Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $160.59 as of 9/25/2026 8:31:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 84.70 | 87.35 | 86.03 | 89.58 | 0.00 | 0.00% | 1.15 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/25/2026 4:00:06 PM EST |
| 80.00 | 79.75 | 82.20 | 80.98 | % | 1.01 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 85.00 | 74.95 | 77.25 | 76.10 | % | 0.90 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 90.00 | 69.80 | 72.45 | 71.13 | % | 0.79 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 95.00 | 64.80 | 67.50 | 66.15 | 66.03 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 9/25/2026 4:00:06 PM EST |
| 100.00 | 59.85 | 62.45 | 61.15 | 61.34 | 0.00 | 0.00% | 0.61 | 0 | 4 | 0.93 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 4:00:06 PM EST |
| 105.00 | 54.90 | 57.70 | 56.30 | % | 0.54 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 110.00 | 49.95 | 52.75 | 51.35 | 54.21 | 0.00 | 0.00% | 0.47 | 0 | 3 | 0.81 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:06 PM EST |
| 115.00 | 44.95 | 47.65 | 46.30 | 49.26 | 0.00 | 0.00% | 0.40 | 0 | 16 | 0.68 | 0.99 | 0.00 | -0.01 | 9/2/2026 | 9/25/2026 4:00:06 PM EST |
| 120.00 | 40.05 | 42.65 | 41.35 | 40.05 | 0.00 | 0.00% | 0.34 | 0 | 46 | 0.61 | 0.98 | 0.00 | -0.01 | 9/4/2026 | 9/25/2026 4:00:06 PM EST |
| 125.00 | 35.65 | 37.60 | 36.63 | 45.12 | 0.00 | 0.00% | 0.29 | 0 | 473 | 0.55 | 0.97 | 0.00 | -0.02 | 9/15/2026 | 9/25/2026 4:00:06 PM EST |
| 130.00 | 30.90 | 32.80 | 31.85 | 37.87 | 0.00 | 0.00% | 0.25 | 0 | 599 | 0.31 | 0.95 | 0.00 | -0.03 | 9/16/2026 | 9/25/2026 4:00:06 PM EST |
| 135.00 | 26.15 | 27.35 | 26.75 | 30.73 | 0.00 | 0.00% | 0.20 | 0 | 1,522 | 0.30 | 0.92 | 0.01 | -0.04 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 140.00 | 21.70 | 22.80 | 22.25 | 25.75 | 0.00 | 0.00% | 0.16 | 0 | 1,738 | 0.31 | 0.87 | 0.01 | -0.05 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 145.00 | 17.90 | 18.30 | 18.10 | 18.45 | -0.95 | -4.90% | 0.12 | 156 | 2,225 | 0.31 | 0.81 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 150.00 | 13.65 | 14.65 | 14.15 | 14.18 | -0.82 | -5.47% | 0.09 | 4 | 838 | 0.30 | 0.74 | 0.02 | -0.06 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 155.00 | 10.45 | 11.10 | 10.78 | 10.74 | -1.92 | -15.17% | 0.07 | 86 | 4,144 | 0.30 | 0.65 | 0.02 | -0.07 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 160.00 | 7.80 | 8.20 | 8.00 | 8.06 | -0.94 | -10.45% | 0.05 | 157 | 3,687 | 0.30 | 0.54 | 0.02 | -0.07 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 165.00 | 5.50 | 5.75 | 5.63 | 5.69 | -0.91 | -13.79% | 0.03 | 126 | 3,622 | 0.29 | 0.44 | 0.02 | -0.07 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 170.00 | 3.80 | 4.05 | 3.93 | 3.95 | -0.66 | -14.32% | 0.02 | 118 | 4,547 | 0.30 | 0.34 | 0.02 | -0.06 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 175.00 | 2.52 | 2.79 | 2.66 | 2.65 | -0.45 | -14.52% | 0.02 | 223 | 4,255 | 0.30 | 0.25 | 0.02 | -0.05 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 180.00 | 1.67 | 1.89 | 1.78 | 1.73 | -0.41 | -19.16% | 0.01 | 217 | 6,287 | 0.30 | 0.18 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 185.00 | 1.04 | 1.16 | 1.10 | 1.11 | -0.29 | -20.72% | 0.01 | 91 | 2,588 | 0.30 | 0.13 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 190.00 | 0.51 | 0.83 | 0.67 | 0.77 | -0.18 | -18.95% | 0.00 | 144 | 2,464 | 0.30 | 0.08 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 195.00 | 0.39 | 0.56 | 0.48 | 0.46 | -0.17 | -26.99% | 0.00 | 8 | 816 | 0.31 | 0.06 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 200.00 | 0.14 | 0.34 | 0.24 | 0.33 | -0.09 | -21.43% | 0.00 | 184 | 1,067 | 0.30 | 0.04 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 210.00 | 0.08 | 0.20 | 0.14 | 0.16 | -0.01 | -5.89% | 0.00 | 2 | 271 | 0.32 | 0.01 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 220.00 | 0.01 | 0.29 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.35 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 230.00 | 0.01 | 0.26 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.38 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 240.00 | 0.01 | 0.24 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.42 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:06 PM EST |
| 250.00 | 0.01 | 0.10 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.43 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 95 | 229 | 0.46 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.93 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.49 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.91 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.57 | 0.29 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.90 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/25/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.06 | +300.00% | 0.00 | 1 | 88 | 0.62 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.41 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.72 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/25/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.59 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.24 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.55 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/25/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,396 | 0.49 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:06 PM EST |
| 115.00 | 0.01 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 744 | 0.37 | -0.01 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 120.00 | 0.05 | 0.22 | 0.14 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2,778 | 0.36 | -0.02 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 125.00 | 0.13 | 0.34 | 0.24 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,658 | 0.35 | -0.03 | 0.00 | -0.02 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 130.00 | 0.38 | 0.55 | 0.47 | 0.46 | +0.06 | +15.00% | 0.00 | 32 | 4,533 | 0.35 | -0.05 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 135.00 | 0.78 | 0.90 | 0.84 | 0.83 | +0.07 | +9.22% | 0.01 | 171 | 3,266 | 0.34 | -0.08 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 140.00 | 1.18 | 1.61 | 1.40 | 1.36 | +0.15 | +12.40% | 0.01 | 108 | 3,260 | 0.34 | -0.13 | 0.01 | -0.05 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 145.00 | 2.03 | 2.26 | 2.15 | 2.17 | +0.20 | +10.16% | 0.01 | 261 | 3,641 | 0.32 | -0.19 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 150.00 | 3.20 | 3.50 | 3.35 | 3.30 | +0.25 | +8.20% | 0.02 | 109 | 3,313 | 0.32 | -0.26 | 0.02 | -0.06 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 155.00 | 4.75 | 5.15 | 4.95 | 5.04 | +0.53 | +11.76% | 0.03 | 96 | 2,539 | 0.31 | -0.35 | 0.02 | -0.07 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 160.00 | 7.00 | 7.35 | 7.18 | 7.27 | +0.57 | +8.51% | 0.04 | 890 | 3,830 | 0.31 | -0.46 | 0.02 | -0.07 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 165.00 | 9.65 | 10.15 | 9.90 | 10.00 | +0.80 | +8.70% | 0.06 | 13 | 1,160 | 0.30 | -0.56 | 0.02 | -0.07 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 170.00 | 12.85 | 13.90 | 13.38 | 13.20 | 0.00 | 0.00% | 0.08 | 0 | 786 | 0.31 | -0.66 | 0.02 | -0.06 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 175.00 | 16.65 | 17.35 | 17.00 | 18.65 | 0.00 | 0.00% | 0.10 | 0 | 289 | 0.31 | -0.75 | 0.02 | -0.05 | 9/21/2026 | 9/25/2026 4:00:06 PM EST |
| 180.00 | 20.75 | 21.60 | 21.18 | 23.00 | 0.00 | 0.00% | 0.12 | 0 | 90 | 0.31 | -0.82 | 0.01 | -0.04 | 9/21/2026 | 9/25/2026 4:00:06 PM EST |
| 185.00 | 25.15 | 26.20 | 25.68 | 22.75 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.32 | -0.87 | 0.01 | -0.03 | 8/18/2026 | 9/25/2026 4:00:06 PM EST |
| 190.00 | 29.75 | 30.85 | 30.30 | 29.10 | 0.00 | 0.00% | 0.16 | 0 | 31 | 0.32 | -0.92 | 0.01 | -0.03 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 195.00 | 33.75 | 35.75 | 34.75 | 33.42 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.39 | -0.94 | 0.01 | -0.02 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 200.00 | 38.35 | 40.50 | 39.43 | % | 0.20 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.01 | 9/25/2026 4:00:06 PM EST | |||
| 210.00 | 48.40 | 50.50 | 49.45 | 44.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 3/27/2026 | 9/25/2026 4:00:06 PM EST |
| 220.00 | 58.00 | 60.70 | 59.35 | % | 0.27 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 230.00 | 68.20 | 70.70 | 69.45 | % | 0.30 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 240.00 | 78.20 | 80.70 | 79.45 | % | 0.33 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 250.00 | 88.20 | 90.70 | 89.45 | % | 0.36 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 260.00 | 98.25 | 100.50 | 99.38 | % | 0.38 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST |