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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 76.55 | 80.50 | 78.53 | % | 0.92 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 90.00 | 71.60 | 75.55 | 73.58 | % | 0.82 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 95.00 | 67.10 | 70.55 | 68.83 | % | 0.72 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 100.00 | 61.65 | 65.60 | 63.63 | % | 0.64 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 105.00 | 56.65 | 60.60 | 58.63 | % | 0.56 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 110.00 | 51.75 | 55.65 | 53.70 | % | 0.49 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 115.00 | 46.70 | 50.65 | 48.68 | 50.68 | 0.00 | 0.00% | 0.42 | 0 | 10 | 0.91 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:03 PM EST |
| 120.00 | 41.70 | 45.70 | 43.70 | % | 0.36 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 125.00 | 36.75 | 40.75 | 38.75 | % | 0.31 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 130.00 | 31.90 | 35.85 | 33.88 | 35.25 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.66 | 0.99 | 0.00 | -0.02 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 135.00 | 27.00 | 29.45 | 28.23 | 29.28 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.47 | 0.98 | 0.00 | -0.02 | 9/9/2026 | 9/17/2026 4:00:03 PM EST |
| 140.00 | 22.90 | 24.65 | 23.78 | 27.00 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.40 | 0.96 | 0.01 | -0.04 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 142.00 | 20.35 | 23.80 | 22.08 | % | 0.16 | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.04 | 9/17/2026 4:00:03 PM EST | |||
| 143.00 | 20.40 | 22.40 | 21.40 | % | 0.15 | 0 | 0 | 0.43 | 0.93 | 0.01 | -0.04 | 9/17/2026 4:00:03 PM EST | |||
| 144.00 | 19.65 | 21.00 | 20.33 | % | 0.14 | 0 | 0 | 0.30 | 0.92 | 0.01 | -0.04 | 9/17/2026 4:00:03 PM EST | |||
| 145.00 | 18.80 | 20.10 | 19.45 | % | 0.13 | 0 | 0 | 0.30 | 0.91 | 0.01 | -0.05 | 9/17/2026 4:00:03 PM EST | |||
| 146.00 | 17.90 | 20.05 | 18.98 | % | 0.13 | 0 | 0 | 0.33 | 0.89 | 0.01 | -0.05 | 9/17/2026 4:00:03 PM EST | |||
| 147.00 | 17.05 | 19.20 | 18.13 | % | 0.12 | 0 | 0 | 0.34 | 0.88 | 0.01 | -0.05 | 9/17/2026 4:00:03 PM EST | |||
| 148.00 | 16.15 | 17.30 | 16.73 | % | 0.11 | 0 | 0 | 0.30 | 0.87 | 0.01 | -0.05 | 9/17/2026 4:00:03 PM EST | |||
| 149.00 | 15.35 | 16.45 | 15.90 | 14.11 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.30 | 0.85 | 0.02 | -0.06 | 9/4/2026 | 9/17/2026 4:00:03 PM EST |
| 150.00 | 14.50 | 15.50 | 15.00 | 14.55 | -3.10 | -17.57% | 0.10 | 2 | 2 | 0.29 | 0.84 | 0.02 | -0.06 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 152.50 | 12.30 | 13.60 | 12.95 | 15.62 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.29 | 0.79 | 0.02 | -0.07 | 9/11/2026 | 9/17/2026 4:00:03 PM EST |
| 155.00 | 10.55 | 11.75 | 11.15 | 10.80 | -1.20 | -10.00% | 0.07 | 4 | 22 | 0.29 | 0.74 | 0.02 | -0.08 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 157.50 | 8.20 | 10.65 | 9.43 | 9.75 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.29 | 0.68 | 0.02 | -0.08 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 160.00 | 7.20 | 8.25 | 7.73 | 7.42 | -1.93 | -20.65% | 0.05 | 4 | 57 | 0.28 | 0.62 | 0.03 | -0.09 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 162.50 | 5.75 | 6.90 | 6.33 | 6.40 | -1.40 | -17.95% | 0.04 | 33 | 15 | 0.28 | 0.55 | 0.03 | -0.09 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 165.00 | 4.85 | 5.55 | 5.20 | 5.05 | -0.65 | -11.41% | 0.03 | 29 | 174 | 0.28 | 0.48 | 0.03 | -0.09 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 167.50 | 3.85 | 4.50 | 4.18 | 4.01 | -0.34 | -7.82% | 0.02 | 1 | 50 | 0.28 | 0.42 | 0.03 | -0.08 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 170.00 | 2.99 | 3.60 | 3.30 | 3.12 | -0.33 | -9.57% | 0.02 | 6 | 62 | 0.28 | 0.35 | 0.03 | -0.08 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 172.50 | 2.11 | 2.94 | 2.53 | 2.17 | -1.23 | -36.18% | 0.01 | 149 | 25 | 0.28 | 0.29 | 0.02 | -0.07 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 175.00 | 1.58 | 2.23 | 1.91 | 1.86 | -0.31 | -14.29% | 0.01 | 340 | 485 | 0.28 | 0.24 | 0.02 | -0.07 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 177.50 | 1.34 | 1.68 | 1.51 | 1.24 | -0.63 | -33.69% | 0.01 | 1 | 59 | 0.28 | 0.19 | 0.02 | -0.06 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 180.00 | 0.91 | 1.32 | 1.12 | 0.96 | -0.44 | -31.43% | 0.01 | 42 | 504 | 0.28 | 0.16 | 0.02 | -0.05 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 182.50 | 0.76 | 1.06 | 0.91 | 0.82 | -0.28 | -25.46% | 0.00 | 1 | 232 | 0.29 | 0.12 | 0.01 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 185.00 | 0.52 | 0.84 | 0.68 | 0.66 | -0.46 | -41.08% | 0.00 | 2 | 83 | 0.29 | 0.10 | 0.01 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 187.50 | 0.00 | 2.63 | 1.32 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | 0.07 | 0.01 | -0.03 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 1.83 | 0.92 | % | 0.00 | 0 | 0 | 0.45 | 0.05 | 0.01 | -0.02 | 9/17/2026 4:00:03 PM EST | |||
| 192.50 | 0.00 | 2.46 | 1.23 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | 0.04 | 0.01 | -0.02 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 195.00 | 0.14 | 0.76 | 0.45 | 1.40 | +0.58 | +70.74% | 0.00 | 2 | 1 | 0.34 | 0.04 | 0.01 | -0.02 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 197.50 | 0.00 | 2.37 | 1.19 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.02 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 200.00 | 0.09 | 0.39 | 0.24 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.34 | 0.02 | 0.00 | -0.01 | 9/9/2026 | 9/17/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 1.20 | 0.60 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.57 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.52 | 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 | 1.41 | 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 | 1.30 | 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 | 1.20 | 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 | 1.11 | 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 | 1.01 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.96 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | -0.01 | 0.00 | -0.02 | 9/8/2026 | 9/17/2026 4:00:03 PM EST |
| 135.00 | 0.03 | 0.40 | 0.22 | % | 0.00 | 0 | 0 | 0.32 | -0.02 | 0.00 | -0.02 | 9/17/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.80 | 0.40 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.38 | -0.04 | 0.01 | -0.04 | 9/10/2026 | 9/17/2026 4:00:03 PM EST |
| 142.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.52 | -0.06 | 0.01 | -0.04 | 9/17/2026 4:00:03 PM EST | |||
| 143.00 | 0.00 | 1.97 | 0.99 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.07 | 0.01 | -0.04 | 9/8/2026 | 9/17/2026 4:00:03 PM EST |
| 144.00 | 0.39 | 0.86 | 0.63 | 0.44 | -0.86 | -66.16% | 0.00 | 1 | 15 | 0.30 | -0.08 | 0.01 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 145.00 | 0.64 | 0.91 | 0.78 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.31 | -0.09 | 0.01 | -0.05 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 146.00 | 0.55 | 1.20 | 0.88 | 0.85 | -0.15 | -15.00% | 0.01 | 2 | 4 | 0.31 | -0.11 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 147.00 | 0.82 | 1.08 | 0.95 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.30 | -0.12 | 0.01 | -0.05 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 148.00 | 0.80 | 1.39 | 1.10 | 1.17 | +0.17 | +17.00% | 0.01 | 5 | 20 | 0.30 | -0.13 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 149.00 | 1.12 | 1.43 | 1.28 | 1.40 | -0.01 | -0.71% | 0.01 | 5 | 54 | 0.30 | -0.15 | 0.02 | -0.06 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 150.00 | 1.00 | 1.52 | 1.26 | 1.41 | -0.11 | -7.24% | 0.01 | 1,217 | 739 | 0.29 | -0.16 | 0.02 | -0.06 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 152.50 | 1.58 | 2.28 | 1.93 | 2.16 | -0.04 | -1.82% | 0.01 | 15 | 46 | 0.30 | -0.21 | 0.02 | -0.07 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 155.00 | 2.15 | 2.70 | 2.43 | 2.46 | -0.36 | -12.77% | 0.02 | 9 | 213 | 0.29 | -0.26 | 0.02 | -0.08 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 157.50 | 2.84 | 4.20 | 3.52 | 3.30 | -0.20 | -5.72% | 0.02 | 4 | 47 | 0.30 | -0.32 | 0.02 | -0.08 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 160.00 | 3.70 | 4.80 | 4.25 | 4.41 | -0.10 | -2.22% | 0.03 | 3 | 218 | 0.29 | -0.38 | 0.03 | -0.09 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 162.50 | 4.80 | 5.65 | 5.23 | 6.04 | +1.05 | +21.05% | 0.03 | 2 | 17 | 0.29 | -0.45 | 0.03 | -0.09 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 165.00 | 6.05 | 6.95 | 6.50 | 6.48 | +0.44 | +7.29% | 0.04 | 1 | 43 | 0.28 | -0.52 | 0.03 | -0.09 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 167.50 | 7.50 | 9.10 | 8.30 | 8.63 | +0.81 | +10.36% | 0.05 | 2 | 27 | 0.30 | -0.58 | 0.03 | -0.08 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 170.00 | 9.15 | 10.05 | 9.60 | 10.35 | +1.35 | +15.00% | 0.06 | 1 | 11 | 0.28 | -0.65 | 0.03 | -0.08 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 172.50 | 10.90 | 12.00 | 11.45 | % | 0.07 | 0 | 0 | 0.29 | -0.71 | 0.02 | -0.07 | 9/17/2026 4:00:03 PM EST | |||
| 175.00 | 12.85 | 13.80 | 13.33 | % | 0.08 | 0 | 0 | 0.28 | -0.76 | 0.02 | -0.07 | 9/17/2026 4:00:03 PM EST | |||
| 177.50 | 14.80 | 16.00 | 15.40 | 15.90 | % | 0.09 | 20 | 0 | 0.29 | -0.81 | 0.02 | -0.06 | 9/17/2026 | 9/17/2026 4:00:03 PM EST | |
| 180.00 | 17.05 | 18.10 | 17.58 | % | 0.10 | 0 | 0 | 0.29 | -0.84 | 0.02 | -0.05 | 9/17/2026 4:00:03 PM EST | |||
| 182.50 | 19.30 | 20.45 | 19.88 | % | 0.11 | 0 | 0 | 0.29 | -0.88 | 0.01 | -0.04 | 9/17/2026 4:00:03 PM EST | |||
| 185.00 | 21.70 | 23.30 | 22.50 | % | 0.12 | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.04 | 9/17/2026 4:00:03 PM EST | |||
| 187.50 | 24.10 | 26.40 | 25.25 | % | 0.13 | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.03 | 9/17/2026 4:00:03 PM EST | |||
| 190.00 | 26.45 | 28.85 | 27.65 | % | 0.15 | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.02 | 9/17/2026 4:00:03 PM EST | |||
| 192.50 | 28.00 | 31.30 | 29.65 | % | 0.15 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.02 | 9/17/2026 4:00:03 PM EST | |||
| 195.00 | 29.85 | 33.80 | 31.83 | % | 0.16 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.02 | 9/17/2026 4:00:03 PM EST | |||
| 197.50 | 32.30 | 36.30 | 34.30 | % | 0.17 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 200.00 | 35.20 | 38.80 | 37.00 | % | 0.18 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 205.00 | 40.20 | 43.80 | 42.00 | % | 0.20 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 210.00 | 44.85 | 48.80 | 46.83 | % | 0.22 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST |