Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $163.47 as of 9/18/2026 8:28:40 AM 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 | 81.40 | 85.40 | 83.40 | % | 1.04 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 85.00 | 76.45 | 80.40 | 78.43 | % | 0.92 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 90.00 | 71.40 | 75.40 | 73.40 | % | 0.82 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 95.00 | 66.50 | 70.45 | 68.48 | % | 0.72 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 100.00 | 61.50 | 65.45 | 63.48 | % | 0.63 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 105.00 | 56.50 | 60.45 | 58.48 | % | 0.56 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 110.00 | 51.50 | 55.45 | 53.48 | % | 0.49 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 115.00 | 46.55 | 50.50 | 48.53 | % | 0.42 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 120.00 | 41.55 | 45.50 | 43.53 | % | 0.36 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 125.00 | 36.60 | 40.55 | 38.58 | % | 0.31 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 130.00 | 31.60 | 35.40 | 33.50 | % | 0.26 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 135.00 | 26.65 | 30.75 | 28.70 | 30.58 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.67 | 0.99 | 0.00 | -0.03 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 140.00 | 21.75 | 24.20 | 22.98 | % | 0.16 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.04 | 9/17/2026 4:00:03 PM EST | |||
| 142.00 | 19.85 | 22.30 | 21.08 | % | 0.15 | 0 | 0 | 0.44 | 0.97 | 0.01 | -0.04 | 9/17/2026 4:00:03 PM EST | |||
| 143.00 | 18.85 | 21.35 | 20.10 | % | 0.14 | 0 | 0 | 0.43 | 0.96 | 0.01 | -0.04 | 9/17/2026 4:00:03 PM EST | |||
| 144.00 | 17.95 | 20.35 | 19.15 | % | 0.13 | 0 | 0 | 0.41 | 0.95 | 0.01 | -0.05 | 9/17/2026 4:00:03 PM EST | |||
| 145.00 | 17.70 | 19.35 | 18.53 | 20.95 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.38 | 0.95 | 0.01 | -0.05 | 9/14/2026 | 9/17/2026 4:00:03 PM EST |
| 146.00 | 16.30 | 18.40 | 17.35 | 19.97 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.37 | 0.94 | 0.01 | -0.05 | 9/11/2026 | 9/17/2026 4:00:03 PM EST |
| 147.00 | 16.10 | 17.80 | 16.95 | 17.05 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.42 | 0.93 | 0.01 | -0.06 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 148.00 | 15.35 | 16.45 | 15.90 | 16.53 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.36 | 0.91 | 0.01 | -0.06 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 149.00 | 14.45 | 15.50 | 14.98 | % | 0.10 | 0 | 0 | 0.35 | 0.90 | 0.01 | -0.07 | 9/17/2026 4:00:03 PM EST | |||
| 150.00 | 13.60 | 14.80 | 14.20 | 16.00 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.24 | 0.89 | 0.02 | -0.07 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 152.50 | 11.45 | 12.50 | 11.98 | 11.25 | -2.40 | -17.59% | 0.08 | 1 | 3 | 0.26 | 0.84 | 0.02 | -0.08 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 155.00 | 9.70 | 10.40 | 10.05 | 11.65 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.28 | 0.79 | 0.02 | -0.10 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 157.50 | 7.05 | 9.30 | 8.18 | 8.15 | -2.25 | -21.64% | 0.05 | 18 | 13 | 0.27 | 0.72 | 0.03 | -0.11 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 160.00 | 6.25 | 6.90 | 6.58 | 6.33 | -1.72 | -21.37% | 0.04 | 4 | 35 | 0.28 | 0.64 | 0.03 | -0.11 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 162.50 | 4.70 | 6.00 | 5.35 | 5.00 | -0.35 | -6.55% | 0.03 | 143 | 113 | 0.29 | 0.56 | 0.03 | -0.12 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 165.00 | 3.80 | 4.35 | 4.08 | 3.97 | -0.18 | -4.34% | 0.02 | 63 | 242 | 0.29 | 0.47 | 0.03 | -0.11 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 167.50 | 2.80 | 3.05 | 2.93 | 2.93 | -0.07 | -2.34% | 0.02 | 17 | 250 | 0.28 | 0.39 | 0.03 | -0.11 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 170.00 | 1.94 | 2.24 | 2.09 | 2.03 | -0.31 | -13.25% | 0.01 | 102 | 278 | 0.28 | 0.31 | 0.03 | -0.10 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 172.50 | 1.37 | 1.65 | 1.51 | 1.51 | -0.28 | -15.65% | 0.01 | 15 | 540 | 0.28 | 0.24 | 0.03 | -0.08 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 175.00 | 0.95 | 1.21 | 1.08 | 1.01 | -0.24 | -19.20% | 0.01 | 16 | 467 | 0.28 | 0.18 | 0.02 | -0.07 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 177.50 | 0.58 | 0.90 | 0.74 | 0.64 | -0.57 | -47.11% | 0.00 | 4 | 153 | 0.28 | 0.13 | 0.02 | -0.06 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 180.00 | 0.27 | 0.60 | 0.44 | 0.52 | -0.12 | -18.75% | 0.00 | 12 | 232 | 0.27 | 0.09 | 0.01 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 182.50 | 0.16 | 0.54 | 0.35 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.29 | 0.06 | 0.01 | -0.03 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 185.00 | 0.16 | 0.46 | 0.31 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.31 | 0.04 | 0.01 | -0.02 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 187.50 | 0.00 | 1.54 | 0.77 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.01 | -0.02 | 9/17/2026 4:00:03 PM EST | |||
| 190.00 | 0.04 | 0.24 | 0.14 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.30 | 0.02 | 0.00 | -0.01 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 192.50 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.50 | 0.01 | 0.00 | -0.01 | 9/14/2026 | 9/17/2026 4:00:03 PM EST |
| 195.00 | 0.02 | 0.20 | 0.11 | 0.12 | -0.08 | -40.00% | 0.00 | 5 | 1,347 | 0.33 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 197.50 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 1.26 | 0.63 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.63 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 0.54 | 0.27 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 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 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 1.63 | 0.82 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/17/2026 4:00:03 PM EST |
| 135.00 | 0.01 | 0.16 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 30 | 7 | 0.35 | -0.01 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 140.00 | 0.08 | 0.24 | 0.16 | 0.15 | -0.01 | -6.25% | 0.00 | 11 | 62 | 0.34 | -0.02 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 142.00 | 0.14 | 0.29 | 0.22 | 0.25 | -0.08 | -24.25% | 0.00 | 6 | 17 | 0.33 | -0.03 | 0.01 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 143.00 | 0.12 | 0.34 | 0.23 | 0.22 | -0.13 | -37.15% | 0.00 | 2 | 2 | 0.32 | -0.04 | 0.01 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 144.00 | 0.19 | 0.37 | 0.28 | 0.34 | +0.13 | +61.91% | 0.00 | 10 | 7 | 0.32 | -0.05 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 145.00 | 0.27 | 0.41 | 0.34 | 0.42 | +0.12 | +40.00% | 0.00 | 4 | 16 | 0.32 | -0.05 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 146.00 | 0.31 | 0.43 | 0.37 | 0.48 | +0.01 | +2.13% | 0.00 | 1 | 14 | 0.32 | -0.06 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 147.00 | 0.40 | 0.49 | 0.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.32 | -0.07 | 0.01 | -0.06 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 148.00 | 0.48 | 0.57 | 0.53 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.31 | -0.09 | 0.01 | -0.06 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 149.00 | 0.56 | 0.72 | 0.64 | 0.77 | +0.31 | +67.40% | 0.00 | 2 | 17 | 0.31 | -0.10 | 0.01 | -0.07 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 150.00 | 0.61 | 0.79 | 0.70 | 0.74 | -0.01 | -1.34% | 0.00 | 4 | 83 | 0.30 | -0.11 | 0.02 | -0.07 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 152.50 | 0.97 | 1.10 | 1.04 | 1.05 | -0.12 | -10.26% | 0.01 | 5 | 55 | 0.30 | -0.16 | 0.02 | -0.08 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 155.00 | 1.42 | 1.52 | 1.47 | 1.56 | -0.23 | -12.85% | 0.01 | 23 | 216 | 0.29 | -0.21 | 0.02 | -0.10 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 157.50 | 1.99 | 2.30 | 2.15 | 2.42 | +0.04 | +1.69% | 0.01 | 3 | 71 | 0.29 | -0.28 | 0.03 | -0.11 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 160.00 | 2.85 | 3.25 | 3.05 | 3.15 | -0.17 | -5.12% | 0.02 | 243 | 81 | 0.29 | -0.36 | 0.03 | -0.11 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 162.50 | 3.50 | 4.45 | 3.98 | 4.18 | +0.48 | +12.98% | 0.02 | 345 | 14 | 0.28 | -0.44 | 0.03 | -0.12 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 165.00 | 5.15 | 5.70 | 5.43 | 5.60 | -0.05 | -0.89% | 0.03 | 12 | 31 | 0.29 | -0.53 | 0.03 | -0.11 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 167.50 | 6.60 | 7.25 | 6.93 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.29 | -0.61 | 0.03 | -0.11 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 170.00 | 7.35 | 9.10 | 8.23 | 7.78 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.26 | -0.69 | 0.03 | -0.10 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 172.50 | 10.15 | 10.95 | 10.55 | 10.95 | % | 0.06 | 12 | 0 | 0.30 | -0.76 | 0.03 | -0.08 | 9/17/2026 | 9/17/2026 4:00:03 PM EST | |
| 175.00 | 12.10 | 13.20 | 12.65 | % | 0.07 | 0 | 0 | 0.30 | -0.82 | 0.02 | -0.07 | 9/17/2026 4:00:03 PM EST | |||
| 177.50 | 14.35 | 15.40 | 14.88 | % | 0.08 | 0 | 0 | 0.29 | -0.87 | 0.02 | -0.06 | 9/17/2026 4:00:03 PM EST | |||
| 180.00 | 16.50 | 18.95 | 17.73 | % | 0.10 | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.04 | 9/17/2026 4:00:03 PM EST | |||
| 182.50 | 18.90 | 21.30 | 20.10 | % | 0.11 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.03 | 9/17/2026 4:00:03 PM EST | |||
| 185.00 | 20.95 | 23.80 | 22.38 | % | 0.12 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.02 | 9/17/2026 4:00:03 PM EST | |||
| 187.50 | 23.15 | 26.30 | 24.73 | % | 0.13 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.02 | 9/17/2026 4:00:03 PM EST | |||
| 190.00 | 25.05 | 28.80 | 26.93 | % | 0.14 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 192.50 | 27.65 | 31.35 | 29.50 | % | 0.15 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 195.00 | 30.40 | 33.85 | 32.13 | % | 0.16 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 197.50 | 32.35 | 36.30 | 34.33 | % | 0.17 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 200.00 | 35.55 | 38.80 | 37.18 | % | 0.19 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 205.00 | 40.60 | 43.80 | 42.20 | % | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST |