Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $165.08 as of 9/15/2026 2:17:40 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 | 83.25 | 85.85 | 84.55 | 74.05 | 0.00 | 0.00% | 0.99 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/15/2026 12:58:51 PM EST |
| 90.00 | 78.25 | 81.00 | 79.63 | 69.90 | 0.00 | 0.00% | 0.88 | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/15/2026 12:58:51 PM EST |
| 95.00 | 73.30 | 75.90 | 74.60 | 43.87 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 9/15/2026 12:58:51 PM EST |
| 100.00 | 68.30 | 70.90 | 69.60 | 64.98 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/15/2026 12:58:51 PM EST |
| 105.00 | 63.35 | 65.95 | 64.65 | 34.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 9/15/2026 12:58:51 PM EST |
| 110.00 | 58.35 | 60.55 | 59.45 | 50.10 | 0.00 | 0.00% | 0.54 | 0 | 52 | 1.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 12:58:51 PM EST |
| 115.00 | 53.40 | 55.60 | 54.50 | 50.00 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/15/2026 12:58:51 PM EST |
| 120.00 | 48.45 | 50.00 | 49.23 | 38.20 | 0.00 | 0.00% | 0.41 | 0 | 34 | 0.64 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/15/2026 12:58:51 PM EST |
| 125.00 | 43.45 | 45.35 | 44.40 | 44.25 | 0.00 | 0.00% | 0.36 | 0 | 218 | 0.65 | 1.00 | 0.00 | -0.01 | 9/14/2026 | 9/15/2026 12:58:51 PM EST |
| 130.00 | 38.50 | 40.35 | 39.43 | 36.30 | 0.00 | 0.00% | 0.30 | 0 | 338 | 0.65 | 0.99 | 0.00 | -0.02 | 9/10/2026 | 9/15/2026 12:58:51 PM EST |
| 135.00 | 33.80 | 35.40 | 34.60 | 31.40 | 0.00 | 0.00% | 0.26 | 0 | 341 | 0.55 | 0.98 | 0.00 | -0.03 | 9/14/2026 | 9/15/2026 12:58:51 PM EST |
| 140.00 | 29.05 | 30.45 | 29.75 | 25.64 | 0.00 | 0.00% | 0.21 | 0 | 1,383 | 0.50 | 0.97 | 0.00 | -0.04 | 9/14/2026 | 9/15/2026 12:58:51 PM EST |
| 145.00 | 24.35 | 25.35 | 24.85 | 23.86 | +2.11 | +9.71% | 0.17 | 31 | 1,364 | 0.30 | 0.94 | 0.01 | -0.05 | 9/15/2026 | 9/15/2026 12:58:51 PM EST |
| 150.00 | 20.00 | 21.05 | 20.53 | 20.55 | +4.18 | +25.54% | 0.14 | 45 | 2,677 | 0.33 | 0.90 | 0.01 | -0.06 | 9/15/2026 | 9/15/2026 12:58:51 PM EST |
| 155.00 | 15.95 | 16.30 | 16.13 | 16.20 | +3.70 | +29.60% | 0.10 | 6,084 | 6,437 | 0.32 | 0.84 | 0.02 | -0.08 | 9/15/2026 | 9/15/2026 12:58:51 PM EST |
| 160.00 | 11.85 | 12.40 | 12.13 | 12.10 | +2.85 | +30.82% | 0.08 | 94 | 4,228 | 0.31 | 0.75 | 0.02 | -0.09 | 9/15/2026 | 9/15/2026 12:58:51 PM EST |
| 165.00 | 8.50 | 9.00 | 8.75 | 8.77 | +2.74 | +45.44% | 0.05 | 130 | 8,304 | 0.31 | 0.64 | 0.03 | -0.10 | 9/15/2026 | 9/15/2026 12:58:51 PM EST |
| 170.00 | 5.80 | 5.95 | 5.88 | 5.95 | +2.22 | +59.52% | 0.03 | 832 | 21,991 | 0.31 | 0.51 | 0.03 | -0.11 | 9/15/2026 | 9/15/2026 12:58:51 PM EST |
| 175.00 | 3.80 | 3.90 | 3.85 | 3.85 | +1.65 | +75.00% | 0.02 | 562 | 10,275 | 0.30 | 0.38 | 0.03 | -0.10 | 9/15/2026 | 9/15/2026 12:58:51 PM EST |
| 180.00 | 2.29 | 2.39 | 2.34 | 2.36 | +1.08 | +84.38% | 0.01 | 224 | 5,274 | 0.30 | 0.27 | 0.02 | -0.08 | 9/15/2026 | 9/15/2026 12:58:51 PM EST |
| 185.00 | 1.35 | 1.45 | 1.40 | 1.40 | +0.65 | +86.67% | 0.01 | 1,259 | 1,854 | 0.30 | 0.18 | 0.02 | -0.07 | 9/15/2026 | 9/15/2026 12:58:51 PM EST |
| 190.00 | 0.79 | 0.88 | 0.84 | 0.81 | +0.33 | +68.75% | 0.00 | 55 | 4,005 | 0.31 | 0.12 | 0.01 | -0.05 | 9/15/2026 | 9/15/2026 12:58:51 PM EST |
| 195.00 | 0.46 | 0.56 | 0.51 | 0.51 | +0.22 | +75.87% | 0.00 | 6 | 885 | 0.32 | 0.07 | 0.01 | -0.04 | 9/15/2026 | 9/15/2026 12:58:51 PM EST |
| 200.00 | 0.30 | 0.36 | 0.33 | 0.33 | +0.16 | +94.12% | 0.00 | 47 | 1,525 | 0.33 | 0.04 | 0.01 | -0.02 | 9/15/2026 | 9/15/2026 12:58:51 PM EST |
| 210.00 | 0.07 | 0.29 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.37 | 0.02 | 0.00 | -0.01 | 9/11/2026 | 9/15/2026 12:58:51 PM EST |
| 220.00 | 0.01 | 0.08 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 53 | 750 | 0.35 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 12:58:51 PM EST |
| 230.00 | 0.01 | 0.09 | 0.05 | 0.11 | +0.07 | +175.00% | 0.00 | 1 | 63 | 0.41 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 12:58:51 PM EST |
| 240.00 | 0.02 | 0.10 | 0.06 | 0.02 | -0.05 | -71.43% | 0.00 | 1 | 74 | 0.47 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 12:58:51 PM EST |
| 250.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.50 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 12:58:51 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 578 | 0.57 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 12:58:51 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 | 0.97 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/15/2026 12:58:51 PM EST |
| 90.00 | 0.00 | 1.67 | 0.84 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 216 | 1.48 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/15/2026 12:58:51 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.85 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/15/2026 12:58:51 PM EST |
| 100.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.73 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/15/2026 12:58:51 PM EST |
| 105.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.64 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 12:58:51 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,111 | 0.51 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/15/2026 12:58:51 PM EST |
| 115.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 787 | 0.70 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 12:58:51 PM EST |
| 120.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 2,135 | 0.52 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 12:58:51 PM EST |
| 125.00 | 0.03 | 0.10 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,305 | 0.44 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/15/2026 12:58:51 PM EST |
| 130.00 | 0.04 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 0.00 | 61 | 6,066 | 0.39 | -0.01 | 0.00 | -0.02 | 9/15/2026 | 9/15/2026 12:58:51 PM EST |
| 135.00 | 0.05 | 0.13 | 0.09 | 0.11 | -0.12 | -52.18% | 0.00 | 6 | 4,716 | 0.36 | -0.02 | 0.00 | -0.03 | 9/15/2026 | 9/15/2026 12:58:51 PM EST |
| 140.00 | 0.20 | 0.23 | 0.22 | 0.19 | -0.14 | -42.43% | 0.00 | 184 | 4,278 | 0.37 | -0.03 | 0.00 | -0.04 | 9/15/2026 | 9/15/2026 12:58:51 PM EST |
| 145.00 | 0.36 | 0.42 | 0.39 | 0.40 | -0.29 | -42.03% | 0.00 | 166 | 9,125 | 0.35 | -0.06 | 0.01 | -0.05 | 9/15/2026 | 9/15/2026 12:58:51 PM EST |
| 150.00 | 0.70 | 0.77 | 0.74 | 0.75 | -0.40 | -34.79% | 0.00 | 447 | 9,413 | 0.33 | -0.10 | 0.01 | -0.06 | 9/15/2026 | 9/15/2026 12:58:51 PM EST |
| 155.00 | 1.29 | 1.39 | 1.34 | 1.35 | -0.81 | -37.50% | 0.01 | 416 | 2,663 | 0.32 | -0.16 | 0.02 | -0.08 | 9/15/2026 | 9/15/2026 12:58:51 PM EST |
| 160.00 | 2.21 | 2.40 | 2.31 | 2.33 | -1.39 | -37.37% | 0.01 | 302 | 2,392 | 0.31 | -0.25 | 0.02 | -0.09 | 9/15/2026 | 9/15/2026 12:58:51 PM EST |
| 165.00 | 3.70 | 3.95 | 3.83 | 3.85 | -1.95 | -33.63% | 0.02 | 293 | 1,953 | 0.31 | -0.36 | 0.03 | -0.10 | 9/15/2026 | 9/15/2026 12:58:51 PM EST |
| 170.00 | 5.90 | 6.20 | 6.05 | 6.10 | -1.80 | -22.79% | 0.04 | 149 | 1,168 | 0.31 | -0.49 | 0.03 | -0.11 | 9/15/2026 | 9/15/2026 12:58:51 PM EST |
| 175.00 | 8.80 | 9.10 | 8.95 | 9.20 | -2.30 | -20.00% | 0.05 | 1 | 716 | 0.30 | -0.62 | 0.03 | -0.10 | 9/15/2026 | 9/15/2026 12:58:51 PM EST |
| 180.00 | 12.10 | 13.25 | 12.68 | 13.00 | -2.60 | -16.67% | 0.07 | 36 | 33 | 0.30 | -0.73 | 0.02 | -0.08 | 9/15/2026 | 9/15/2026 12:58:51 PM EST |
| 185.00 | 16.25 | 17.35 | 16.80 | 25.05 | 0.00 | 0.00% | 0.09 | 0 | 54 | 0.30 | -0.82 | 0.02 | -0.07 | 9/4/2026 | 9/15/2026 12:58:51 PM EST |
| 190.00 | 20.70 | 22.00 | 21.35 | 37.58 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.37 | -0.88 | 0.01 | -0.05 | 7/28/2026 | 9/15/2026 12:58:51 PM EST |
| 195.00 | 25.40 | 27.20 | 26.30 | % | 0.13 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.04 | 9/15/2026 12:58:51 PM EST | |||
| 200.00 | 30.30 | 32.10 | 31.20 | 32.99 | -2.63 | -7.39% | 0.16 | 2 | 0 | 0.51 | -0.96 | 0.01 | -0.02 | 9/15/2026 | 9/15/2026 12:58:51 PM EST |
| 210.00 | 39.75 | 42.05 | 40.90 | % | 0.19 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 9/15/2026 12:58:51 PM EST | |||
| 220.00 | 50.10 | 52.05 | 51.08 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:58:51 PM EST | |||
| 230.00 | 59.85 | 62.05 | 60.95 | 79.17 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 9/15/2026 12:58:51 PM EST |
| 240.00 | 70.10 | 72.05 | 71.08 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:58:51 PM EST | |||
| 250.00 | 79.95 | 82.05 | 81.00 | % | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:58:51 PM EST | |||
| 260.00 | 89.55 | 92.05 | 90.80 | % | 0.35 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:58:51 PM EST |