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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 87.25 | 90.05 | 88.65 | 89.58 | 0.00 | 0.00% | 1.18 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/17/2026 4:00:03 PM EST |
| 80.00 | 81.65 | 85.65 | 83.65 | % | 1.05 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 85.00 | 76.70 | 79.65 | 78.18 | % | 0.92 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 90.00 | 71.70 | 75.15 | 73.43 | % | 0.82 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 95.00 | 67.60 | 70.15 | 68.88 | 66.03 | 0.00 | 0.00% | 0.73 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 9/17/2026 4:00:03 PM EST |
| 100.00 | 62.20 | 65.10 | 63.65 | 61.34 | 0.00 | 0.00% | 0.64 | 0 | 4 | 0.85 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/17/2026 4:00:03 PM EST |
| 105.00 | 56.90 | 60.60 | 58.75 | % | 0.56 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 110.00 | 52.70 | 54.60 | 53.65 | 54.21 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.65 | 0.99 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 115.00 | 47.80 | 50.40 | 49.10 | 49.26 | 0.00 | 0.00% | 0.43 | 0 | 16 | 0.66 | 0.99 | 0.00 | -0.01 | 9/2/2026 | 9/17/2026 4:00:03 PM EST |
| 120.00 | 42.05 | 45.45 | 43.75 | 40.05 | 0.00 | 0.00% | 0.36 | 0 | 46 | 0.61 | 0.98 | 0.00 | -0.01 | 9/4/2026 | 9/17/2026 4:00:03 PM EST |
| 125.00 | 38.00 | 39.70 | 38.85 | 45.12 | 0.00 | 0.00% | 0.31 | 0 | 473 | 0.47 | 0.97 | 0.00 | -0.02 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 130.00 | 32.55 | 34.95 | 33.75 | 37.87 | 0.00 | 0.00% | 0.26 | 0 | 599 | 0.44 | 0.95 | 0.00 | -0.02 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 135.00 | 28.20 | 30.70 | 29.45 | 30.50 | 0.00 | 0.00% | 0.22 | 0 | 1,524 | 0.44 | 0.93 | 0.01 | -0.03 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 140.00 | 24.10 | 25.80 | 24.95 | 24.32 | -0.93 | -3.69% | 0.18 | 3 | 1,750 | 0.30 | 0.89 | 0.01 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 145.00 | 19.95 | 21.85 | 20.90 | 20.30 | -1.37 | -6.33% | 0.14 | 2 | 1,062 | 0.32 | 0.83 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 150.00 | 16.00 | 18.70 | 17.35 | 16.25 | -1.95 | -10.72% | 0.12 | 7 | 831 | 0.33 | 0.77 | 0.01 | -0.06 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 155.00 | 12.80 | 13.50 | 13.15 | 12.91 | -1.09 | -7.79% | 0.08 | 52 | 4,098 | 0.30 | 0.68 | 0.02 | -0.06 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 160.00 | 9.80 | 10.90 | 10.35 | 10.00 | -0.21 | -2.06% | 0.06 | 45 | 1,820 | 0.31 | 0.59 | 0.02 | -0.07 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 165.00 | 7.25 | 7.80 | 7.53 | 7.55 | -0.15 | -1.95% | 0.05 | 151 | 3,062 | 0.30 | 0.50 | 0.02 | -0.07 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 170.00 | 5.30 | 5.65 | 5.48 | 5.34 | -0.48 | -8.25% | 0.03 | 173 | 4,260 | 0.30 | 0.41 | 0.02 | -0.06 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 175.00 | 3.75 | 3.95 | 3.85 | 3.90 | -0.05 | -1.27% | 0.02 | 567 | 3,092 | 0.30 | 0.32 | 0.02 | -0.06 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 180.00 | 2.51 | 2.77 | 2.64 | 2.65 | -0.22 | -7.67% | 0.01 | 234 | 5,993 | 0.29 | 0.24 | 0.02 | -0.05 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 185.00 | 1.75 | 1.96 | 1.86 | 1.81 | -0.18 | -9.05% | 0.01 | 62 | 2,323 | 0.30 | 0.17 | 0.01 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 190.00 | 1.11 | 1.31 | 1.21 | 1.25 | -0.15 | -10.72% | 0.01 | 16 | 2,156 | 0.30 | 0.13 | 0.01 | -0.03 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 195.00 | 0.65 | 1.07 | 0.86 | 0.87 | -0.23 | -20.91% | 0.00 | 495 | 452 | 0.30 | 0.09 | 0.01 | -0.03 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 200.00 | 0.50 | 0.81 | 0.66 | 0.65 | -0.06 | -8.46% | 0.00 | 13 | 875 | 0.32 | 0.07 | 0.01 | -0.02 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 210.00 | 0.19 | 0.43 | 0.31 | 0.31 | -0.36 | -53.74% | 0.00 | 2 | 272 | 0.32 | 0.04 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 220.00 | 0.06 | 0.39 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.34 | 0.02 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 230.00 | 0.01 | 0.30 | 0.16 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.35 | 0.01 | 0.00 | -0.01 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 240.00 | 0.01 | 0.26 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.38 | 0.01 | 0.00 | 0.00 | 8/20/2026 | 9/17/2026 4:00:03 PM EST |
| 250.00 | 0.01 | 0.22 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.41 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 260.00 | 0.03 | 0.11 | 0.07 | 0.11 | +0.08 | +266.67% | 0.00 | 16 | 166 | 0.44 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.88 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/17/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.85 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/17/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.41 | 0.21 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.81 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/17/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 13 | 82 | 0.59 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.62 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/17/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.64 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.53 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/17/2026 4:00:03 PM EST |
| 110.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 36 | 1,312 | 0.40 | -0.01 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 115.00 | 0.08 | 0.15 | 0.12 | 0.15 | +0.02 | +15.39% | 0.00 | 4 | 733 | 0.39 | -0.01 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 120.00 | 0.05 | 0.23 | 0.14 | 0.25 | +0.03 | +13.64% | 0.00 | 2 | 2,777 | 0.35 | -0.02 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 125.00 | 0.21 | 0.32 | 0.27 | 0.32 | +0.02 | +6.67% | 0.00 | 54 | 1,661 | 0.35 | -0.03 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 130.00 | 0.38 | 0.56 | 0.47 | 0.45 | -0.09 | -16.67% | 0.00 | 10 | 4,557 | 0.34 | -0.05 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 135.00 | 0.73 | 0.83 | 0.78 | 0.80 | -0.07 | -8.05% | 0.01 | 24 | 3,302 | 0.34 | -0.07 | 0.01 | -0.03 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 140.00 | 1.20 | 1.35 | 1.28 | 1.31 | -0.17 | -11.49% | 0.01 | 69 | 3,126 | 0.33 | -0.11 | 0.01 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 145.00 | 1.91 | 2.12 | 2.02 | 2.05 | -0.15 | -6.82% | 0.01 | 127 | 3,408 | 0.32 | -0.17 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 150.00 | 2.88 | 3.25 | 3.07 | 3.15 | -0.11 | -3.38% | 0.02 | 242 | 2,968 | 0.32 | -0.23 | 0.01 | -0.06 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 155.00 | 4.40 | 4.75 | 4.58 | 4.63 | -0.20 | -4.15% | 0.03 | 16 | 2,245 | 0.31 | -0.32 | 0.02 | -0.06 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 160.00 | 6.30 | 6.60 | 6.45 | 6.58 | -0.20 | -2.95% | 0.04 | 354 | 3,050 | 0.31 | -0.41 | 0.02 | -0.07 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 165.00 | 8.75 | 9.20 | 8.98 | 9.12 | -0.38 | -4.00% | 0.05 | 54 | 861 | 0.31 | -0.50 | 0.02 | -0.07 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 170.00 | 11.50 | 12.00 | 11.75 | 11.85 | -0.39 | -3.19% | 0.07 | 147 | 668 | 0.30 | -0.59 | 0.02 | -0.06 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 175.00 | 15.05 | 15.95 | 15.50 | 15.85 | +1.25 | +8.57% | 0.09 | 41 | 232 | 0.31 | -0.68 | 0.02 | -0.06 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 180.00 | 18.85 | 19.80 | 19.33 | 18.20 | 0.00 | 0.00% | 0.11 | 0 | 111 | 0.31 | -0.76 | 0.02 | -0.05 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 185.00 | 23.00 | 24.00 | 23.50 | 22.75 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.31 | -0.83 | 0.01 | -0.04 | 8/18/2026 | 9/17/2026 4:00:03 PM EST |
| 190.00 | 27.00 | 28.50 | 27.75 | 27.38 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.29 | -0.87 | 0.01 | -0.03 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 195.00 | 31.55 | 33.20 | 32.38 | % | 0.17 | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.03 | 9/17/2026 4:00:03 PM EST | |||
| 200.00 | 36.70 | 38.30 | 37.50 | % | 0.19 | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.02 | 9/17/2026 4:00:03 PM EST | |||
| 210.00 | 46.10 | 48.05 | 47.08 | 44.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.01 | 3/27/2026 | 9/17/2026 4:00:03 PM EST |
| 220.00 | 54.90 | 58.75 | 56.83 | % | 0.26 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 230.00 | 65.15 | 68.75 | 66.95 | % | 0.29 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 240.00 | 74.85 | 78.85 | 76.85 | % | 0.32 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 250.00 | 85.40 | 88.00 | 86.70 | % | 0.35 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 260.00 | 95.50 | 98.00 | 96.75 | % | 0.37 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST |