Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $165.40 as of 9/15/2026 7:06:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 117.40 | 121.45 | 119.43 | 116.00 | 0.00 | 0.00% | 2.39 | 0 | 27 | 1.54 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 3:59:53 PM EST |
| 55.00 | 112.45 | 116.40 | 114.43 | % | 2.08 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/15/2026 3:59:53 PM EST | |||
| 60.00 | 107.55 | 111.45 | 109.50 | 93.95 | 0.00 | 0.00% | 1.82 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 9/15/2026 3:59:53 PM EST |
| 65.00 | 102.60 | 106.55 | 104.58 | 95.55 | 0.00 | 0.00% | 1.61 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/15/2026 3:59:53 PM EST |
| 70.00 | 97.55 | 101.50 | 99.53 | % | 1.42 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/15/2026 3:59:53 PM EST | |||
| 75.00 | 92.65 | 96.65 | 94.65 | 78.00 | 0.00 | 0.00% | 1.26 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 9/15/2026 3:59:53 PM EST |
| 80.00 | 87.70 | 91.65 | 89.68 | 81.05 | 0.00 | 0.00% | 1.12 | 0 | 30 | 1.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/15/2026 3:59:53 PM EST |
| 85.00 | 82.70 | 86.60 | 84.65 | 76.05 | 0.00 | 0.00% | 1.00 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/15/2026 3:59:53 PM EST |
| 90.00 | 77.70 | 81.75 | 79.73 | 71.35 | 0.00 | 0.00% | 0.89 | 0 | 15 | 0.86 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/15/2026 3:59:53 PM EST |
| 95.00 | 72.80 | 75.90 | 74.35 | 71.73 | 0.00 | 0.00% | 0.78 | 0 | 9 | 0.80 | 0.99 | 0.00 | 0.00 | 8/19/2026 | 9/15/2026 3:59:53 PM EST |
| 100.00 | 68.75 | 70.55 | 69.65 | 66.10 | 0.00 | 0.00% | 0.70 | 0 | 774 | 0.71 | 0.99 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 3:59:53 PM EST |
| 105.00 | 62.85 | 66.05 | 64.45 | 58.95 | 0.00 | 0.00% | 0.61 | 0 | 948 | 0.69 | 0.99 | 0.00 | -0.01 | 9/1/2026 | 9/15/2026 3:59:53 PM EST |
| 110.00 | 58.75 | 61.10 | 59.93 | 56.00 | 0.00 | 0.00% | 0.54 | 0 | 1,195 | 0.65 | 0.98 | 0.00 | -0.01 | 9/11/2026 | 9/15/2026 3:59:53 PM EST |
| 115.00 | 53.10 | 56.20 | 54.65 | 45.75 | 0.00 | 0.00% | 0.48 | 0 | 2,245 | 0.60 | 0.97 | 0.00 | -0.01 | 9/8/2026 | 9/15/2026 3:59:53 PM EST |
| 120.00 | 49.00 | 50.90 | 49.95 | 47.10 | +4.03 | +9.36% | 0.42 | 1 | 3,711 | 0.52 | 0.96 | 0.00 | -0.01 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 125.00 | 44.15 | 46.35 | 45.25 | 45.53 | +3.53 | +8.41% | 0.36 | 5 | 4,513 | 0.50 | 0.95 | 0.00 | -0.02 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 130.00 | 39.50 | 42.15 | 40.83 | 40.15 | +4.15 | +11.53% | 0.31 | 4 | 5,723 | 0.38 | 0.93 | 0.00 | -0.02 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 135.00 | 34.75 | 37.35 | 36.05 | 35.77 | +4.37 | +13.92% | 0.27 | 36 | 2,894 | 0.36 | 0.90 | 0.01 | -0.03 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 140.00 | 30.50 | 32.00 | 31.25 | 30.90 | +1.95 | +6.74% | 0.22 | 3 | 7,089 | 0.34 | 0.88 | 0.01 | -0.03 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 145.00 | 26.35 | 28.05 | 27.20 | 26.86 | +2.96 | +12.39% | 0.19 | 132 | 2,624 | 0.34 | 0.84 | 0.01 | -0.04 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 150.00 | 22.50 | 23.70 | 23.10 | 22.90 | +0.76 | +3.44% | 0.15 | 99 | 7,886 | 0.33 | 0.79 | 0.01 | -0.04 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 155.00 | 18.55 | 19.95 | 19.25 | 19.40 | +3.20 | +19.76% | 0.12 | 6 | 4,332 | 0.32 | 0.74 | 0.01 | -0.05 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 160.00 | 15.25 | 16.55 | 15.90 | 15.90 | +3.12 | +24.42% | 0.10 | 55 | 3,047 | 0.31 | 0.67 | 0.01 | -0.05 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 165.00 | 12.35 | 13.40 | 12.88 | 13.05 | +2.74 | +26.58% | 0.08 | 28 | 6,625 | 0.31 | 0.60 | 0.01 | -0.06 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 170.00 | 10.40 | 10.70 | 10.55 | 10.35 | +2.25 | +27.78% | 0.06 | 317 | 6,802 | 0.31 | 0.52 | 0.02 | -0.06 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 175.00 | 8.20 | 8.40 | 8.30 | 8.10 | +1.95 | +31.71% | 0.05 | 623 | 2,777 | 0.31 | 0.45 | 0.02 | -0.06 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 180.00 | 6.35 | 6.55 | 6.45 | 6.30 | +1.70 | +36.96% | 0.04 | 200 | 5,300 | 0.31 | 0.38 | 0.01 | -0.05 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 185.00 | 4.70 | 5.00 | 4.85 | 4.84 | +1.34 | +38.29% | 0.03 | 727 | 13,207 | 0.31 | 0.31 | 0.01 | -0.05 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 190.00 | 3.55 | 3.85 | 3.70 | 3.70 | +1.00 | +37.04% | 0.02 | 325 | 11,052 | 0.30 | 0.26 | 0.01 | -0.05 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 195.00 | 2.69 | 3.00 | 2.85 | 2.80 | +0.86 | +44.33% | 0.01 | 71 | 1,255 | 0.31 | 0.21 | 0.01 | -0.04 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 200.00 | 2.01 | 2.31 | 2.16 | 2.10 | +0.56 | +36.37% | 0.01 | 105 | 1,768 | 0.31 | 0.16 | 0.01 | -0.04 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 210.00 | 1.10 | 1.33 | 1.22 | 1.24 | +0.33 | +36.27% | 0.01 | 10 | 945 | 0.31 | 0.10 | 0.01 | -0.03 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 220.00 | 0.48 | 0.80 | 0.64 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.31 | 0.06 | 0.00 | -0.02 | 9/10/2026 | 9/15/2026 3:59:53 PM EST |
| 230.00 | 0.42 | 0.66 | 0.54 | 0.39 | +0.05 | +14.71% | 0.00 | 40 | 922 | 0.34 | 0.03 | 0.00 | -0.01 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 240.00 | 0.05 | 0.45 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.32 | 0.02 | 0.00 | -0.01 | 8/4/2026 | 9/15/2026 3:59:53 PM EST |
| 250.00 | 0.08 | 0.26 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.33 | 0.01 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:53 PM EST |
| 260.00 | 0.07 | 0.50 | 0.29 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.39 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 9/15/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.83 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 328 | 1.49 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/15/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.78 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/15/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.85 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.79 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/15/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 1.19 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 338 | 0.95 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/15/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.81 | 0.41 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 410 | 0.75 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/15/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,017 | 0.67 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,641 | 0.71 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/15/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,520 | 0.57 | -0.01 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 3:59:53 PM EST |
| 100.00 | 0.04 | 0.12 | 0.08 | 0.08 | +0.04 | +100.00% | 0.00 | 12 | 1,961 | 0.43 | -0.01 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.37 | 0.19 | 0.10 | +0.01 | +11.12% | 0.00 | 21 | 3,177 | 0.50 | -0.01 | 0.00 | -0.01 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 110.00 | 0.11 | 0.20 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,911 | 0.40 | -0.02 | 0.00 | -0.01 | 9/14/2026 | 9/15/2026 3:59:53 PM EST |
| 115.00 | 0.24 | 0.52 | 0.38 | 0.25 | -0.11 | -30.56% | 0.00 | 11 | 3,025 | 0.42 | -0.03 | 0.00 | -0.01 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 120.00 | 0.38 | 0.51 | 0.45 | 0.43 | -0.06 | -12.25% | 0.00 | 2 | 4,651 | 0.39 | -0.04 | 0.00 | -0.01 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 125.00 | 0.45 | 0.69 | 0.57 | 0.57 | -0.20 | -25.98% | 0.00 | 8 | 6,935 | 0.37 | -0.05 | 0.00 | -0.02 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 130.00 | 0.79 | 0.93 | 0.86 | 0.81 | -0.27 | -25.00% | 0.01 | 5 | 5,179 | 0.36 | -0.07 | 0.00 | -0.02 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 135.00 | 1.10 | 1.31 | 1.21 | 1.22 | -0.29 | -19.21% | 0.01 | 6 | 3,758 | 0.35 | -0.10 | 0.01 | -0.03 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 140.00 | 1.64 | 1.83 | 1.74 | 1.78 | -0.23 | -11.45% | 0.01 | 1,047 | 2,811 | 0.34 | -0.12 | 0.01 | -0.03 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 145.00 | 2.15 | 2.67 | 2.41 | 2.45 | -0.55 | -18.34% | 0.02 | 83 | 31,210 | 0.33 | -0.16 | 0.01 | -0.04 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 150.00 | 3.05 | 3.55 | 3.30 | 3.40 | -0.75 | -18.08% | 0.02 | 332 | 4,022 | 0.32 | -0.21 | 0.01 | -0.04 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 155.00 | 4.55 | 4.75 | 4.65 | 4.70 | -1.10 | -18.97% | 0.03 | 101 | 2,613 | 0.32 | -0.26 | 0.01 | -0.05 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 160.00 | 6.15 | 6.45 | 6.30 | 6.25 | -1.55 | -19.88% | 0.04 | 134 | 1,841 | 0.31 | -0.33 | 0.01 | -0.05 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 165.00 | 8.15 | 8.80 | 8.48 | 8.55 | -1.55 | -15.35% | 0.05 | 59 | 734 | 0.32 | -0.40 | 0.01 | -0.06 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 170.00 | 10.50 | 10.95 | 10.73 | 10.70 | -1.39 | -11.50% | 0.06 | 147 | 295 | 0.31 | -0.48 | 0.02 | -0.06 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 175.00 | 13.20 | 13.75 | 13.48 | 13.48 | -1.02 | -7.04% | 0.08 | 56 | 281 | 0.31 | -0.55 | 0.02 | -0.06 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 180.00 | 14.85 | 17.55 | 16.20 | 17.05 | -0.95 | -5.28% | 0.09 | 50 | 9 | 0.29 | -0.62 | 0.01 | -0.05 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 185.00 | 19.50 | 21.25 | 20.38 | 21.60 | 0.00 | 0.00% | 0.11 | 0 | 38 | 0.31 | -0.69 | 0.01 | -0.05 | 8/19/2026 | 9/15/2026 3:59:53 PM EST |
| 190.00 | 23.25 | 25.30 | 24.28 | 24.09 | -3.56 | -12.88% | 0.13 | 1 | 17 | 0.31 | -0.74 | 0.01 | -0.05 | 9/15/2026 | 9/15/2026 3:59:53 PM EST |
| 195.00 | 27.35 | 29.20 | 28.28 | % | 0.15 | 0 | 0 | 0.31 | -0.79 | 0.01 | -0.04 | 9/15/2026 3:59:53 PM EST | |||
| 200.00 | 31.55 | 33.55 | 32.55 | 37.00 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.31 | -0.84 | 0.01 | -0.04 | 9/9/2026 | 9/15/2026 3:59:53 PM EST |
| 210.00 | 40.70 | 42.65 | 41.68 | 44.50 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.38 | -0.90 | 0.01 | -0.03 | 9/14/2026 | 9/15/2026 3:59:53 PM EST |
| 220.00 | 50.05 | 52.20 | 51.13 | 73.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.02 | 6/12/2026 | 9/15/2026 3:59:53 PM EST |
| 230.00 | 59.75 | 62.05 | 60.90 | 84.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.01 | 5/29/2026 | 9/15/2026 3:59:53 PM EST |
| 240.00 | 68.85 | 72.80 | 70.83 | % | 0.30 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 9/15/2026 3:59:53 PM EST | |||
| 250.00 | 79.55 | 82.55 | 81.05 | % | 0.32 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 9/15/2026 3:59:53 PM EST | |||
| 260.00 | 89.00 | 92.80 | 90.90 | 123.26 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 7/6/2026 | 9/15/2026 3:59:53 PM EST |