Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $164.55 as of 9/2/2026 3:55:31 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 | 82.25 | 86.10 | 84.18 | % | 1.05 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:59:06 PM EST | |||
| 85.00 | 77.30 | 81.10 | 79.20 | % | 0.93 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:59:06 PM EST | |||
| 90.00 | 72.30 | 76.15 | 74.23 | % | 0.82 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:59:06 PM EST | |||
| 95.00 | 67.30 | 71.20 | 69.25 | % | 0.73 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:59:06 PM EST | |||
| 100.00 | 62.35 | 66.30 | 64.33 | % | 0.64 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:59:06 PM EST | |||
| 105.00 | 57.35 | 61.25 | 59.30 | % | 0.56 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:59:06 PM EST | |||
| 110.00 | 52.40 | 56.20 | 54.30 | % | 0.49 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:59:06 PM EST | |||
| 115.00 | 47.40 | 51.30 | 49.35 | % | 0.43 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:59:06 PM EST | |||
| 120.00 | 42.45 | 46.45 | 44.45 | % | 0.37 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:59:06 PM EST | |||
| 125.00 | 37.50 | 40.70 | 39.10 | % | 0.31 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 9/2/2026 1:59:06 PM EST | |||
| 130.00 | 32.55 | 35.80 | 34.18 | % | 0.26 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 9/2/2026 1:59:06 PM EST | |||
| 135.00 | 28.40 | 30.40 | 29.40 | % | 0.22 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.03 | 9/2/2026 1:59:06 PM EST | |||
| 140.00 | 23.40 | 25.45 | 24.43 | % | 0.17 | 0 | 0 | 0.43 | 0.95 | 0.01 | -0.03 | 9/2/2026 1:59:06 PM EST | |||
| 145.00 | 19.05 | 20.75 | 19.90 | % | 0.14 | 0 | 0 | 0.29 | 0.91 | 0.01 | -0.04 | 9/2/2026 1:59:06 PM EST | |||
| 146.00 | 18.05 | 20.10 | 19.08 | % | 0.13 | 0 | 0 | 0.27 | 0.90 | 0.01 | -0.05 | 9/2/2026 1:59:06 PM EST | |||
| 147.00 | 17.30 | 18.90 | 18.10 | % | 0.12 | 0 | 0 | 0.30 | 0.88 | 0.01 | -0.05 | 9/2/2026 1:59:06 PM EST | |||
| 148.00 | 16.45 | 18.00 | 17.23 | % | 0.12 | 0 | 0 | 0.30 | 0.87 | 0.01 | -0.05 | 9/2/2026 1:59:06 PM EST | |||
| 149.00 | 15.60 | 17.10 | 16.35 | % | 0.11 | 0 | 0 | 0.30 | 0.86 | 0.01 | -0.06 | 9/2/2026 1:59:06 PM EST | |||
| 150.00 | 14.90 | 16.35 | 15.63 | 15.88 | +3.16 | +24.85% | 0.10 | 3 | 1 | 0.30 | 0.84 | 0.02 | -0.06 | 9/2/2026 | 9/2/2026 1:59:06 PM EST |
| 152.50 | 12.55 | 14.60 | 13.58 | % | 0.09 | 0 | 0 | 0.30 | 0.80 | 0.02 | -0.07 | 9/2/2026 1:59:06 PM EST | |||
| 155.00 | 11.15 | 12.15 | 11.65 | 11.40 | -0.45 | -3.80% | 0.08 | 1 | 4 | 0.29 | 0.75 | 0.02 | -0.07 | 9/2/2026 | 9/2/2026 1:59:06 PM EST |
| 157.50 | 9.50 | 10.40 | 9.95 | 7.55 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.28 | 0.69 | 0.02 | -0.08 | 8/31/2026 | 9/2/2026 1:59:06 PM EST |
| 160.00 | 7.75 | 8.75 | 8.25 | 5.69 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.28 | 0.63 | 0.03 | -0.08 | 8/31/2026 | 9/2/2026 1:59:06 PM EST |
| 162.50 | 6.25 | 7.25 | 6.75 | 7.04 | -0.34 | -4.61% | 0.04 | 8 | 5 | 0.28 | 0.57 | 0.03 | -0.09 | 9/2/2026 | 9/2/2026 1:59:06 PM EST |
| 165.00 | 5.05 | 6.00 | 5.53 | 6.09 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.28 | 0.50 | 0.03 | -0.09 | 9/1/2026 | 9/2/2026 1:59:06 PM EST |
| 167.50 | 4.00 | 4.85 | 4.43 | 4.20 | -0.65 | -13.41% | 0.03 | 10 | 14 | 0.27 | 0.43 | 0.03 | -0.08 | 9/2/2026 | 9/2/2026 1:59:06 PM EST |
| 170.00 | 3.10 | 3.80 | 3.45 | 3.37 | -0.18 | -5.07% | 0.02 | 6 | 12 | 0.27 | 0.36 | 0.03 | -0.08 | 9/2/2026 | 9/2/2026 1:59:06 PM EST |
| 172.50 | 2.34 | 3.05 | 2.70 | 2.50 | -0.60 | -19.36% | 0.02 | 8 | 10 | 0.27 | 0.30 | 0.02 | -0.07 | 9/2/2026 | 9/2/2026 1:59:06 PM EST |
| 175.00 | 1.83 | 2.36 | 2.10 | 2.09 | +0.54 | +34.84% | 0.01 | 1 | 120 | 0.28 | 0.25 | 0.02 | -0.07 | 9/2/2026 | 9/2/2026 1:59:06 PM EST |
| 177.50 | 1.28 | 1.84 | 1.56 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.27 | 0.20 | 0.02 | -0.06 | 9/1/2026 | 9/2/2026 1:59:06 PM EST |
| 180.00 | 1.04 | 1.39 | 1.22 | 1.13 | -0.32 | -22.07% | 0.01 | 70 | 13 | 0.28 | 0.16 | 0.02 | -0.05 | 9/2/2026 | 9/2/2026 1:59:06 PM EST |
| 182.50 | 0.65 | 1.26 | 0.96 | % | 0.01 | 0 | 0 | 0.28 | 0.13 | 0.01 | -0.04 | 9/2/2026 1:59:06 PM EST | |||
| 185.00 | 0.54 | 0.92 | 0.73 | % | 0.00 | 0 | 0 | 0.28 | 0.10 | 0.01 | -0.04 | 9/2/2026 1:59:06 PM EST | |||
| 190.00 | 0.13 | 0.73 | 0.43 | % | 0.00 | 0 | 0 | 0.28 | 0.06 | 0.01 | -0.03 | 9/2/2026 1:59:06 PM EST | |||
| 195.00 | 0.06 | 0.36 | 0.21 | 0.29 | -0.01 | -3.34% | 0.00 | 21 | 1,333 | 0.28 | 0.03 | 0.01 | -0.02 | 9/2/2026 | 9/2/2026 1:59:06 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 9/2/2026 1:59:06 PM EST | |||
| 205.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 9/2/2026 1:59:06 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 | 1.62 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:59:06 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:59:06 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:59:06 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:59:06 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:59:06 PM EST | |||
| 105.00 | 0.00 | 1.73 | 0.87 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:59:06 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:59:06 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:59:06 PM EST | |||
| 120.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:59:06 PM EST | |||
| 125.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 9/2/2026 1:59:06 PM EST | |||
| 130.00 | 0.00 | 0.19 | 0.10 | 0.12 | % | 0.00 | 1 | 0 | 0.39 | -0.01 | 0.00 | -0.02 | 9/2/2026 | 9/2/2026 1:59:06 PM EST | |
| 135.00 | 0.00 | 0.32 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.37 | -0.02 | 0.00 | -0.03 | 9/1/2026 | 9/2/2026 1:59:06 PM EST |
| 140.00 | 0.25 | 0.53 | 0.39 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.32 | -0.05 | 0.01 | -0.03 | 9/1/2026 | 9/2/2026 1:59:06 PM EST |
| 145.00 | 0.49 | 0.91 | 0.70 | 0.71 | -0.02 | -2.74% | 0.00 | 1 | 10 | 0.30 | -0.09 | 0.01 | -0.04 | 9/2/2026 | 9/2/2026 1:59:06 PM EST |
| 146.00 | 0.50 | 1.13 | 0.82 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.30 | -0.10 | 0.01 | -0.05 | 9/1/2026 | 9/2/2026 1:59:06 PM EST |
| 147.00 | 0.68 | 1.20 | 0.94 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | -0.12 | 0.01 | -0.05 | 9/1/2026 | 9/2/2026 1:59:06 PM EST |
| 148.00 | 0.83 | 1.10 | 0.97 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.29 | -0.13 | 0.01 | -0.05 | 9/1/2026 | 9/2/2026 1:59:06 PM EST |
| 149.00 | 1.02 | 1.21 | 1.12 | 1.09 | -0.68 | -38.42% | 0.01 | 4 | 10 | 0.30 | -0.14 | 0.01 | -0.06 | 9/2/2026 | 9/2/2026 1:59:06 PM EST |
| 150.00 | 1.16 | 1.35 | 1.26 | 1.31 | -0.14 | -9.66% | 0.01 | 2 | 14 | 0.29 | -0.16 | 0.02 | -0.06 | 9/2/2026 | 9/2/2026 1:59:06 PM EST |
| 152.50 | 1.60 | 1.94 | 1.77 | 1.67 | -0.23 | -12.11% | 0.01 | 3 | 16 | 0.29 | -0.20 | 0.02 | -0.07 | 9/2/2026 | 9/2/2026 1:59:06 PM EST |
| 155.00 | 2.15 | 2.45 | 2.30 | 2.25 | -0.15 | -6.25% | 0.01 | 13 | 8 | 0.29 | -0.25 | 0.02 | -0.07 | 9/2/2026 | 9/2/2026 1:59:06 PM EST |
| 157.50 | 2.61 | 3.30 | 2.96 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.29 | -0.31 | 0.02 | -0.08 | 9/1/2026 | 9/2/2026 1:59:06 PM EST |
| 160.00 | 3.60 | 4.10 | 3.85 | 3.89 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.28 | -0.37 | 0.03 | -0.08 | 9/1/2026 | 9/2/2026 1:59:06 PM EST |
| 162.50 | 4.55 | 5.15 | 4.85 | % | 0.03 | 0 | 0 | 0.28 | -0.43 | 0.03 | -0.09 | 9/2/2026 1:59:06 PM EST | |||
| 165.00 | 5.85 | 6.30 | 6.08 | 6.30 | +0.23 | +3.79% | 0.04 | 1 | 1 | 0.28 | -0.50 | 0.03 | -0.09 | 9/2/2026 | 9/2/2026 1:59:06 PM EST |
| 167.50 | 7.10 | 7.80 | 7.45 | % | 0.04 | 0 | 0 | 0.27 | -0.57 | 0.03 | -0.08 | 9/2/2026 1:59:06 PM EST | |||
| 170.00 | 8.70 | 9.35 | 9.03 | % | 0.05 | 0 | 0 | 0.27 | -0.64 | 0.03 | -0.08 | 9/2/2026 1:59:06 PM EST | |||
| 172.50 | 10.40 | 11.10 | 10.75 | % | 0.06 | 0 | 0 | 0.27 | -0.69 | 0.02 | -0.07 | 9/2/2026 1:59:06 PM EST | |||
| 175.00 | 12.25 | 12.95 | 12.60 | % | 0.07 | 0 | 0 | 0.27 | -0.75 | 0.02 | -0.07 | 9/2/2026 1:59:06 PM EST | |||
| 177.50 | 14.10 | 16.10 | 15.10 | % | 0.09 | 0 | 0 | 0.28 | -0.80 | 0.02 | -0.06 | 9/2/2026 1:59:06 PM EST | |||
| 180.00 | 16.30 | 18.00 | 17.15 | % | 0.10 | 0 | 0 | 0.28 | -0.84 | 0.02 | -0.05 | 9/2/2026 1:59:06 PM EST | |||
| 182.50 | 18.50 | 20.50 | 19.50 | % | 0.11 | 0 | 0 | 0.38 | -0.87 | 0.01 | -0.04 | 9/2/2026 1:59:06 PM EST | |||
| 185.00 | 20.80 | 22.85 | 21.83 | % | 0.12 | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.04 | 9/2/2026 1:59:06 PM EST | |||
| 190.00 | 25.45 | 28.05 | 26.75 | % | 0.14 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.03 | 9/2/2026 1:59:06 PM EST | |||
| 195.00 | 29.30 | 33.10 | 31.20 | % | 0.16 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.02 | 9/2/2026 1:59:06 PM EST | |||
| 200.00 | 34.20 | 38.10 | 36.15 | % | 0.18 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 9/2/2026 1:59:06 PM EST | |||
| 205.00 | 39.20 | 43.10 | 41.15 | % | 0.20 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 9/2/2026 1:59:06 PM EST |