XOM Option Chain

Data as of Nov 13, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

170.59

Change

+0.81

Open

171.43

Previous

169.78

High

171.71

Low

169.21

Bid

-

Ask

-

Volume

11,403,149

Trades

-

Dividend

1.07

Yield

2.60%

Ex-Div

Nov 16, 2026

Split Date

Jul 19, 2001

Impl Vol

29.1%

Hist Vol

26.4%

Opt Volume

296,551

Open Int

1,143,528

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XOM 261113C00165000	5.50	5.55	5.23	0.00	186	1,114	W	165.00	XOM 261113P00165000	0.00	0.01	0.01	0.00	39	1,092	W
XOM 261113C00167500	3.00	3.10	2.93	0.00	335	825	W	167.50	XOM 261113P00167500	0.01	0.02	0.02	0.00	1,471	1,037	W
XOM 261113C00170000	0.51	0.57	0.49	0.00	4,556	4,386	W	170.00	XOM 261113P00170000	0.01	0.03	0.05	0.00	1,446	2,593	W
XOM 261113C00172500	0.01	0.02	0.01	0.00	2,521	2,127	W	172.50	XOM 261113P00172500	1.94	2.04	2.36	0.00	135	957	W
XOM 261113C00175000	0.00	0.01	0.01	0.00	2,792	3,284	W	175.00	XOM 261113P00175000	4.40	4.55	4.88	0.00	42	1,070	W
XOM 261113C00177500	0.00	0.04	0.01	0.00	146	1,473	W	177.50	XOM 261113P00177500	6.90	7.05	7.93	0.00	2	1	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XOM 261120C00165000	5.65	5.75	5.50	5.34	668	3,149	S	165.00	XOM 261120P00165000	1.10	1.13	1.12	0.65	288	3,434	S
XOM 261120C00167500	3.95	4.05	3.91	3.54	393	736	S	167.50	XOM 261120P00167500	1.89	1.92	2.00	1.34	1,020	1,713	S
XOM 261120C00170000	2.63	2.66	2.60	2.14	1,482	12,068	S	170.00	XOM 261120P00170000	3.00	3.10	3.25	2.45	330	3,106	S
XOM 261120C00172500	1.59	1.60	1.60	1.17	3,327	2,263	S	172.50	XOM 261120P00172500	4.55	4.60	4.85	3.97	138	594	S
XOM 261120C00175000	0.94	0.96	0.95	0.58	1,502	6,366	S	175.00	XOM 261120P00175000	6.35	6.40	6.70	5.87	80	2,105	S
XOM 261120C00177500	0.50	0.54	0.51	0.25	3,080	1,066	S	177.50	XOM 261120P00177500	8.45	8.50	8.75	8.05	8	401	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XOM 261127C00165000	5.95	6.60	6.33	6.64	10	159	W	165.00	XOM 261127P00165000	1.70	1.95	1.85	1.31	11	260	W
XOM 261127C00167500	4.40	4.85	4.47	4.96	110	129	W	167.50	XOM 261127P00167500	2.55	2.64	2.72	2.11	17	41	W
XOM 261127C00170000	3.25	3.45	3.35	3.55	305	348	W	170.00	XOM 261127P00170000	3.65	3.80	3.94	3.19	49	383	W
XOM 261127C00172500	2.13	2.34	2.18	2.43	174	165	W	172.50	XOM 261127P00172500	4.70	6.55	5.60	4.56	0	1	W
XOM 261127C00175000	1.46	1.55	1.51	1.59	705	768	W	175.00	XOM 261127P00175000	5.95	8.90	7.25	6.21	0	191	W
XOM 261127C00177500	0.86	0.98	0.90	0.99	93	89	W	177.50	XOM 261127P00177500	7.90	10.30	9.81	8.10	1	0	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XOM 261204C00160000	9.70	11.70	11.24	12.04	0	61	W	160.00	XOM 261204P00160000	1.20	1.49	1.35	0.66	23	190	W
XOM 261204C00165000	6.70	7.45	6.95	8.10	28	141	W	165.00	XOM 261204P00165000	2.39	2.63	2.60	1.66	32	183	W
XOM 261204C00170000	4.05	4.40	4.29	4.95	20	357	W	170.00	XOM 261204P00170000	4.40	4.65	4.40	3.46	14	227	W
XOM 261204C00175000	1.99	2.40	2.15	2.72	22	240	W	175.00	XOM 261204P00175000	7.35	8.60	7.79	6.17	1	356	W
XOM 261204C00180000	1.03	1.18	1.11	1.33	44	306	W	180.00	XOM 261204P00180000	10.70	12.90	15.39	9.73	0	83	W
XOM 261204C00185000	0.45	0.58	0.56	0.58	6	612	W	185.00	XOM 261204P00185000	14.40	18.00	14.25	13.92	1	16	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XOM 261211C00160000	10.90	12.15	11.15	13.69	2	15	W	160.00	XOM 261211P00160000	1.73	2.12	1.91	0.80	6	76	W
XOM 261211C00165000	7.65	8.45	8.23	9.77	0	22	W	165.00	XOM 261211P00165000	3.00	3.25	3.23	1.78	6	107	W
XOM 261211C00170000	4.80	5.30	4.94	6.52	599	324	W	170.00	XOM 261211P00170000	5.10	5.55	5.42	3.42	8	179	W
XOM 261211C00175000	2.77	3.15	2.79	4.04	21	159	W	175.00	XOM 261211P00175000	7.30	8.45	8.90	5.84	0	62	W
XOM 261211C00180000	1.49	1.76	1.62	2.31	113	539	W	180.00	XOM 261211P00180000	10.70	13.25	15.95	9.00	0	7	W
XOM 261211C00185000	0.75	0.90	0.80	1.22	5	110	W	185.00	XOM 261211P00185000	15.00	17.55	16.77	12.81	0	5	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XOM 261218C00160000	11.75	12.40	11.84	15.66	82	2,428	S	160.00	XOM 261218P00160000	2.13	2.33	2.23	0.84	383	4,517	S
XOM 261218C00165000	8.45	8.80	8.47	11.71	29	5,724	S	165.00	XOM 261218P00165000	3.55	3.70	3.67	1.73	263	3,140	S
XOM 261218C00170000	5.55	5.85	5.80	8.33	318	9,048	S	170.00	XOM 261218P00170000	5.70	5.85	5.90	3.18	226	3,333	S
XOM 261218C00175000	3.55	3.75	3.60	5.61	320	5,192	S	175.00	XOM 261218P00175000	8.05	8.70	8.88	5.29	38	3,450	S
XOM 261218C00180000	2.07	2.22	2.12	3.56	226	7,147	S	180.00	XOM 261218P00180000	12.00	12.90	12.45	8.07	26	1,332	S
XOM 261218C00185000	1.08	1.28	1.15	2.12	383	23,568	S	185.00	XOM 261218P00185000	16.00	17.85	16.40	11.47	4	428	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XOM 261224C00160000	11.65	13.80	12.55	17.61	1	4	W	160.00	XOM 261224P00160000	2.32	2.94	2.94	0.80	3	440	W
XOM 261224C00165000	8.45	9.80	9.03	13.63	5	32	W	165.00	XOM 261224P00165000	3.85	4.30	4.18	1.59	3	100	W
XOM 261224C00170000	5.95	6.50	6.00	10.13	225	346	W	170.00	XOM 261224P00170000	6.10	6.60	11.02	2.86	0	11	W
XOM 261224C00175000	3.80	4.25	4.00	7.20	0	98	W	175.00	XOM 261224P00175000	8.20	10.15	8.85	4.71	0	0	W
XOM 261224C00180000	2.29	2.73	2.43	4.88	13	104	W	180.00	XOM 261224P00180000	11.75	14.50	12.67	7.16	0	3	W
XOM 261224C00185000	1.33	1.63	1.43	3.15	19	296	W	185.00	—	—	—	—	—	—	—	—

Expires Dec 31, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	160.00	XOM 261231P00160000	2.52	3.85	3.39	0.70	1	5	Q
XOM 261231C00165000	9.30	10.40	9.50	16.17	0	2	Q	165.00	XOM 261231P00165000	4.25	5.45	5.10	1.37	1	0	Q
XOM 261231C00170000	6.45	7.30	7.03	12.54	2	10	Q	170.00	XOM 261231P00170000	6.35	7.65	7.02	2.42	2	0	Q
XOM 261231C00175000	4.20	5.15	4.60	9.39	0	31	Q	175.00	XOM 261231P00175000	8.50	11.50	9.85	3.96	0	2	Q
XOM 261231C00180000	2.66	3.40	2.80	6.77	3	0	Q	180.00	XOM 261231P00180000	12.65	13.75	12.78	6.03	0	1	Q
XOM 261231C00190000	0.96	1.75	1.16	3.13	1	2	Q	190.00	—	—	—	—	—	—	—	—

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XOM 270115C00160000	13.65	14.30	13.91	26.90	14	6,529	S	160.00	XOM 270115P00160000	3.55	3.70	3.70	0.43	150	5,453	S
XOM 270115C00165000	10.50	11.00	10.64	22.82	1,783	5,216	S	165.00	XOM 270115P00165000	5.15	5.50	5.50	0.82	50	3,996	S
XOM 270115C00170000	7.80	8.15	7.92	18.98	261	8,714	S	170.00	XOM 270115P00170000	7.25	7.65	7.45	1.45	64	2,216	S
XOM 270115C00175000	5.60	5.85	5.70	15.44	619	5,468	S	175.00	XOM 270115P00175000	9.75	10.50	10.15	2.38	0	1,237	S
XOM 270115C00180000	3.75	4.05	3.90	12.27	90	37,707	S	180.00	XOM 270115P00180000	12.95	14.90	13.87	3.68	14	1,801	S
XOM 270115C00185000	2.52	2.71	2.56	9.51	27	7,977	S	185.00	XOM 270115P00185000	17.00	18.75	17.65	5.39	14	1,052	S

Below are few quick-links for most popular options chains: