00 | 1.27 | 2.06 | 1.67 | 1.75 | % | 0.01 | 3 | 0 | 0.31 | -0.14 | 0.01 | -0.04 | 10/22/2026 | 10/22/2026 2:59:01 PM EST | |
| 165.00 | 2.19 | 3.10 | 2.65 | 3.12 | % | 0.02 | 17 | 0 | 0.30 | -0.23 | 0.02 | -0.05 | 10/22/2026 | 10/22/2026 2:59:01 PM EST | |
| 170.00 | 3.60 | 4.65 | 4.13 | 4.54 | % | 0.02 | 19 | 0 | 0.29 | -0.32 | 0.02 | -0.06 | 10/22/2026 | 10/22/2026 2:59:01 PM EST | |
| 175.00 | 5.40 | 6.50 | 5.95 | 6.22 | % | 0.03 | 47 | 0 | 0.28 | -0.43 | 0.02 | -0.07 | 10/22/2026 | 10/22/2026 2:59:01 PM EST | |
| 180.00 | 7.90 | 9.85 | 8.88 | 9.33 | % | 0.05 | 50 | 0 | 0.30 | -0.55 | 0.02 | -0.07 | 10/22/2026 | 10/22/2026 2:59:01 PM EST | |
| 185.00 | 11.00 | 13.20 | 12.10 | 12.94 | % | 0.07 | 8 | 0 | 0.29 | -0.66 | 0.02 | -0.06 | 10/22/2026 | 10/22/2026 2:59:01 PM EST | |
| 190.00 | 14.50 | 17.05 | 15.78 | % | 0.08 | 0 | 0 | 0.30 | -0.76 | 0.02 | -0.05 | 10/22/2026 2:59:01 PM EST | |||
| 195.00 | 18.60 | 21.15 | 19.88 | % | 0.10 | 0 | 0 | 0.29 | -0.84 | 0.01 | -0.04 | 10/22/2026 2:59:01 PM EST | |||
| 200.00 | 22.85 | 25.55 | 24.20 | % | 0.12 | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.03 | 10/22/2026 2:59:01 PM EST | |||
| 205.00 | 27.55 | 30.15 | 28.85 | % | 0.14 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.02 | 10/22/2026 2:59:01 PM EST | |||
| 210.00 | 32.35 | 34.90 | 33.63 | % | 0.16 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.01 | 10/22/2026 2:59:01 PM EST | |||
| 215.00 | 37.20 | 39.70 | 38.45 | % | 0.18 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 10/22/2026 2:59:01 PM EST | |||
| 220.00 | 42.10 | 44.60 | 43.35 | % | 0.20 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 10/22/2026 2:59:01 PM EST | |||
| 225.00 | 47.05 | 49.50 | 48.28 | % | 0.21 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 10/22/2026 2:59:01 PM EST | |||
| 230.00 | 51.95 | 54.45 | 53.20 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/22/2026 2:59:01 PM EST | |||
| 235.00 | 56.80 | 59.45 | 58.13 | % | 0.25 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/22/2026 2:59:01 PM EST | |||
| 240.00 | 61.95 | 64.40 | 63.18 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/22/2026 2:59:01 PM EST | |||
| 245.00 | 66.95 | 69.40 | 68.18 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/22/2026 2:59:01 PM EST | |||
| 250.00 | 71.90 | 74.35 | 73.13 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/22/2026 2:59:01 PM EST |