Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $158.61 as of 8/13/2026 8:56:14 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 | 78.85 | 82.65 | 80.75 | % | 1.01 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/14/2026 10:58:56 AM EST | |||
| 85.00 | 73.85 | 77.65 | 75.75 | % | 0.89 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/14/2026 10:58:56 AM EST | |||
| 90.00 | 68.85 | 72.65 | 70.75 | % | 0.79 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/14/2026 10:58:56 AM EST | |||
| 95.00 | 63.85 | 67.65 | 65.75 | % | 0.69 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/14/2026 10:58:56 AM EST | |||
| 100.00 | 58.85 | 62.65 | 60.75 | % | 0.61 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/14/2026 10:58:56 AM EST | |||
| 105.00 | 53.85 | 57.65 | 55.75 | % | 0.53 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/14/2026 10:58:56 AM EST | |||
| 110.00 | 48.85 | 52.65 | 50.75 | % | 0.46 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/14/2026 10:58:56 AM EST | |||
| 115.00 | 43.85 | 47.65 | 45.75 | % | 0.40 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/14/2026 10:58:56 AM EST | |||
| 120.00 | 38.85 | 42.65 | 40.75 | % | 0.34 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/14/2026 10:58:56 AM EST | |||
| 125.00 | 33.85 | 37.65 | 35.75 | % | 0.29 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/14/2026 10:58:56 AM EST | |||
| 130.00 | 28.85 | 32.65 | 30.75 | % | 0.24 | 0 | 0 | 0.55 | 0.99 | 0.00 | 0.00 | 8/14/2026 10:58:56 AM EST | |||
| 135.00 | 23.85 | 27.75 | 25.80 | % | 0.19 | 0 | 0 | 0.41 | 0.97 | 0.01 | -0.01 | 8/14/2026 10:58:56 AM EST | |||
| 140.00 | 19.25 | 22.00 | 20.63 | 19.55 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.38 | 0.92 | 0.01 | -0.02 | 8/13/2026 | 8/14/2026 10:58:56 AM EST |
| 145.00 | 14.90 | 17.80 | 16.35 | % | 0.11 | 0 | 0 | 0.36 | 0.86 | 0.02 | -0.03 | 8/14/2026 10:58:56 AM EST | |||
| 146.00 | 14.05 | 16.80 | 15.43 | % | 0.11 | 0 | 0 | 0.35 | 0.84 | 0.02 | -0.03 | 8/14/2026 10:58:56 AM EST | |||
| 147.00 | 13.25 | 16.00 | 14.63 | % | 0.10 | 0 | 0 | 0.35 | 0.82 | 0.02 | -0.03 | 8/14/2026 10:58:56 AM EST | |||
| 148.00 | 12.50 | 15.95 | 14.23 | % | 0.10 | 0 | 0 | 0.38 | 0.80 | 0.02 | -0.04 | 8/14/2026 10:58:56 AM EST | |||
| 149.00 | 11.75 | 14.50 | 13.13 | % | 0.09 | 0 | 0 | 0.26 | 0.78 | 0.02 | -0.04 | 8/14/2026 10:58:56 AM EST | |||
| 150.00 | 11.00 | 13.75 | 12.38 | % | 0.08 | 0 | 0 | 0.26 | 0.76 | 0.02 | -0.04 | 8/14/2026 10:58:56 AM EST | |||
| 152.50 | 9.65 | 11.90 | 10.78 | % | 0.07 | 0 | 0 | 0.27 | 0.71 | 0.02 | -0.05 | 8/14/2026 10:58:56 AM EST | |||
| 155.00 | 8.20 | 10.05 | 9.13 | % | 0.06 | 0 | 0 | 0.27 | 0.64 | 0.02 | -0.05 | 8/14/2026 10:58:56 AM EST | |||
| 157.50 | 7.40 | 8.40 | 7.90 | 6.92 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.27 | 0.58 | 0.03 | -0.05 | 8/13/2026 | 8/14/2026 10:58:56 AM EST |
| 160.00 | 5.15 | 7.15 | 6.15 | 6.42 | % | 0.04 | 1 | 0 | 0.26 | 0.51 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 10:58:56 AM EST | |
| 162.50 | 3.90 | 6.00 | 4.95 | 4.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.26 | 0.45 | 0.03 | -0.06 | 8/13/2026 | 8/14/2026 10:58:56 AM EST |
| 165.00 | 3.70 | 4.95 | 4.33 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | 0.39 | 0.02 | -0.05 | 8/13/2026 | 8/14/2026 10:58:56 AM EST |
| 167.50 | 1.57 | 4.05 | 2.81 | % | 0.02 | 0 | 0 | 0.25 | 0.33 | 0.02 | -0.05 | 8/14/2026 10:58:56 AM EST | |||
| 170.00 | 2.58 | 3.25 | 2.92 | 2.80 | +0.45 | +19.15% | 0.02 | 14 | 3 | 0.29 | 0.27 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 10:58:56 AM EST |
| 172.50 | 1.15 | 2.66 | 1.91 | % | 0.01 | 0 | 0 | 0.26 | 0.23 | 0.02 | -0.04 | 8/14/2026 10:58:56 AM EST | |||
| 175.00 | 1.25 | 2.20 | 1.73 | 1.04 | % | 0.01 | 1 | 0 | 0.28 | 0.19 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 10:58:56 AM EST | |
| 177.50 | 1.21 | 1.66 | 1.44 | 1.56 | % | 0.01 | 9 | 0 | 0.29 | 0.15 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 10:58:56 AM EST | |
| 180.00 | 0.35 | 1.55 | 0.95 | % | 0.01 | 0 | 0 | 0.27 | 0.12 | 0.01 | -0.03 | 8/14/2026 10:58:56 AM EST | |||
| 182.50 | 0.07 | 1.47 | 0.77 | % | 0.00 | 0 | 0 | 0.32 | 0.10 | 0.01 | -0.03 | 8/14/2026 10:58:56 AM EST | |||
| 185.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.33 | 0.08 | 0.01 | -0.02 | 8/14/2026 10:58:56 AM EST | |||
| 190.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.35 | 0.05 | 0.01 | -0.02 | 8/14/2026 10:58:56 AM EST | |||
| 195.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.01 | 8/14/2026 10:58:56 AM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 8/14/2026 10:58:56 AM EST | |||
| 205.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 8/14/2026 10:58:56 AM 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 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 10:58:56 AM EST | |||
| 85.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/14/2026 10:58:56 AM EST | |||
| 90.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 10:58:56 AM EST | |||
| 95.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 10:58:56 AM EST | |||
| 100.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 10:58:56 AM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 10:58:56 AM EST | |||
| 110.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 10:58:56 AM EST | |||
| 115.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 10:58:56 AM EST | |||
| 120.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 10:58:56 AM EST | |||
| 125.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 10:58:56 AM EST | |||
| 130.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | 0.00 | 8/14/2026 10:58:56 AM EST | |||
| 135.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.01 | -0.01 | 8/14/2026 10:58:56 AM EST | |||
| 140.00 | 0.23 | 1.18 | 0.71 | % | 0.01 | 0 | 0 | 0.28 | -0.08 | 0.01 | -0.02 | 8/14/2026 10:58:56 AM EST | |||
| 145.00 | 0.50 | 2.12 | 1.31 | % | 0.01 | 0 | 0 | 0.26 | -0.14 | 0.02 | -0.03 | 8/14/2026 10:58:56 AM EST | |||
| 146.00 | 0.70 | 2.24 | 1.47 | % | 0.01 | 0 | 0 | 0.27 | -0.16 | 0.02 | -0.03 | 8/14/2026 10:58:56 AM EST | |||
| 147.00 | 1.20 | 2.37 | 1.79 | % | 0.01 | 0 | 0 | 0.28 | -0.18 | 0.02 | -0.03 | 8/14/2026 10:58:56 AM EST | |||
| 148.00 | 1.24 | 2.15 | 1.70 | 1.95 | % | 0.01 | 1 | 0 | 0.26 | -0.20 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 10:58:56 AM EST | |
| 149.00 | 1.65 | 3.00 | 2.33 | % | 0.02 | 0 | 0 | 0.28 | -0.22 | 0.02 | -0.04 | 8/14/2026 10:58:56 AM EST | |||
| 150.00 | 1.86 | 2.50 | 2.18 | % | 0.01 | 0 | 0 | 0.27 | -0.24 | 0.02 | -0.04 | 8/14/2026 10:58:56 AM EST | |||
| 152.50 | 2.70 | 3.40 | 3.05 | 2.98 | % | 0.02 | 1 | 0 | 0.26 | -0.29 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 10:58:56 AM EST | |
| 155.00 | 3.30 | 4.20 | 3.75 | % | 0.02 | 0 | 0 | 0.25 | -0.36 | 0.02 | -0.05 | 8/14/2026 10:58:56 AM EST | |||
| 157.50 | 4.50 | 5.25 | 4.88 | 4.79 | -1.36 | -22.12% | 0.03 | 3 | 3 | 0.26 | -0.42 | 0.03 | -0.05 | 8/14/2026 | 8/14/2026 10:58:56 AM EST |
| 160.00 | 5.75 | 6.80 | 6.28 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.28 | -0.49 | 0.03 | -0.06 | 8/13/2026 | 8/14/2026 10:58:56 AM EST |
| 162.50 | 6.80 | 8.60 | 7.70 | % | 0.05 | 0 | 0 | 0.27 | -0.55 | 0.03 | -0.06 | 8/14/2026 10:58:56 AM EST | |||
| 165.00 | 8.45 | 10.10 | 9.28 | % | 0.06 | 0 | 0 | 0.25 | -0.61 | 0.02 | -0.05 | 8/14/2026 10:58:56 AM EST | |||
| 167.50 | 9.90 | 12.15 | 11.03 | % | 0.07 | 0 | 0 | 0.27 | -0.67 | 0.02 | -0.05 | 8/14/2026 10:58:56 AM EST | |||
| 170.00 | 11.70 | 13.60 | 12.65 | % | 0.07 | 0 | 0 | 0.26 | -0.73 | 0.02 | -0.05 | 8/14/2026 10:58:56 AM EST | |||
| 172.50 | 13.70 | 16.10 | 14.90 | % | 0.09 | 0 | 0 | 0.26 | -0.77 | 0.02 | -0.04 | 8/14/2026 10:58:56 AM EST | |||
| 175.00 | 15.60 | 17.20 | 16.40 | % | 0.09 | 0 | 0 | 0.21 | -0.81 | 0.02 | -0.04 | 8/14/2026 10:58:56 AM EST | |||
| 177.50 | 17.85 | 20.25 | 19.05 | % | 0.11 | 0 | 0 | 0.34 | -0.85 | 0.01 | -0.03 | 8/14/2026 10:58:56 AM EST | |||
| 180.00 | 19.80 | 22.50 | 21.15 | % | 0.12 | 0 | 0 | 0.35 | -0.88 | 0.01 | -0.03 | 8/14/2026 10:58:56 AM EST | |||
| 182.50 | 22.00 | 24.80 | 23.40 | % | 0.13 | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.03 | 8/14/2026 10:58:56 AM EST | |||
| 185.00 | 24.40 | 27.20 | 25.80 | % | 0.14 | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.02 | 8/14/2026 10:58:56 AM EST | |||
| 190.00 | 28.45 | 32.25 | 30.35 | % | 0.16 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.02 | 8/14/2026 10:58:56 AM EST | |||
| 195.00 | 33.20 | 37.20 | 35.20 | % | 0.18 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 8/14/2026 10:58:56 AM EST | |||
| 200.00 | 38.40 | 42.15 | 40.28 | % | 0.20 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 8/14/2026 10:58:56 AM EST | |||
| 205.00 | 43.35 | 47.15 | 45.25 | % | 0.22 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 8/14/2026 10:58:56 AM EST |