Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $156.44 as of 8/28/2026 3:42:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 78.50 | 81.85 | 80.18 | % | 1.00 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST | |||
| 85.00 | 73.50 | 77.20 | 75.35 | % | 0.89 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST | |||
| 90.00 | 68.55 | 72.20 | 70.38 | % | 0.78 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST | |||
| 95.00 | 63.55 | 67.10 | 65.33 | % | 0.69 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST | |||
| 100.00 | 58.60 | 62.20 | 60.40 | % | 0.60 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST | |||
| 105.00 | 53.60 | 56.95 | 55.28 | % | 0.53 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST | |||
| 110.00 | 48.65 | 52.00 | 50.33 | % | 0.46 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST | |||
| 115.00 | 43.65 | 47.25 | 45.45 | % | 0.40 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST | |||
| 120.00 | 38.70 | 42.20 | 40.45 | % | 0.34 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST | |||
| 125.00 | 33.75 | 37.15 | 35.45 | % | 0.28 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 8/31/2026 12:58:52 PM EST | |||
| 130.00 | 29.00 | 31.45 | 30.23 | % | 0.23 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 8/31/2026 12:58:52 PM EST | |||
| 135.00 | 24.15 | 26.35 | 25.25 | 31.88 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.53 | 0.98 | 0.00 | -0.04 | 8/19/2026 | 8/31/2026 12:58:52 PM EST |
| 140.00 | 19.30 | 21.55 | 20.43 | 23.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.46 | 0.94 | 0.01 | -0.05 | 8/25/2026 | 8/31/2026 12:58:52 PM EST |
| 145.00 | 14.80 | 17.30 | 16.05 | 17.76 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.43 | 0.88 | 0.01 | -0.07 | 8/17/2026 | 8/31/2026 12:58:52 PM EST |
| 146.00 | 14.00 | 16.15 | 15.08 | 16.40 | % | 0.10 | 1 | 0 | 0.30 | 0.87 | 0.02 | -0.07 | 8/31/2026 | 8/31/2026 12:58:52 PM EST | |
| 147.00 | 13.15 | 15.35 | 14.25 | 14.92 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.30 | 0.85 | 0.02 | -0.07 | 8/14/2026 | 8/31/2026 12:58:52 PM EST |
| 148.00 | 12.25 | 14.75 | 13.50 | % | 0.09 | 0 | 0 | 0.31 | 0.83 | 0.02 | -0.08 | 8/31/2026 12:58:52 PM EST | |||
| 149.00 | 11.40 | 13.75 | 12.58 | % | 0.08 | 0 | 0 | 0.30 | 0.81 | 0.02 | -0.08 | 8/31/2026 12:58:52 PM EST | |||
| 150.00 | 10.85 | 12.75 | 11.80 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.28 | 0.79 | 0.02 | -0.08 | 8/28/2026 | 8/31/2026 12:58:52 PM EST |
| 152.50 | 8.90 | 10.65 | 9.78 | 9.88 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.28 | 0.73 | 0.03 | -0.09 | 8/26/2026 | 8/31/2026 12:58:52 PM EST |
| 155.00 | 7.65 | 8.90 | 8.28 | 9.30 | +2.43 | +35.38% | 0.05 | 3 | 5 | 0.27 | 0.66 | 0.03 | -0.09 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 157.50 | 5.90 | 7.25 | 6.58 | 7.27 | +2.57 | +54.69% | 0.04 | 3 | 34 | 0.28 | 0.59 | 0.03 | -0.10 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 160.00 | 5.15 | 5.80 | 5.48 | 5.03 | +1.03 | +25.75% | 0.03 | 18 | 56 | 0.27 | 0.51 | 0.03 | -0.09 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 162.50 | 3.95 | 4.55 | 4.25 | 4.00 | +1.50 | +60.00% | 0.03 | 10 | 31 | 0.27 | 0.43 | 0.03 | -0.09 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 165.00 | 3.05 | 3.50 | 3.28 | 3.25 | +0.98 | +43.18% | 0.02 | 33 | 46 | 0.27 | 0.36 | 0.03 | -0.08 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 167.50 | 2.19 | 2.68 | 2.44 | 2.58 | +0.87 | +50.88% | 0.01 | 10 | 42 | 0.26 | 0.29 | 0.03 | -0.08 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 170.00 | 1.71 | 2.00 | 1.86 | 1.90 | +0.75 | +65.22% | 0.01 | 99 | 418 | 0.27 | 0.23 | 0.02 | -0.07 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 172.50 | 1.20 | 1.49 | 1.35 | 1.20 | +0.33 | +37.94% | 0.01 | 77 | 314 | 0.27 | 0.18 | 0.02 | -0.06 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 175.00 | 0.77 | 1.09 | 0.93 | 0.94 | +0.33 | +54.10% | 0.01 | 37 | 209 | 0.27 | 0.14 | 0.02 | -0.05 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 177.50 | 0.55 | 0.84 | 0.70 | 0.84 | +0.41 | +95.35% | 0.00 | 2 | 25 | 0.28 | 0.11 | 0.01 | -0.04 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 180.00 | 0.40 | 0.62 | 0.51 | 0.51 | -0.29 | -36.25% | 0.00 | 16 | 198 | 0.28 | 0.09 | 0.01 | -0.04 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 182.50 | 0.28 | 0.65 | 0.47 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | 0.07 | 0.01 | -0.03 | 8/25/2026 | 8/31/2026 12:58:52 PM EST |
| 185.00 | 0.18 | 0.36 | 0.27 | 0.39 | -0.08 | -17.03% | 0.00 | 1 | 135 | 0.29 | 0.05 | 0.01 | -0.02 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 187.50 | 0.08 | 0.55 | 0.32 | % | 0.00 | 0 | 0 | 0.31 | 0.04 | 0.01 | -0.02 | 8/31/2026 12:58:52 PM EST | |||
| 190.00 | 0.06 | 0.41 | 0.24 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.31 | 0.03 | 0.00 | -0.02 | 8/26/2026 | 8/31/2026 12:58:52 PM EST |
| 195.00 | 0.04 | 0.23 | 0.14 | 0.21 | -0.43 | -67.19% | 0.00 | 5,796 | 20 | 0.32 | 0.02 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 200.00 | 0.00 | 0.17 | 0.09 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.38 | 0.01 | 0.00 | 0.00 | 8/19/2026 | 8/31/2026 12:58:52 PM EST |
| 205.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/31/2026 12:58:52 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/31/2026 12:58:52 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/31/2026 12:58:52 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/31/2026 12:58:52 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/31/2026 12:58:52 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/31/2026 12:58:52 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 8/31/2026 12:58:52 PM EST | |||
| 130.00 | 0.04 | 0.63 | 0.34 | % | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.03 | 8/31/2026 12:58:52 PM EST | |||
| 135.00 | 0.13 | 0.41 | 0.27 | 0.21 | -0.22 | -51.17% | 0.00 | 8 | 18 | 0.33 | -0.02 | 0.00 | -0.04 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 140.00 | 0.20 | 0.48 | 0.34 | 0.41 | -0.28 | -40.58% | 0.00 | 12 | 25 | 0.29 | -0.06 | 0.01 | -0.05 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 145.00 | 0.67 | 0.94 | 0.81 | 0.85 | -0.49 | -36.57% | 0.01 | 5 | 60 | 0.29 | -0.12 | 0.01 | -0.07 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 146.00 | 0.78 | 1.10 | 0.94 | 0.94 | +0.26 | +38.24% | 0.01 | 3 | 2 | 0.29 | -0.13 | 0.02 | -0.07 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 147.00 | 0.90 | 1.25 | 1.08 | 1.14 | -0.49 | -30.07% | 0.01 | 23 | 15 | 0.29 | -0.15 | 0.02 | -0.07 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 148.00 | 1.03 | 1.40 | 1.22 | 1.15 | -0.75 | -39.48% | 0.01 | 15 | 26 | 0.29 | -0.17 | 0.02 | -0.08 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 149.00 | 1.18 | 1.62 | 1.40 | 1.42 | -0.73 | -33.96% | 0.01 | 96 | 34 | 0.29 | -0.19 | 0.02 | -0.08 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 150.00 | 1.37 | 1.68 | 1.53 | 1.60 | -1.02 | -38.94% | 0.01 | 90 | 60 | 0.29 | -0.21 | 0.02 | -0.08 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 152.50 | 1.90 | 2.19 | 2.05 | 2.30 | -1.18 | -33.91% | 0.01 | 25 | 252 | 0.28 | -0.27 | 0.03 | -0.09 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 155.00 | 2.60 | 3.10 | 2.85 | 3.09 | -1.42 | -31.49% | 0.02 | 17 | 118 | 0.28 | -0.34 | 0.03 | -0.09 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 157.50 | 3.50 | 4.30 | 3.90 | 5.35 | 0.00 | 0.00% | 0.02 | 0 | 130 | 0.27 | -0.41 | 0.03 | -0.10 | 8/28/2026 | 8/31/2026 12:58:52 PM EST |
| 160.00 | 4.60 | 5.45 | 5.03 | 4.80 | -2.44 | -33.71% | 0.03 | 2 | 36 | 0.27 | -0.49 | 0.03 | -0.09 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 162.50 | 5.85 | 6.80 | 6.33 | 8.26 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.27 | -0.57 | 0.03 | -0.09 | 8/27/2026 | 8/31/2026 12:58:52 PM EST |
| 165.00 | 7.25 | 8.55 | 7.90 | 10.85 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.27 | -0.64 | 0.03 | -0.08 | 8/28/2026 | 8/31/2026 12:58:52 PM EST |
| 167.50 | 9.05 | 10.70 | 9.88 | 6.78 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.28 | -0.71 | 0.03 | -0.08 | 8/21/2026 | 8/31/2026 12:58:52 PM EST |
| 170.00 | 10.65 | 12.65 | 11.65 | 8.25 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.31 | -0.77 | 0.02 | -0.07 | 8/21/2026 | 8/31/2026 12:58:52 PM EST |
| 172.50 | 12.85 | 14.85 | 13.85 | % | 0.08 | 0 | 0 | 0.33 | -0.82 | 0.02 | -0.06 | 8/31/2026 12:58:52 PM EST | |||
| 175.00 | 14.85 | 17.05 | 15.95 | % | 0.09 | 0 | 0 | 0.35 | -0.86 | 0.02 | -0.05 | 8/31/2026 12:58:52 PM EST | |||
| 177.50 | 17.10 | 19.15 | 18.13 | % | 0.10 | 0 | 0 | 0.37 | -0.89 | 0.01 | -0.04 | 8/31/2026 12:58:52 PM EST | |||
| 180.00 | 19.45 | 21.65 | 20.55 | % | 0.11 | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.04 | 8/31/2026 12:58:52 PM EST | |||
| 182.50 | 21.85 | 24.20 | 23.03 | % | 0.13 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.03 | 8/31/2026 12:58:52 PM EST | |||
| 185.00 | 24.25 | 26.40 | 25.33 | % | 0.14 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.02 | 8/31/2026 12:58:52 PM EST | |||
| 187.50 | 26.80 | 29.30 | 28.05 | % | 0.15 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.02 | 8/31/2026 12:58:52 PM EST | |||
| 190.00 | 29.10 | 31.80 | 30.45 | % | 0.16 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 8/31/2026 12:58:52 PM EST | |||
| 195.00 | 32.75 | 36.80 | 34.78 | % | 0.18 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 8/31/2026 12:58:52 PM EST | |||
| 200.00 | 39.10 | 41.80 | 40.45 | % | 0.20 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST | |||
| 205.00 | 43.45 | 46.80 | 45.13 | % | 0.22 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST |