# EXXON MOBIL CORP (XOM) Option Chains

> XOM option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks.

Data as of Nov 13, 2026 (end of day).

## XOM quote

| Field | Value |
|---|---|
| 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 |

Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 170.59.

All expirations: 2026-11-13, 2026-11-20, 2026-11-27, 2026-12-04, 2026-12-11, 2026-12-18, 2026-12-24, 2026-12-31, 2027-01-15, 2027-02-19, 2027-03-19, 2027-04-16, 2027-06-17, 2027-09-17, 2027-12-17, 2028-01-21, 2028-12-15, 2029-01-19.

**Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=<Symbol>`.

Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/XOM.md?expirations=-1&range=all`.

## Expires Nov 13, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 165.00 | XOM 261113C00165000 | 5.50 | 5.55 | 5.23 | 0.00 | 186 | 1,114 | 26.41% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 167.50 | XOM 261113C00167500 | 3.00 | 3.10 | 2.93 | 0.00 | 335 | 825 | 26.41% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 170.00 | XOM 261113C00170000 | 0.51 | 0.57 | 0.49 | 0.00 | 4,556 | 4,386 | 26.41% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 172.50 | XOM 261113C00172500 | 0.01 | 0.02 | 0.01 | 0.00 | 2,521 | 2,127 | 26.41% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 175.00 | XOM 261113C00175000 | 0.00 | 0.01 | 0.01 | 0.00 | 2,792 | 3,284 | 26.41% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 177.50 | XOM 261113C00177500 | 0.00 | 0.04 | 0.01 | 0.00 | 146 | 1,473 | 26.41% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 165.00 | XOM 261113P00165000 | 0.00 | 0.01 | 0.01 | 0.00 | 39 | 1,092 | 26.41% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 167.50 | XOM 261113P00167500 | 0.01 | 0.02 | 0.02 | 0.00 | 1,471 | 1,037 | 26.41% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 170.00 | XOM 261113P00170000 | 0.01 | 0.03 | 0.05 | 0.00 | 1,446 | 2,593 | 26.41% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 172.50 | XOM 261113P00172500 | 1.94 | 2.04 | 2.36 | 0.00 | 135 | 957 | 26.41% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 175.00 | XOM 261113P00175000 | 4.40 | 4.55 | 4.88 | 0.00 | 42 | 1,070 | 26.41% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 177.50 | XOM 261113P00177500 | 6.90 | 7.05 | 7.93 | 0.00 | 2 | 1 | 26.41% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |

## Expires Nov 20, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 165.00 | XOM 261120C00165000 | 5.65 | 5.75 | 5.50 | 5.34 | 668 | 3,149 | 30.73% | 0.7423 | -0.0575 | 0.0750 | 0.0437 | 0.0232 | S |
| 167.50 | XOM 261120C00167500 | 3.95 | 4.05 | 3.91 | 3.54 | 393 | 736 | 30.47% | 0.6194 | -0.1046 | 0.0891 | 0.0524 | 0.0195 | S |
| 170.00 | XOM 261120C00170000 | 2.63 | 2.66 | 2.60 | 2.14 | 1,482 | 12,068 | 30.36% | 0.4822 | -0.1334 | 0.0936 | 0.0552 | 0.0153 | S |
| 172.50 | XOM 261120C00172500 | 1.59 | 1.60 | 1.60 | 1.17 | 3,327 | 2,263 | 29.80% | 0.3453 | -0.1348 | 0.0867 | 0.0521 | 0.0110 | S |
| 175.00 | XOM 261120C00175000 | 0.94 | 0.96 | 0.95 | 0.58 | 1,502 | 6,366 | 30.30% | 0.2319 | -0.1222 | 0.0719 | 0.0425 | 0.0074 | S |
| 177.50 | XOM 261120C00177500 | 0.50 | 0.54 | 0.51 | 0.25 | 3,080 | 1,066 | 30.25% | 0.1420 | -0.0940 | 0.0530 | 0.0314 | 0.0045 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 165.00 | XOM 261120P00165000 | 1.10 | 1.13 | 1.12 | 0.65 | 288 | 3,434 | 30.79% | -0.2515 | -0.2011 | 0.0751 | 0.0437 | -0.0084 | S |
| 167.50 | XOM 261120P00167500 | 1.89 | 1.92 | 2.00 | 1.34 | 1,020 | 1,713 | 30.38% | -0.3737 | -0.2468 | 0.0891 | 0.0525 | -0.0126 | S |
| 170.00 | XOM 261120P00170000 | 3.00 | 3.10 | 3.25 | 2.45 | 330 | 3,106 | 30.30% | -0.5113 | -0.2756 | 0.0936 | 0.0553 | -0.0173 | S |
| 172.50 | XOM 261120P00172500 | 4.55 | 4.60 | 4.85 | 3.97 | 138 | 594 | 30.61% | -0.6439 | -0.2825 | 0.0871 | 0.0510 | -0.0219 | S |
| 175.00 | XOM 261120P00175000 | 6.35 | 6.40 | 6.70 | 5.87 | 80 | 2,105 | 30.55% | -0.7596 | -0.2659 | 0.0722 | 0.0423 | -0.0261 | S |
| 177.50 | XOM 261120P00177500 | 8.45 | 8.50 | 8.75 | 8.05 | 8 | 401 | 31.35% | -0.8425 | -0.2435 | 0.0552 | 0.0315 | -0.0292 | S |

## Expires Nov 27, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 165.00 | XOM 261127C00165000 | 5.95 | 6.60 | 6.33 | 6.64 | 10 | 159 | 28.25% | 0.6891 | -0.0605 | 0.1161 | 0.0368 | 0.0427 | W |
| 167.50 | XOM 261127C00167500 | 4.40 | 4.85 | 4.47 | 4.96 | 110 | 129 | 25.90% | 0.5955 | -0.0696 | 0.1280 | 0.0443 | 0.0372 | W |
| 170.00 | XOM 261127C00170000 | 3.25 | 3.45 | 3.35 | 3.55 | 305 | 348 | 27.30% | 0.4828 | -0.0893 | 0.1321 | 0.0434 | 0.0303 | W |
| 172.50 | XOM 261127C00172500 | 2.13 | 2.34 | 2.18 | 2.43 | 174 | 165 | 26.18% | 0.3708 | -0.0870 | 0.1255 | 0.0430 | 0.0234 | W |
| 175.00 | XOM 261127C00175000 | 1.46 | 1.55 | 1.51 | 1.59 | 705 | 768 | 26.98% | 0.2778 | -0.0848 | 0.1116 | 0.0370 | 0.0176 | W |
| 177.50 | XOM 261127C00177500 | 0.86 | 0.98 | 0.90 | 0.99 | 93 | 89 | 26.35% | 0.1899 | -0.0695 | 0.0903 | 0.0307 | 0.0121 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 165.00 | XOM 261127P00165000 | 1.70 | 1.95 | 1.85 | 1.31 | 11 | 260 | 28.00% | -0.3013 | -0.1401 | 0.1159 | 0.0371 | -0.0204 | W |
| 167.50 | XOM 261127P00167500 | 2.55 | 2.64 | 2.72 | 2.11 | 17 | 41 | 26.52% | -0.3982 | -0.1534 | 0.1281 | 0.0433 | -0.0270 | W |
| 170.00 | XOM 261127P00170000 | 3.65 | 3.80 | 3.94 | 3.19 | 49 | 383 | 26.03% | -0.5107 | -0.1639 | 0.1321 | 0.0455 | -0.0348 | W |
| 172.50 | XOM 261127P00172500 | 4.70 | 6.55 | 5.60 | 4.56 | 0 | 1 | 29.19% | -0.6064 | -0.1811 | 0.1270 | 0.0390 | -0.0418 | W |
| 175.00 | XOM 261127P00175000 | 5.95 | 8.90 | 7.25 | 6.21 | 0 | 191 | 28.80% | -0.7005 | -0.1735 | 0.1141 | 0.0355 | -0.0486 | W |
| 177.50 | XOM 261127P00177500 | 7.90 | 10.30 | 9.81 | 8.10 | 1 | 0 | 35.14% | -0.7328 | -0.1937 | 0.1078 | 0.0275 | -0.0517 | W |

## Expires Dec 4, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 160.00 | XOM 261204C00160000 | 9.70 | 11.70 | 11.24 | 12.04 | 0 | 61 | 33.73% | 0.7645 | -0.0529 | 0.1226 | 0.0217 | 0.0686 | W |
| 165.00 | XOM 261204C00165000 | 6.70 | 7.45 | 6.95 | 8.10 | 28 | 141 | 27.75% | 0.6589 | -0.0586 | 0.1477 | 0.0318 | 0.0607 | W |
| 170.00 | XOM 261204C00170000 | 4.05 | 4.40 | 4.29 | 4.95 | 20 | 357 | 28.36% | 0.4874 | -0.0805 | 0.1617 | 0.0340 | 0.0454 | W |
| 175.00 | XOM 261204C00175000 | 1.99 | 2.40 | 2.15 | 2.72 | 22 | 240 | 26.76% | 0.3138 | -0.0735 | 0.1443 | 0.0322 | 0.0296 | W |
| 180.00 | XOM 261204C00180000 | 1.03 | 1.18 | 1.11 | 1.33 | 44 | 306 | 27.52% | 0.1854 | -0.0605 | 0.1090 | 0.0236 | 0.0176 | W |
| 185.00 | XOM 261204C00185000 | 0.45 | 0.58 | 0.56 | 0.58 | 6 | 612 | 28.49% | 0.1034 | -0.0437 | 0.0734 | 0.0154 | 0.0098 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 160.00 | XOM 261204P00160000 | 1.20 | 1.49 | 1.35 | 0.66 | 23 | 190 | 29.19% | -0.1963 | -0.0897 | 0.1128 | 0.0231 | -0.0200 | W |
| 165.00 | XOM 261204P00165000 | 2.39 | 2.63 | 2.60 | 1.66 | 32 | 183 | 27.86% | -0.3323 | -0.1170 | 0.1477 | 0.0317 | -0.0341 | W |
| 170.00 | XOM 261204P00170000 | 4.40 | 4.65 | 4.40 | 3.46 | 14 | 227 | 25.97% | -0.5064 | -0.1288 | 0.1617 | 0.0372 | -0.0523 | W |
| 175.00 | XOM 261204P00175000 | 7.35 | 8.60 | 7.79 | 6.17 | 1 | 356 | 26.96% | -0.6755 | -0.1312 | 0.1446 | 0.0320 | -0.0708 | W |
| 180.00 | XOM 261204P00180000 | 10.70 | 12.90 | 15.39 | 9.73 | 0 | 83 | 28.34% | -0.7979 | -0.1203 | 0.1116 | 0.0235 | -0.0851 | W |
| 185.00 | XOM 261204P00185000 | 14.40 | 18.00 | 14.25 | 13.92 | 1 | 16 | 29.17% | -0.8816 | -0.1024 | 0.0763 | 0.0156 | -0.0958 | W |

## Expires Dec 11, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 160.00 | XOM 261211C00160000 | 10.90 | 12.15 | 11.15 | 13.69 | 2 | 15 | 26.62% | 0.7923 | -0.0369 | 0.1317 | 0.0222 | 0.0951 | W |
| 165.00 | XOM 261211C00165000 | 7.65 | 8.45 | 8.23 | 9.77 | 0 | 22 | 30.17% | 0.6427 | -0.0729 | 0.1740 | 0.0258 | 0.0778 | W |
| 170.00 | XOM 261211C00170000 | 4.80 | 5.30 | 4.94 | 6.52 | 599 | 324 | 27.13% | 0.5023 | -0.0745 | 0.1870 | 0.0309 | 0.0619 | W |
| 175.00 | XOM 261211C00175000 | 2.77 | 3.15 | 2.79 | 4.04 | 21 | 159 | 26.26% | 0.3475 | -0.0704 | 0.1737 | 0.0296 | 0.0433 | W |
| 180.00 | XOM 261211C00180000 | 1.49 | 1.76 | 1.62 | 2.31 | 113 | 539 | 27.11% | 0.2262 | -0.0614 | 0.1416 | 0.0234 | 0.0284 | W |
| 185.00 | XOM 261211C00185000 | 0.75 | 0.90 | 0.80 | 1.22 | 5 | 110 | 26.84% | 0.1298 | -0.0436 | 0.0996 | 0.0166 | 0.0164 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 160.00 | XOM 261211P00160000 | 1.73 | 2.12 | 1.91 | 0.80 | 6 | 76 | 29.95% | -0.2240 | -0.0821 | 0.1409 | 0.0211 | -0.0308 | W |
| 165.00 | XOM 261211P00165000 | 3.00 | 3.25 | 3.23 | 1.78 | 6 | 107 | 28.50% | -0.3429 | -0.0982 | 0.1728 | 0.0272 | -0.0473 | W |
| 170.00 | XOM 261211P00170000 | 5.10 | 5.55 | 5.42 | 3.42 | 8 | 179 | 28.23% | -0.4887 | -0.1088 | 0.1869 | 0.0297 | -0.0681 | W |
| 175.00 | XOM 261211P00175000 | 7.30 | 8.45 | 8.90 | 5.84 | 0 | 62 | 25.25% | -0.6512 | -0.0971 | 0.1724 | 0.0306 | -0.0913 | W |
| 180.00 | XOM 261211P00180000 | 10.70 | 13.25 | 15.95 | 9.00 | 0 | 7 | 27.88% | -0.7589 | -0.0939 | 0.1440 | 0.0231 | -0.1085 | W |
| 185.00 | XOM 261211P00185000 | 15.00 | 17.55 | 16.77 | 12.81 | 0 | 5 | 33.34% | -0.8060 | -0.0983 | 0.1262 | 0.0170 | -0.1183 | W |

## Expires Dec 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 160.00 | XOM 261218C00160000 | 11.75 | 12.40 | 11.84 | 15.66 | 82 | 2,428 | 27.35% | 0.7683 | -0.0457 | 0.1575 | 0.0206 | 0.1143 | S |
| 165.00 | XOM 261218C00165000 | 8.45 | 8.80 | 8.47 | 11.71 | 29 | 5,724 | 27.58% | 0.6457 | -0.0633 | 0.1940 | 0.0252 | 0.0975 | S |
| 170.00 | XOM 261218C00170000 | 5.55 | 5.85 | 5.80 | 8.33 | 318 | 9,048 | 27.91% | 0.5113 | -0.0730 | 0.2090 | 0.0268 | 0.0781 | S |
| 175.00 | XOM 261218C00175000 | 3.55 | 3.75 | 3.60 | 5.61 | 320 | 5,192 | 27.24% | 0.3766 | -0.0701 | 0.1995 | 0.0263 | 0.0582 | S |
| 180.00 | XOM 261218C00180000 | 2.07 | 2.22 | 2.12 | 3.56 | 226 | 7,147 | 27.00% | 0.2568 | -0.0603 | 0.1696 | 0.0225 | 0.0400 | S |
| 185.00 | XOM 261218C00185000 | 1.08 | 1.28 | 1.15 | 2.12 | 383 | 23,568 | 26.68% | 0.1605 | -0.0458 | 0.1284 | 0.0173 | 0.0251 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 160.00 | XOM 261218P00160000 | 2.13 | 2.33 | 2.23 | 0.84 | 383 | 4,517 | 29.09% | -0.2361 | -0.0717 | 0.1622 | 0.0200 | -0.0408 | S |
| 165.00 | XOM 261218P00165000 | 3.55 | 3.70 | 3.67 | 1.73 | 263 | 3,140 | 28.13% | -0.3489 | -0.0844 | 0.1945 | 0.0248 | -0.0606 | S |
| 170.00 | XOM 261218P00170000 | 5.70 | 5.85 | 5.90 | 3.18 | 226 | 3,333 | 27.44% | -0.4815 | -0.0905 | 0.2090 | 0.0273 | -0.0843 | S |
| 175.00 | XOM 261218P00175000 | 8.05 | 8.70 | 8.88 | 5.29 | 38 | 3,450 | 25.82% | -0.6238 | -0.0841 | 0.1982 | 0.0275 | -0.1101 | S |
| 180.00 | XOM 261218P00180000 | 12.00 | 12.90 | 12.45 | 8.07 | 26 | 1,332 | 28.70% | -0.7215 | -0.0839 | 0.1743 | 0.0218 | -0.1299 | S |
| 185.00 | XOM 261218P00185000 | 16.00 | 17.85 | 16.40 | 11.47 | 4 | 428 | 28.42% | -0.8155 | -0.0693 | 0.1367 | 0.0172 | -0.1491 | S |

## Expires Dec 24, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 160.00 | XOM 261224C00160000 | 11.65 | 13.80 | 12.55 | 17.61 | 1 | 4 | 29.54% | 0.7372 | -0.0516 | 0.1826 | 0.0189 | 0.1272 | W |
| 165.00 | XOM 261224C00165000 | 8.45 | 9.80 | 9.03 | 13.63 | 5 | 32 | 28.31% | 0.6330 | -0.0613 | 0.2124 | 0.0229 | 0.1111 | W |
| 170.00 | XOM 261224C00170000 | 5.95 | 6.50 | 6.00 | 10.13 | 225 | 346 | 26.81% | 0.5102 | -0.0643 | 0.2260 | 0.0258 | 0.0910 | W |
| 175.00 | XOM 261224C00175000 | 3.80 | 4.25 | 4.00 | 7.20 | 0 | 98 | 27.11% | 0.3858 | -0.0647 | 0.2174 | 0.0245 | 0.0694 | W |
| 180.00 | XOM 261224C00180000 | 2.29 | 2.73 | 2.43 | 4.88 | 13 | 104 | 26.69% | 0.2711 | -0.0564 | 0.1886 | 0.0216 | 0.0492 | W |
| 185.00 | XOM 261224C00185000 | 1.33 | 1.63 | 1.43 | 3.15 | 19 | 296 | 26.66% | 0.1798 | -0.0453 | 0.1495 | 0.0172 | 0.0329 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 160.00 | XOM 261224P00160000 | 2.32 | 2.94 | 2.94 | 0.80 | 3 | 440 | 29.06% | -0.2513 | -0.0684 | 0.1815 | 0.0191 | -0.0511 | W |
| 165.00 | XOM 261224P00165000 | 3.85 | 4.30 | 4.18 | 1.59 | 3 | 100 | 28.33% | -0.3585 | -0.0792 | 0.2124 | 0.0229 | -0.0734 | W |
| 170.00 | XOM 261224P00170000 | 6.10 | 6.60 | 11.02 | 2.86 | 0 | 11 | 27.80% | -0.4804 | -0.0843 | 0.2260 | 0.0249 | -0.0992 | W |
| 175.00 | XOM 261224P00175000 | 8.20 | 10.15 | 8.85 | 4.71 | 0 | 0 | 25.95% | -0.6120 | -0.0782 | 0.2163 | 0.0255 | -0.1272 | W |
| 180.00 | XOM 261224P00180000 | 11.75 | 14.50 | 12.67 | 7.16 | 0 | 3 | 27.53% | -0.7134 | -0.0752 | 0.1910 | 0.0212 | -0.1509 | W |

## Expires Dec 31, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 165.00 | XOM 261231C00165000 | 9.30 | 10.40 | 9.50 | 16.17 | 0 | 2 | 28.24% | 0.6255 | -0.0576 | 0.2311 | 0.0214 | 0.1278 | Q |
| 170.00 | XOM 261231C00170000 | 6.45 | 7.30 | 7.03 | 12.54 | 2 | 10 | 29.01% | 0.5134 | -0.0654 | 0.2443 | 0.0220 | 0.1059 | Q |
| 175.00 | XOM 261231C00175000 | 4.20 | 5.15 | 4.60 | 9.39 | 0 | 31 | 27.61% | 0.3988 | -0.0618 | 0.2372 | 0.0224 | 0.0834 | Q |
| 180.00 | XOM 261231C00180000 | 2.66 | 3.40 | 2.80 | 6.77 | 3 | 0 | 26.47% | 0.2867 | -0.0532 | 0.2096 | 0.0207 | 0.0606 | Q |
| 190.00 | XOM 261231C00190000 | 0.96 | 1.75 | 1.16 | 3.13 | 1 | 2 | 27.44% | 0.1398 | -0.0370 | 0.1371 | 0.0131 | 0.0298 | Q |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 160.00 | XOM 261231P00160000 | 2.52 | 3.85 | 3.39 | 0.70 | 1 | 5 | 30.65% | -0.2736 | -0.0692 | 0.2049 | 0.0175 | -0.0658 | Q |
| 165.00 | XOM 261231P00165000 | 4.25 | 5.45 | 5.10 | 1.37 | 1 | 0 | 30.18% | -0.3707 | -0.0780 | 0.2323 | 0.0201 | -0.0898 | Q |
| 170.00 | XOM 261231P00170000 | 6.35 | 7.65 | 7.02 | 2.42 | 2 | 0 | 28.46% | -0.4778 | -0.0788 | 0.2443 | 0.0224 | -0.1164 | Q |
| 175.00 | XOM 261231P00175000 | 8.50 | 11.50 | 9.85 | 3.96 | 0 | 2 | 28.25% | -0.5889 | -0.0777 | 0.2376 | 0.0220 | -0.1450 | Q |
| 180.00 | XOM 261231P00180000 | 12.65 | 13.75 | 12.78 | 6.03 | 0 | 1 | 26.02% | -0.7079 | -0.0657 | 0.2083 | 0.0209 | -0.1756 | Q |

## Expires Jan 15, 2027

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 160.00 | XOM 270115C00160000 | 13.65 | 14.30 | 13.91 | 26.90 | 14 | 6,529 | 28.00% | 0.7213 | -0.0491 | 0.2340 | 0.0166 | 0.1884 | S |
| 165.00 | XOM 270115C00165000 | 10.50 | 11.00 | 10.64 | 22.82 | 1,783 | 5,216 | 27.61% | 0.6289 | -0.0556 | 0.2648 | 0.0191 | 0.1668 | S |
| 170.00 | XOM 270115C00170000 | 7.80 | 8.15 | 7.92 | 18.98 | 261 | 8,714 | 27.44% | 0.5283 | -0.0590 | 0.2797 | 0.0203 | 0.1419 | S |
| 175.00 | XOM 270115C00175000 | 5.60 | 5.85 | 5.70 | 15.44 | 619 | 5,468 | 27.25% | 0.4272 | -0.0583 | 0.2764 | 0.0202 | 0.1160 | S |
| 180.00 | XOM 270115C00180000 | 3.75 | 4.05 | 3.90 | 12.27 | 90 | 37,707 | 26.82% | 0.3301 | -0.0533 | 0.2556 | 0.0190 | 0.0905 | S |
| 185.00 | XOM 270115C00185000 | 2.52 | 2.71 | 2.56 | 9.51 | 27 | 7,977 | 26.43% | 0.2432 | -0.0456 | 0.2212 | 0.0167 | 0.0672 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 160.00 | XOM 270115P00160000 | 3.55 | 3.70 | 3.70 | 0.43 | 150 | 5,453 | 28.46% | -0.2740 | -0.0534 | 0.2353 | 0.0165 | -0.0825 | S |
| 165.00 | XOM 270115P00165000 | 5.15 | 5.50 | 5.50 | 0.82 | 50 | 3,996 | 28.03% | -0.3652 | -0.0592 | 0.2653 | 0.0188 | -0.1103 | S |
| 170.00 | XOM 270115P00170000 | 7.25 | 7.65 | 7.45 | 1.45 | 64 | 2,216 | 27.40% | -0.4646 | -0.0611 | 0.2800 | 0.0204 | -0.1404 | S |
| 175.00 | XOM 270115P00175000 | 9.75 | 10.50 | 10.15 | 2.38 | 0 | 1,237 | 27.03% | -0.5668 | -0.0595 | 0.2766 | 0.0204 | -0.1709 | S |
| 180.00 | XOM 270115P00180000 | 12.95 | 14.90 | 13.87 | 3.68 | 14 | 1,801 | 28.71% | -0.6501 | -0.0592 | 0.2598 | 0.0180 | -0.1960 | S |
| 185.00 | XOM 270115P00185000 | 17.00 | 18.75 | 17.65 | 5.39 | 14 | 1,052 | 29.23% | -0.7257 | -0.0539 | 0.2329 | 0.0159 | -0.2172 | S |

## More for XOM

- [Quote](https://www.optionistics.com/quotes/stock-quotes/XOM.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/XOM.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/XOM.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=XOM)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/XOM.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/XOM.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/XOM.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/XOM.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt