Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $164.00 as of 10/6/2026 12:05:05 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 | 78.20 | 80.75 | 79.48 | % | 0.94 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 90.00 | 73.15 | 75.95 | 74.55 | % | 0.83 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 95.00 | 68.15 | 70.95 | 69.55 | % | 0.73 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 100.00 | 63.15 | 65.80 | 64.48 | % | 0.64 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 105.00 | 58.20 | 60.60 | 59.40 | % | 0.57 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 110.00 | 53.20 | 55.60 | 54.40 | % | 0.49 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 115.00 | 48.25 | 50.55 | 49.40 | 50.68 | 0.00 | 0.00% | 0.43 | 0 | 10 | 1.03 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/6/2026 10:59:04 AM EST |
| 120.00 | 43.55 | 45.50 | 44.53 | % | 0.37 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 125.00 | 38.60 | 40.60 | 39.60 | % | 0.32 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 130.00 | 33.55 | 35.25 | 34.40 | 32.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 10:59:04 AM EST |
| 135.00 | 28.25 | 30.90 | 29.58 | 29.28 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 10:59:04 AM EST |
| 140.00 | 23.45 | 25.80 | 24.63 | 23.47 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.56 | 0.99 | 0.00 | -0.02 | 10/2/2026 | 10/6/2026 10:59:04 AM EST |
| 142.00 | 21.35 | 23.90 | 22.63 | % | 0.16 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 10/6/2026 10:59:04 AM EST | |||
| 143.00 | 20.35 | 23.05 | 21.70 | % | 0.15 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 10/6/2026 10:59:04 AM EST | |||
| 144.00 | 19.40 | 22.10 | 20.75 | % | 0.14 | 0 | 0 | 0.56 | 0.97 | 0.01 | -0.04 | 10/6/2026 10:59:04 AM EST | |||
| 145.00 | 18.75 | 20.85 | 19.80 | 19.15 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.53 | 0.97 | 0.01 | -0.04 | 10/1/2026 | 10/6/2026 10:59:04 AM EST |
| 146.00 | 17.45 | 20.00 | 18.73 | % | 0.13 | 0 | 0 | 0.50 | 0.96 | 0.01 | -0.05 | 10/6/2026 10:59:04 AM EST | |||
| 147.00 | 16.70 | 18.90 | 17.80 | % | 0.12 | 0 | 0 | 0.44 | 0.95 | 0.01 | -0.05 | 10/6/2026 10:59:04 AM EST | |||
| 148.00 | 15.55 | 18.10 | 16.83 | 13.70 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.48 | 0.94 | 0.01 | -0.06 | 9/25/2026 | 10/6/2026 10:59:04 AM EST |
| 149.00 | 14.65 | 16.60 | 15.63 | 14.45 | 0.00 | 0.00% | 0.10 | 0 | 39 | 0.39 | 0.94 | 0.01 | -0.06 | 9/23/2026 | 10/6/2026 10:59:04 AM EST |
| 150.00 | 14.60 | 15.90 | 15.25 | 15.11 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.40 | 0.93 | 0.01 | -0.06 | 9/30/2026 | 10/6/2026 10:59:04 AM EST |
| 152.50 | 12.35 | 13.45 | 12.90 | 12.65 | +2.04 | +19.23% | 0.08 | 12 | 40 | 0.36 | 0.89 | 0.02 | -0.07 | 10/6/2026 | 10/6/2026 10:59:04 AM EST |
| 155.00 | 10.25 | 11.10 | 10.68 | 10.06 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.26 | 0.84 | 0.02 | -0.09 | 10/5/2026 | 10/6/2026 10:59:04 AM EST |
| 157.50 | 8.25 | 9.15 | 8.70 | 8.25 | 0.00 | 0.00% | 0.06 | 0 | 83 | 0.29 | 0.78 | 0.03 | -0.10 | 10/5/2026 | 10/6/2026 10:59:04 AM EST |
| 160.00 | 6.35 | 7.10 | 6.73 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 176 | 0.28 | 0.70 | 0.04 | -0.11 | 10/5/2026 | 10/6/2026 10:59:04 AM EST |
| 162.50 | 5.15 | 5.40 | 5.28 | 5.10 | +0.12 | +2.41% | 0.03 | 4 | 274 | 0.27 | 0.61 | 0.04 | -0.12 | 10/6/2026 | 10/6/2026 10:59:04 AM EST |
| 165.00 | 3.80 | 4.00 | 3.90 | 3.95 | +0.40 | +11.27% | 0.02 | 44 | 808 | 0.27 | 0.51 | 0.04 | -0.12 | 10/6/2026 | 10/6/2026 10:59:04 AM EST |
| 167.50 | 2.68 | 2.85 | 2.77 | 2.71 | +0.06 | +2.27% | 0.02 | 4 | 977 | 0.27 | 0.41 | 0.04 | -0.12 | 10/6/2026 | 10/6/2026 10:59:04 AM EST |
| 170.00 | 1.80 | 1.96 | 1.88 | 1.80 | +0.06 | +3.45% | 0.01 | 168 | 805 | 0.27 | 0.31 | 0.04 | -0.11 | 10/6/2026 | 10/6/2026 10:59:04 AM EST |
| 172.50 | 1.17 | 1.31 | 1.24 | 1.25 | +0.04 | +3.31% | 0.01 | 65 | 460 | 0.26 | 0.23 | 0.03 | -0.09 | 10/6/2026 | 10/6/2026 10:59:04 AM EST |
| 175.00 | 0.73 | 0.90 | 0.82 | 0.68 | -0.25 | -26.89% | 0.00 | 4 | 1,614 | 0.27 | 0.16 | 0.03 | -0.07 | 10/6/2026 | 10/6/2026 10:59:04 AM EST |
| 177.50 | 0.46 | 0.65 | 0.56 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.27 | 0.11 | 0.02 | -0.06 | 10/2/2026 | 10/6/2026 10:59:04 AM EST |
| 180.00 | 0.28 | 0.40 | 0.34 | 0.45 | +0.15 | +50.00% | 0.00 | 6 | 1,116 | 0.28 | 0.07 | 0.01 | -0.04 | 10/6/2026 | 10/6/2026 10:59:04 AM EST |
| 182.50 | 0.01 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.26 | 0.05 | 0.01 | -0.03 | 10/5/2026 | 10/6/2026 10:59:04 AM EST |
| 185.00 | 0.06 | 0.39 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.30 | 0.03 | 0.01 | -0.02 | 10/5/2026 | 10/6/2026 10:59:04 AM EST |
| 187.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.02 | 0.00 | -0.01 | 10/1/2026 | 10/6/2026 10:59:04 AM EST |
| 190.00 | 0.00 | 0.97 | 0.49 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.52 | 0.01 | 0.00 | -0.01 | 9/30/2026 | 10/6/2026 10:59:04 AM EST |
| 192.50 | 0.00 | 0.75 | 0.38 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/6/2026 10:59:04 AM EST |
| 195.00 | 0.00 | 0.82 | 0.41 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.56 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 10:59:04 AM EST |
| 197.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 10:59:04 AM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 10:59:04 AM EST |
| 205.00 | 0.00 | 0.11 | 0.06 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 10:59:04 AM EST |
| 210.00 | 0.00 | 0.73 | 0.37 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.71 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:04 AM 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 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 100.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 120.00 | 0.00 | 1.61 | 0.81 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 10:59:04 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.85 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 10:59:04 AM EST |
| 130.00 | 0.00 | 0.12 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.54 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:04 AM EST |
| 135.00 | 0.00 | 0.76 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 10:59:04 AM EST |
| 140.00 | 0.03 | 0.14 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.36 | -0.01 | 0.00 | -0.02 | 10/5/2026 | 10/6/2026 10:59:04 AM EST |
| 142.00 | 0.00 | 0.76 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.52 | -0.01 | 0.00 | -0.03 | 9/29/2026 | 10/6/2026 10:59:04 AM EST |
| 143.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.50 | -0.01 | 0.00 | -0.03 | 10/2/2026 | 10/6/2026 10:59:04 AM EST |
| 144.00 | 0.05 | 0.20 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.32 | -0.03 | 0.01 | -0.04 | 10/2/2026 | 10/6/2026 10:59:04 AM EST |
| 145.00 | 0.11 | 0.27 | 0.19 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.34 | -0.03 | 0.01 | -0.04 | 10/5/2026 | 10/6/2026 10:59:04 AM EST |
| 146.00 | 0.02 | 0.27 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.29 | -0.04 | 0.01 | -0.05 | 10/5/2026 | 10/6/2026 10:59:04 AM EST |
| 147.00 | 0.15 | 0.26 | 0.21 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.31 | -0.05 | 0.01 | -0.05 | 10/5/2026 | 10/6/2026 10:59:04 AM EST |
| 148.00 | 0.03 | 0.39 | 0.21 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.29 | -0.06 | 0.01 | -0.06 | 10/5/2026 | 10/6/2026 10:59:04 AM EST |
| 149.00 | 0.24 | 0.44 | 0.34 | 0.46 | +0.08 | +21.06% | 0.00 | 1 | 85 | 0.32 | -0.06 | 0.01 | -0.06 | 10/6/2026 | 10/6/2026 10:59:04 AM EST |
| 150.00 | 0.29 | 0.38 | 0.34 | 0.36 | -0.03 | -7.70% | 0.00 | 8 | 2,160 | 0.31 | -0.07 | 0.01 | -0.06 | 10/6/2026 | 10/6/2026 10:59:04 AM EST |
| 152.50 | 0.47 | 0.56 | 0.52 | 0.50 | -0.18 | -26.48% | 0.00 | 5 | 315 | 0.30 | -0.11 | 0.02 | -0.07 | 10/6/2026 | 10/6/2026 10:59:04 AM EST |
| 155.00 | 0.80 | 0.85 | 0.83 | 0.83 | -0.21 | -20.20% | 0.01 | 29 | 866 | 0.29 | -0.16 | 0.02 | -0.09 | 10/6/2026 | 10/6/2026 10:59:04 AM EST |
| 157.50 | 1.22 | 1.30 | 1.26 | 1.27 | -0.29 | -18.59% | 0.01 | 48 | 1,480 | 0.28 | -0.22 | 0.03 | -0.10 | 10/6/2026 | 10/6/2026 10:59:04 AM EST |
| 160.00 | 1.84 | 1.95 | 1.90 | 1.93 | -0.27 | -12.28% | 0.01 | 23 | 528 | 0.28 | -0.30 | 0.04 | -0.11 | 10/6/2026 | 10/6/2026 10:59:04 AM EST |
| 162.50 | 2.67 | 2.81 | 2.74 | 2.77 | -0.53 | -16.07% | 0.02 | 21 | 1,019 | 0.27 | -0.39 | 0.04 | -0.12 | 10/6/2026 | 10/6/2026 10:59:04 AM EST |
| 165.00 | 3.75 | 3.95 | 3.85 | 4.92 | 0.00 | 0.00% | 0.02 | 0 | 251 | 0.27 | -0.49 | 0.04 | -0.12 | 10/5/2026 | 10/6/2026 10:59:04 AM EST |
| 167.50 | 5.15 | 5.35 | 5.25 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 111 | 0.27 | -0.59 | 0.04 | -0.12 | 10/5/2026 | 10/6/2026 10:59:04 AM EST |
| 170.00 | 6.65 | 7.50 | 7.08 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.28 | -0.69 | 0.04 | -0.11 | 9/24/2026 | 10/6/2026 10:59:04 AM EST |
| 172.50 | 8.55 | 9.90 | 9.23 | 12.51 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.30 | -0.77 | 0.03 | -0.09 | 9/23/2026 | 10/6/2026 10:59:04 AM EST |
| 175.00 | 10.50 | 12.90 | 11.70 | 12.30 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.32 | -0.84 | 0.03 | -0.07 | 10/2/2026 | 10/6/2026 10:59:04 AM EST |
| 177.50 | 12.70 | 14.95 | 13.83 | 15.90 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.46 | -0.89 | 0.02 | -0.06 | 9/17/2026 | 10/6/2026 10:59:04 AM EST |
| 180.00 | 14.90 | 17.45 | 16.18 | % | 0.09 | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.04 | 10/6/2026 10:59:04 AM EST | |||
| 182.50 | 17.55 | 19.75 | 18.65 | 18.75 | 0.00 | 0.00% | 0.10 | 0 | 59 | 0.51 | -0.95 | 0.01 | -0.03 | 9/30/2026 | 10/6/2026 10:59:04 AM EST |
| 185.00 | 19.80 | 22.40 | 21.10 | % | 0.11 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.02 | 10/6/2026 10:59:04 AM EST | |||
| 187.50 | 22.45 | 24.85 | 23.65 | % | 0.13 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 10/6/2026 10:59:04 AM EST | |||
| 190.00 | 24.75 | 27.35 | 26.05 | % | 0.14 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 10/6/2026 10:59:04 AM EST | |||
| 192.50 | 27.25 | 29.90 | 28.58 | % | 0.15 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 195.00 | 29.95 | 31.85 | 30.90 | % | 0.16 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 197.50 | 32.25 | 34.75 | 33.50 | % | 0.17 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 200.00 | 34.95 | 37.15 | 36.05 | % | 0.18 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 205.00 | 39.75 | 41.95 | 40.85 | % | 0.20 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 210.00 | 44.75 | 47.40 | 46.08 | % | 0.22 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST |