Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $166.15 as of 8/21/2026 3:40:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 78.70 | 82.65 | 80.68 | 74.05 | 0.00 | 0.00% | 0.95 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:51 PM EST |
| 90.00 | 73.70 | 77.50 | 75.60 | 69.90 | 0.00 | 0.00% | 0.84 | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:51 PM EST |
| 95.00 | 68.70 | 72.55 | 70.63 | 43.87 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/21/2026 3:59:51 PM EST |
| 100.00 | 63.75 | 67.60 | 65.68 | 64.98 | 0.00 | 0.00% | 0.66 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:51 PM EST |
| 105.00 | 58.85 | 62.75 | 60.80 | 34.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/21/2026 3:59:51 PM EST |
| 110.00 | 53.80 | 57.35 | 55.58 | 50.40 | 0.00 | 0.00% | 0.51 | 0 | 20 | 0.78 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/21/2026 3:59:51 PM EST |
| 115.00 | 48.95 | 52.70 | 50.83 | 50.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.75 | 1.00 | 0.00 | -0.01 | 8/18/2026 | 8/21/2026 3:59:51 PM EST |
| 120.00 | 43.95 | 47.95 | 45.95 | 40.50 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.69 | 0.99 | 0.00 | -0.02 | 8/14/2026 | 8/21/2026 3:59:51 PM EST |
| 125.00 | 39.05 | 42.90 | 40.98 | 35.33 | 0.00 | 0.00% | 0.33 | 0 | 221 | 0.61 | 0.98 | 0.00 | -0.02 | 8/14/2026 | 8/21/2026 3:59:51 PM EST |
| 130.00 | 34.50 | 37.45 | 35.98 | 31.65 | 0.00 | 0.00% | 0.28 | 0 | 452 | 0.46 | 0.97 | 0.00 | -0.03 | 8/14/2026 | 8/21/2026 3:59:51 PM EST |
| 135.00 | 29.55 | 33.20 | 31.38 | 33.28 | 0.00 | 0.00% | 0.23 | 0 | 372 | 0.43 | 0.95 | 0.00 | -0.04 | 8/19/2026 | 8/21/2026 3:59:51 PM EST |
| 140.00 | 25.55 | 27.65 | 26.60 | 27.25 | -2.72 | -9.08% | 0.19 | 15 | 1,402 | 0.39 | 0.92 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 145.00 | 21.05 | 23.35 | 22.20 | 23.07 | -0.76 | -3.19% | 0.15 | 2 | 1,348 | 0.29 | 0.88 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 150.00 | 17.00 | 18.90 | 17.95 | 17.85 | -1.85 | -9.40% | 0.12 | 34 | 2,950 | 0.29 | 0.82 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 155.00 | 13.30 | 14.65 | 13.98 | 14.00 | -1.93 | -12.12% | 0.09 | 46 | 5,926 | 0.28 | 0.75 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 160.00 | 10.10 | 11.00 | 10.55 | 10.82 | -1.64 | -13.17% | 0.07 | 142 | 3,470 | 0.28 | 0.65 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 165.00 | 7.50 | 8.15 | 7.83 | 7.85 | -0.96 | -10.90% | 0.05 | 121 | 7,235 | 0.29 | 0.55 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 170.00 | 5.25 | 5.70 | 5.48 | 5.50 | -0.83 | -13.12% | 0.03 | 1,401 | 19,768 | 0.28 | 0.43 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 175.00 | 3.50 | 4.00 | 3.75 | 3.98 | -0.52 | -11.56% | 0.02 | 120 | 4,669 | 0.28 | 0.33 | 0.02 | -0.06 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 180.00 | 2.27 | 2.64 | 2.46 | 2.48 | -0.57 | -18.69% | 0.01 | 122 | 3,946 | 0.28 | 0.24 | 0.02 | -0.05 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 185.00 | 1.48 | 1.81 | 1.65 | 1.68 | -0.41 | -19.62% | 0.01 | 43 | 1,334 | 0.28 | 0.17 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 190.00 | 0.90 | 1.25 | 1.08 | 1.10 | -0.33 | -23.08% | 0.01 | 53 | 3,759 | 0.29 | 0.12 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 195.00 | 0.58 | 0.80 | 0.69 | 0.76 | -0.11 | -12.65% | 0.00 | 15 | 640 | 0.29 | 0.09 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 200.00 | 0.30 | 0.55 | 0.43 | 0.48 | -0.15 | -23.81% | 0.00 | 203 | 1,398 | 0.29 | 0.06 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 210.00 | 0.15 | 0.56 | 0.36 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.32 | 0.03 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 3:59:51 PM EST |
| 220.00 | 0.02 | 0.56 | 0.29 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 747 | 0.33 | 0.02 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 3:59:51 PM EST |
| 230.00 | 0.02 | 0.11 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.34 | 0.01 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:51 PM EST |
| 240.00 | 0.02 | 0.34 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.39 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/21/2026 3:59:51 PM EST |
| 250.00 | 0.02 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.41 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:51 PM EST |
| 260.00 | 0.02 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.41 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.71 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.68 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/21/2026 3:59:51 PM EST |
| 95.00 | 0.01 | 0.34 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.61 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:51 PM EST |
| 100.00 | 0.01 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 174 | 0.52 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.58 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,139 | 0.49 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 794 | 0.49 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/21/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,055 | 0.40 | -0.01 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 3:59:51 PM EST |
| 125.00 | 0.12 | 0.26 | 0.19 | 0.12 | 0.00 | 0.00% | 0.00 | 4 | 4,007 | 0.37 | -0.02 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 130.00 | 0.21 | 0.34 | 0.28 | 0.25 | +0.14 | +127.28% | 0.00 | 310 | 6,060 | 0.35 | -0.03 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 135.00 | 0.34 | 0.55 | 0.45 | 0.40 | +0.07 | +21.22% | 0.00 | 24 | 4,106 | 0.33 | -0.05 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 140.00 | 0.59 | 0.82 | 0.71 | 0.61 | +0.05 | +8.93% | 0.01 | 35 | 3,254 | 0.32 | -0.08 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 145.00 | 0.96 | 1.27 | 1.12 | 1.27 | +0.27 | +27.00% | 0.01 | 825 | 7,692 | 0.30 | -0.12 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 150.00 | 1.78 | 1.95 | 1.87 | 1.87 | +0.23 | +14.03% | 0.01 | 106 | 4,440 | 0.29 | -0.18 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 155.00 | 2.88 | 3.10 | 2.99 | 2.97 | +0.32 | +12.08% | 0.02 | 206 | 1,327 | 0.29 | -0.25 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 160.00 | 4.45 | 4.70 | 4.58 | 4.60 | +0.50 | +12.20% | 0.03 | 151 | 1,714 | 0.28 | -0.35 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 165.00 | 6.45 | 7.05 | 6.75 | 6.70 | +0.55 | +8.95% | 0.04 | 72 | 750 | 0.28 | -0.45 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 170.00 | 9.15 | 9.90 | 9.53 | 9.55 | +0.86 | +9.90% | 0.06 | 18 | 1,134 | 0.28 | -0.57 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 175.00 | 12.15 | 14.00 | 13.08 | 12.97 | +1.22 | +10.39% | 0.07 | 5 | 80 | 0.29 | -0.67 | 0.02 | -0.06 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 180.00 | 15.55 | 18.00 | 16.78 | 16.70 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.28 | -0.76 | 0.02 | -0.05 | 8/18/2026 | 8/21/2026 3:59:51 PM EST |
| 185.00 | 19.45 | 21.80 | 20.63 | 20.85 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.33 | -0.83 | 0.01 | -0.04 | 8/18/2026 | 8/21/2026 3:59:51 PM EST |
| 190.00 | 24.30 | 26.20 | 25.25 | 37.58 | 0.00 | 0.00% | 0.13 | 0 | 61 | 0.34 | -0.88 | 0.01 | -0.03 | 7/28/2026 | 8/21/2026 3:59:51 PM EST |
| 195.00 | 28.90 | 31.70 | 30.30 | % | 0.16 | 0 | 0 | 0.40 | -0.91 | 0.01 | -0.03 | 8/21/2026 3:59:51 PM EST | |||
| 200.00 | 32.95 | 36.95 | 34.95 | 41.09 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.47 | -0.94 | 0.01 | -0.02 | 8/11/2026 | 8/21/2026 3:59:51 PM EST |
| 210.00 | 42.90 | 46.85 | 44.88 | % | 0.21 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 8/21/2026 3:59:51 PM EST | |||
| 220.00 | 52.85 | 56.85 | 54.85 | % | 0.25 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 8/21/2026 3:59:51 PM EST | |||
| 230.00 | 62.90 | 66.90 | 64.90 | 79.17 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 6/5/2026 | 8/21/2026 3:59:51 PM EST |
| 240.00 | 72.85 | 76.90 | 74.88 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 250.00 | 82.90 | 86.85 | 84.88 | % | 0.34 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 260.00 | 93.05 | 96.90 | 94.98 | % | 0.37 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST |