Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $164.01 as of 10/4/2026 10:53:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 87.40 | 90.40 | 88.90 | 89.58 | 0.00 | 0.00% | 1.19 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/5/2026 12:58:54 PM EST |
| 80.00 | 82.10 | 85.40 | 83.75 | % | 1.05 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:58:54 PM EST | |||
| 85.00 | 77.40 | 80.45 | 78.93 | % | 0.93 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:58:54 PM EST | |||
| 90.00 | 72.50 | 75.45 | 73.98 | % | 0.82 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:58:54 PM EST | |||
| 95.00 | 67.30 | 70.35 | 68.83 | 66.03 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 10/5/2026 12:58:54 PM EST |
| 100.00 | 62.50 | 65.35 | 63.93 | 61.34 | 0.00 | 0.00% | 0.64 | 0 | 4 | 1.05 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/5/2026 12:58:54 PM EST |
| 105.00 | 57.70 | 60.55 | 59.13 | % | 0.56 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:58:54 PM EST | |||
| 110.00 | 52.60 | 55.35 | 53.98 | 54.21 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.88 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/5/2026 12:58:54 PM EST |
| 115.00 | 47.65 | 50.40 | 49.03 | 49.26 | 0.00 | 0.00% | 0.43 | 0 | 16 | 0.78 | 0.99 | 0.00 | 0.00 | 9/2/2026 | 10/5/2026 12:58:54 PM EST |
| 120.00 | 43.60 | 45.00 | 44.30 | 40.05 | 0.00 | 0.00% | 0.37 | 0 | 46 | 0.55 | 0.99 | 0.00 | -0.01 | 9/4/2026 | 10/5/2026 12:58:54 PM EST |
| 125.00 | 38.35 | 40.40 | 39.38 | 38.50 | 0.00 | 0.00% | 0.32 | 0 | 490 | 0.63 | 0.98 | 0.00 | -0.01 | 9/28/2026 | 10/5/2026 12:58:54 PM EST |
| 130.00 | 32.85 | 35.50 | 34.18 | 37.87 | 0.00 | 0.00% | 0.26 | 0 | 599 | 0.56 | 0.97 | 0.00 | -0.02 | 9/16/2026 | 10/5/2026 12:58:54 PM EST |
| 135.00 | 29.30 | 30.00 | 29.65 | 30.40 | +0.65 | +2.19% | 0.22 | 1 | 1,519 | 0.49 | 0.95 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 140.00 | 24.45 | 25.55 | 25.00 | 25.00 | 0.00 | 0.00% | 0.18 | 0 | 1,498 | 0.38 | 0.91 | 0.01 | -0.03 | 10/2/2026 | 10/5/2026 12:58:54 PM EST |
| 145.00 | 20.05 | 20.75 | 20.40 | 20.00 | -1.05 | -4.99% | 0.14 | 23 | 2,276 | 0.34 | 0.87 | 0.01 | -0.04 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 150.00 | 15.70 | 16.40 | 16.05 | 15.95 | -0.15 | -0.94% | 0.11 | 3 | 872 | 0.31 | 0.80 | 0.02 | -0.06 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 155.00 | 11.95 | 12.50 | 12.23 | 12.40 | -0.27 | -2.14% | 0.08 | 6 | 4,103 | 0.31 | 0.71 | 0.02 | -0.07 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 160.00 | 8.85 | 9.15 | 9.00 | 8.83 | -0.67 | -7.06% | 0.06 | 39 | 3,867 | 0.30 | 0.60 | 0.02 | -0.07 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 165.00 | 6.20 | 6.40 | 6.30 | 6.21 | -0.39 | -5.91% | 0.04 | 162 | 3,821 | 0.29 | 0.49 | 0.02 | -0.07 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 170.00 | 4.15 | 4.30 | 4.23 | 4.15 | -0.35 | -7.78% | 0.02 | 119 | 18,144 | 0.29 | 0.37 | 0.02 | -0.07 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 175.00 | 2.70 | 2.83 | 2.77 | 2.71 | -0.22 | -7.51% | 0.02 | 22 | 4,252 | 0.29 | 0.27 | 0.02 | -0.06 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 180.00 | 1.62 | 1.75 | 1.69 | 1.69 | -0.16 | -8.65% | 0.01 | 156 | 6,928 | 0.29 | 0.19 | 0.02 | -0.05 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 185.00 | 0.97 | 1.11 | 1.04 | 1.04 | -0.17 | -14.05% | 0.01 | 58 | 3,034 | 0.29 | 0.13 | 0.01 | -0.04 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 190.00 | 0.62 | 0.71 | 0.67 | 0.63 | -0.10 | -13.70% | 0.00 | 20 | 2,625 | 0.30 | 0.09 | 0.01 | -0.03 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 195.00 | 0.37 | 0.46 | 0.42 | 0.42 | +0.04 | +10.53% | 0.00 | 1 | 827 | 0.31 | 0.06 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 200.00 | 0.21 | 0.32 | 0.27 | 0.21 | -0.14 | -40.00% | 0.00 | 5 | 1,232 | 0.32 | 0.04 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 210.00 | 0.08 | 0.22 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.34 | 0.01 | 0.00 | -0.01 | 9/28/2026 | 10/5/2026 12:58:54 PM EST |
| 220.00 | 0.01 | 0.14 | 0.08 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 461 | 0.34 | 0.01 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 230.00 | 0.01 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.40 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 12:58:54 PM EST |
| 240.00 | 0.01 | 0.26 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.45 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 12:58:54 PM EST |
| 250.00 | 0.01 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.43 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 12:58:54 PM EST |
| 260.00 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 340 | 0.47 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:58:54 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 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.04 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 12:58:54 PM EST |
| 80.00 | 0.00 | 0.83 | 0.42 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.12 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 12:58:54 PM EST |
| 85.00 | 0.00 | 0.81 | 0.41 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.04 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/5/2026 12:58:54 PM EST |
| 90.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.70 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 12:58:54 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.77 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/5/2026 12:58:54 PM EST |
| 100.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.71 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 12:58:54 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.63 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 12:58:54 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,396 | 0.50 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 12:58:54 PM EST |
| 115.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 771 | 0.40 | -0.01 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 120.00 | 0.05 | 0.11 | 0.08 | 0.16 | +0.08 | +100.00% | 0.00 | 1 | 2,775 | 0.39 | -0.01 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 125.00 | 0.11 | 0.16 | 0.14 | 0.16 | +0.01 | +6.67% | 0.00 | 1 | 1,641 | 0.37 | -0.02 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 130.00 | 0.18 | 0.22 | 0.20 | 0.21 | -0.02 | -8.70% | 0.00 | 21 | 4,488 | 0.35 | -0.03 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 135.00 | 0.36 | 0.44 | 0.40 | 0.41 | -0.04 | -8.89% | 0.00 | 29 | 3,343 | 0.34 | -0.05 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 140.00 | 0.64 | 0.71 | 0.68 | 0.66 | -0.11 | -14.29% | 0.00 | 32 | 3,369 | 0.33 | -0.09 | 0.01 | -0.03 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 145.00 | 1.12 | 1.21 | 1.17 | 1.16 | -0.09 | -7.20% | 0.01 | 201 | 3,810 | 0.32 | -0.13 | 0.01 | -0.04 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 150.00 | 1.91 | 2.01 | 1.96 | 1.96 | -0.20 | -9.26% | 0.01 | 157 | 3,520 | 0.31 | -0.20 | 0.02 | -0.06 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 155.00 | 3.15 | 3.30 | 3.23 | 3.22 | -0.13 | -3.89% | 0.02 | 149 | 2,547 | 0.30 | -0.29 | 0.02 | -0.07 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 160.00 | 4.90 | 5.10 | 5.00 | 5.05 | -0.05 | -0.98% | 0.03 | 90 | 3,570 | 0.30 | -0.40 | 0.02 | -0.07 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 165.00 | 7.20 | 7.50 | 7.35 | 7.55 | +0.18 | +2.45% | 0.04 | 25 | 1,108 | 0.29 | -0.51 | 0.02 | -0.07 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 170.00 | 10.20 | 10.50 | 10.35 | 10.27 | 0.00 | 0.00% | 0.06 | 0 | 847 | 0.29 | -0.63 | 0.02 | -0.07 | 10/2/2026 | 10/5/2026 12:58:54 PM EST |
| 175.00 | 13.65 | 14.35 | 14.00 | 13.90 | 0.00 | 0.00% | 0.08 | 0 | 289 | 0.28 | -0.73 | 0.02 | -0.06 | 10/2/2026 | 10/5/2026 12:58:54 PM EST |
| 180.00 | 17.50 | 18.40 | 17.95 | 23.00 | 0.00 | 0.00% | 0.10 | 0 | 90 | 0.27 | -0.81 | 0.02 | -0.05 | 9/21/2026 | 10/5/2026 12:58:54 PM EST |
| 185.00 | 21.85 | 22.80 | 22.33 | 22.75 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.26 | -0.87 | 0.01 | -0.04 | 8/18/2026 | 10/5/2026 12:58:54 PM EST |
| 190.00 | 26.60 | 27.50 | 27.05 | 29.10 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.37 | -0.91 | 0.01 | -0.03 | 9/23/2026 | 10/5/2026 12:58:54 PM EST |
| 195.00 | 30.95 | 33.40 | 32.18 | 33.42 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.44 | -0.94 | 0.01 | -0.02 | 9/23/2026 | 10/5/2026 12:58:54 PM EST |
| 200.00 | 35.75 | 38.25 | 37.00 | % | 0.18 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.02 | 10/5/2026 12:58:54 PM EST | |||
| 210.00 | 45.50 | 48.25 | 46.88 | 44.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 3/27/2026 | 10/5/2026 12:58:54 PM EST |
| 220.00 | 55.05 | 58.10 | 56.58 | % | 0.26 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 10/5/2026 12:58:54 PM EST | |||
| 230.00 | 65.00 | 68.10 | 66.55 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:58:54 PM EST | |||
| 240.00 | 74.30 | 78.05 | 76.18 | % | 0.32 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:58:54 PM EST | |||
| 250.00 | 85.00 | 87.75 | 86.38 | % | 0.35 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:58:54 PM EST | |||
| 260.00 | 95.15 | 97.80 | 96.48 | % | 0.37 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:58:54 PM EST |