Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $158.71 as of 9/23/2026 3:24:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 22.90 | 25.35 | 24.13 | % | 0.17 | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.04 | 9/24/2026 12:59:06 PM EST | |||
| 145.00 | 18.60 | 20.10 | 19.35 | 20.95 | % | 0.13 | 1 | 0 | 0.34 | 0.88 | 0.01 | -0.06 | 9/24/2026 | 9/24/2026 12:59:06 PM EST | |
| 148.00 | 16.00 | 18.45 | 17.23 | % | 0.12 | 0 | 0 | 0.30 | 0.84 | 0.01 | -0.07 | 9/24/2026 12:59:06 PM EST | |||
| 149.00 | 15.20 | 17.65 | 16.43 | % | 0.11 | 0 | 0 | 0.30 | 0.83 | 0.01 | -0.08 | 9/24/2026 12:59:06 PM EST | |||
| 150.00 | 14.40 | 16.90 | 15.65 | % | 0.10 | 0 | 0 | 0.31 | 0.81 | 0.02 | -0.08 | 9/24/2026 12:59:06 PM EST | |||
| 152.50 | 12.35 | 15.05 | 13.70 | % | 0.09 | 0 | 0 | 0.31 | 0.76 | 0.02 | -0.08 | 9/24/2026 12:59:06 PM EST | |||
| 155.00 | 10.70 | 13.00 | 11.85 | % | 0.08 | 0 | 0 | 0.30 | 0.72 | 0.02 | -0.09 | 9/24/2026 12:59:06 PM EST | |||
| 157.50 | 9.05 | 11.75 | 10.40 | % | 0.07 | 0 | 0 | 0.31 | 0.66 | 0.02 | -0.09 | 9/24/2026 12:59:06 PM EST | |||
| 160.00 | 7.90 | 10.30 | 9.10 | % | 0.06 | 0 | 0 | 0.29 | 0.61 | 0.02 | -0.09 | 9/24/2026 12:59:06 PM EST | |||
| 162.50 | 6.20 | 8.90 | 7.55 | 8.65 | % | 0.05 | 1 | 0 | 0.31 | 0.55 | 0.02 | -0.09 | 9/24/2026 | 9/24/2026 12:59:06 PM EST | |
| 165.00 | 5.40 | 6.25 | 5.83 | 5.93 | % | 0.04 | 18 | 0 | 0.31 | 0.49 | 0.02 | -0.09 | 9/24/2026 | 9/24/2026 12:59:06 PM EST | |
| 167.50 | 3.50 | 6.70 | 5.10 | % | 0.03 | 0 | 0 | 0.30 | 0.43 | 0.02 | -0.09 | 9/24/2026 12:59:06 PM EST | |||
| 170.00 | 3.20 | 4.90 | 4.05 | 4.50 | % | 0.02 | 1 | 0 | 0.30 | 0.37 | 0.02 | -0.08 | 9/24/2026 | 9/24/2026 12:59:06 PM EST | |
| 172.50 | 1.51 | 5.15 | 3.33 | % | 0.02 | 0 | 0 | 0.30 | 0.32 | 0.02 | -0.08 | 9/24/2026 12:59:06 PM EST | |||
| 175.00 | 0.77 | 4.55 | 2.66 | % | 0.02 | 0 | 0 | 0.29 | 0.27 | 0.02 | -0.07 | 9/24/2026 12:59:06 PM EST | |||
| 177.50 | 1.41 | 2.10 | 1.76 | 2.62 | % | 0.01 | 12 | 0 | 0.30 | 0.22 | 0.02 | -0.06 | 9/24/2026 | 9/24/2026 12:59:06 PM EST | |
| 180.00 | 1.11 | 1.65 | 1.38 | 1.70 | % | 0.01 | 1 | 0 | 0.30 | 0.18 | 0.02 | -0.06 | 9/24/2026 | 9/24/2026 12:59:06 PM EST | |
| 182.50 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.44 | 0.15 | 0.01 | -0.05 | 9/24/2026 12:59:06 PM EST | |||
| 185.00 | 0.58 | 1.70 | 1.14 | 1.72 | % | 0.01 | 10 | 0 | 0.31 | 0.12 | 0.01 | -0.04 | 9/24/2026 | 9/24/2026 12:59:06 PM EST | |
| 190.00 | 0.00 | 2.78 | 1.39 | % | 0.01 | 0 | 0 | 0.48 | 0.07 | 0.01 | -0.03 | 9/24/2026 12:59:06 PM EST | |||
| 195.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.01 | -0.02 | 9/24/2026 12:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.44 | 0.72 | 0.81 | % | 0.01 | 10 | 0 | 0.40 | -0.07 | 0.01 | -0.04 | 9/24/2026 | 9/24/2026 12:59:06 PM EST | |
| 145.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.45 | -0.12 | 0.01 | -0.06 | 9/24/2026 12:59:06 PM EST | |||
| 148.00 | 0.08 | 3.45 | 1.77 | % | 0.01 | 0 | 0 | 0.29 | -0.16 | 0.01 | -0.07 | 9/24/2026 12:59:06 PM EST | |||
| 149.00 | 0.52 | 3.65 | 2.09 | % | 0.01 | 0 | 0 | 0.30 | -0.17 | 0.01 | -0.08 | 9/24/2026 12:59:06 PM EST | |||
| 150.00 | 0.87 | 3.65 | 2.26 | 2.08 | % | 0.02 | 21 | 0 | 0.30 | -0.19 | 0.02 | -0.08 | 9/24/2026 | 9/24/2026 12:59:06 PM EST | |
| 152.50 | 0.86 | 4.30 | 2.58 | % | 0.02 | 0 | 0 | 0.30 | -0.24 | 0.02 | -0.08 | 9/24/2026 12:59:06 PM EST | |||
| 155.00 | 2.20 | 4.85 | 3.53 | 2.95 | % | 0.02 | 6 | 0 | 0.32 | -0.28 | 0.02 | -0.09 | 9/24/2026 | 9/24/2026 12:59:06 PM EST | |
| 157.50 | 3.10 | 5.25 | 4.18 | 3.82 | % | 0.03 | 6 | 0 | 0.31 | -0.34 | 0.02 | -0.09 | 9/24/2026 | 9/24/2026 12:59:06 PM EST | |
| 160.00 | 3.65 | 6.80 | 5.23 | 4.58 | % | 0.03 | 8 | 0 | 0.31 | -0.39 | 0.02 | -0.09 | 9/24/2026 | 9/24/2026 12:59:06 PM EST | |
| 162.50 | 4.70 | 8.25 | 6.48 | % | 0.04 | 0 | 0 | 0.31 | -0.45 | 0.02 | -0.09 | 9/24/2026 12:59:06 PM EST | |||
| 165.00 | 6.00 | 8.95 | 7.48 | 7.05 | % | 0.05 | 30 | 0 | 0.30 | -0.51 | 0.02 | -0.09 | 9/24/2026 | 9/24/2026 12:59:06 PM EST | |
| 167.50 | 7.50 | 10.75 | 9.13 | % | 0.05 | 0 | 0 | 0.30 | -0.57 | 0.02 | -0.09 | 9/24/2026 12:59:06 PM EST | |||
| 170.00 | 9.15 | 11.90 | 10.53 | % | 0.06 | 0 | 0 | 0.29 | -0.63 | 0.02 | -0.08 | 9/24/2026 12:59:06 PM EST | |||
| 172.50 | 11.00 | 13.75 | 12.38 | % | 0.07 | 0 | 0 | 0.29 | -0.68 | 0.02 | -0.08 | 9/24/2026 12:59:06 PM EST | |||
| 175.00 | 12.95 | 15.55 | 14.25 | % | 0.08 | 0 | 0 | 0.29 | -0.73 | 0.02 | -0.07 | 9/24/2026 12:59:06 PM EST | |||
| 177.50 | 15.05 | 17.60 | 16.33 | % | 0.09 | 0 | 0 | 0.37 | -0.78 | 0.02 | -0.06 | 9/24/2026 12:59:06 PM EST | |||
| 180.00 | 17.80 | 19.55 | 18.68 | % | 0.10 | 0 | 0 | 0.33 | -0.82 | 0.02 | -0.06 | 9/24/2026 12:59:06 PM EST | |||
| 182.50 | 19.40 | 22.25 | 20.83 | % | 0.11 | 0 | 0 | 0.40 | -0.85 | 0.01 | -0.05 | 9/24/2026 12:59:06 PM EST | |||
| 185.00 | 21.65 | 24.55 | 23.10 | % | 0.12 | 0 | 0 | 0.43 | -0.88 | 0.01 | -0.04 | 9/24/2026 12:59:06 PM EST | |||
| 190.00 | 26.35 | 29.35 | 27.85 | % | 0.15 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.03 | 9/24/2026 12:59:06 PM EST | |||
| 195.00 | 31.25 | 34.50 | 32.88 | % | 0.17 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.02 | 9/24/2026 12:59:06 PM EST |