Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $158.19 as of 8/27/2026 9:48:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 77.60 | 80.20 | 78.90 | % | 0.99 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 85.00 | 72.70 | 75.30 | 74.00 | % | 0.87 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 90.00 | 67.75 | 70.05 | 68.90 | % | 0.77 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 95.00 | 62.65 | 65.20 | 63.93 | 56.52 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 4:00:05 PM EST |
| 100.00 | 57.55 | 60.05 | 58.80 | % | 0.59 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 105.00 | 52.60 | 55.10 | 53.85 | % | 0.51 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 110.00 | 47.75 | 50.20 | 48.98 | % | 0.45 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 115.00 | 42.70 | 45.10 | 43.90 | % | 0.38 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 120.00 | 37.75 | 40.10 | 38.93 | % | 0.32 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 125.00 | 32.75 | 35.10 | 33.93 | % | 0.27 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 130.00 | 27.80 | 30.30 | 29.05 | 34.06 | 0.00 | 0.00% | 0.22 | 0 | 50 | 1.15 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:05 PM EST |
| 135.00 | 22.70 | 25.20 | 23.95 | 24.96 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 4:00:05 PM EST |
| 139.00 | 18.65 | 21.20 | 19.93 | % | 0.14 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 8/26/2026 4:00:05 PM EST | |||
| 140.00 | 17.85 | 18.55 | 18.20 | 19.35 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.53 | 0.99 | 0.00 | -0.02 | 8/14/2026 | 8/26/2026 4:00:05 PM EST |
| 141.00 | 16.70 | 19.15 | 17.93 | % | 0.13 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 8/26/2026 4:00:05 PM EST | |||
| 142.00 | 15.70 | 18.25 | 16.98 | % | 0.12 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 8/26/2026 4:00:05 PM EST | |||
| 143.00 | 14.75 | 16.20 | 15.48 | 15.61 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.53 | 0.98 | 0.01 | -0.05 | 8/12/2026 | 8/26/2026 4:00:05 PM EST |
| 144.00 | 13.90 | 15.65 | 14.78 | 15.30 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.59 | 0.97 | 0.01 | -0.05 | 8/14/2026 | 8/26/2026 4:00:05 PM EST |
| 145.00 | 12.80 | 13.90 | 13.35 | 21.23 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.41 | 0.97 | 0.01 | -0.06 | 8/21/2026 | 8/26/2026 4:00:05 PM EST |
| 146.00 | 11.95 | 14.05 | 13.00 | 13.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.07 | 8/14/2026 | 8/26/2026 4:00:05 PM EST |
| 147.00 | 10.95 | 12.30 | 11.63 | 8.91 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.44 | 0.94 | 0.02 | -0.08 | 7/31/2026 | 8/26/2026 4:00:05 PM EST |
| 148.00 | 10.05 | 12.20 | 11.13 | 13.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.56 | 0.93 | 0.02 | -0.08 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 149.00 | 9.15 | 11.05 | 10.10 | 12.65 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.50 | 0.90 | 0.02 | -0.10 | 8/17/2026 | 8/26/2026 4:00:05 PM EST |
| 150.00 | 8.30 | 10.60 | 9.45 | 9.53 | 0.00 | 0.00% | 0.06 | 0 | 68 | 0.54 | 0.88 | 0.03 | -0.11 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 152.50 | 6.35 | 8.60 | 7.48 | 8.29 | 0.00 | 0.00% | 0.05 | 0 | 269 | 0.38 | 0.80 | 0.04 | -0.14 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 155.00 | 4.60 | 5.35 | 4.98 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 157 | 0.30 | 0.69 | 0.05 | -0.16 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 157.50 | 2.90 | 3.75 | 3.33 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.29 | 0.56 | 0.06 | -0.17 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 160.00 | 1.82 | 2.23 | 2.03 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 576 | 0.27 | 0.42 | 0.06 | -0.16 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 162.50 | 1.05 | 1.26 | 1.16 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.27 | 0.28 | 0.05 | -0.14 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 165.00 | 0.60 | 0.74 | 0.67 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 1,005 | 0.28 | 0.18 | 0.04 | -0.10 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 167.50 | 0.29 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,080 | 0.29 | 0.10 | 0.03 | -0.07 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 170.00 | 0.14 | 0.24 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,231 | 0.29 | 0.06 | 0.02 | -0.05 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 172.50 | 0.00 | 0.46 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.41 | 0.03 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.31 | 0.01 | 0.01 | -0.02 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 177.50 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.44 | 0.01 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.51 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 182.50 | 0.00 | 0.93 | 0.47 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.71 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.03 | 0.02 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.41 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 187.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.74 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.68 | 0.34 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 4:00:05 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 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 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.56 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.63 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 139.00 | 0.00 | 1.48 | 0.74 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.81 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/26/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.36 | -0.01 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 141.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.42 | -0.01 | 0.00 | -0.02 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 142.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.45 | -0.01 | 0.00 | -0.03 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 143.00 | 0.01 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.36 | -0.02 | 0.01 | -0.05 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 144.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.39 | -0.03 | 0.01 | -0.05 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.41 | 0.21 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.43 | -0.03 | 0.01 | -0.06 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 146.00 | 0.04 | 0.28 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.30 | -0.05 | 0.01 | -0.07 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 147.00 | 0.02 | 0.37 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.28 | -0.06 | 0.02 | -0.08 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 148.00 | 0.00 | 0.74 | 0.37 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.41 | -0.07 | 0.02 | -0.08 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 149.00 | 0.20 | 0.40 | 0.30 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.29 | -0.10 | 0.02 | -0.10 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 150.00 | 0.36 | 0.50 | 0.43 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.30 | -0.12 | 0.03 | -0.11 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 152.50 | 0.75 | 0.90 | 0.83 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.29 | -0.20 | 0.04 | -0.14 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 155.00 | 1.17 | 1.58 | 1.38 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 921 | 0.28 | -0.31 | 0.05 | -0.16 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 157.50 | 2.20 | 2.38 | 2.29 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 672 | 0.28 | -0.44 | 0.06 | -0.17 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 160.00 | 3.10 | 3.90 | 3.50 | 3.51 | 0.00 | 0.00% | 0.02 | 0 | 698 | 0.26 | -0.58 | 0.06 | -0.16 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 162.50 | 4.70 | 5.85 | 5.28 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 263 | 0.27 | -0.72 | 0.05 | -0.14 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 165.00 | 6.55 | 7.65 | 7.10 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 121 | 0.34 | -0.82 | 0.04 | -0.10 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 167.50 | 8.15 | 10.40 | 9.28 | 7.27 | 0.00 | 0.00% | 0.06 | 0 | 80 | 0.45 | -0.90 | 0.03 | -0.07 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 170.00 | 10.55 | 12.70 | 11.63 | 6.67 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.49 | -0.94 | 0.02 | -0.05 | 8/24/2026 | 8/26/2026 4:00:05 PM EST |
| 172.50 | 13.00 | 15.20 | 14.10 | 6.77 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.55 | -0.97 | 0.01 | -0.03 | 8/19/2026 | 8/26/2026 4:00:05 PM EST |
| 175.00 | 15.50 | 17.70 | 16.60 | % | 0.09 | 0 | 0 | 0.61 | -0.98 | 0.01 | -0.02 | 8/26/2026 4:00:05 PM EST | |||
| 177.50 | 18.00 | 20.25 | 19.13 | 13.42 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 8/18/2026 | 8/26/2026 4:00:05 PM EST |
| 180.00 | 20.50 | 22.55 | 21.53 | 28.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/26/2026 4:00:05 PM EST |
| 182.50 | 23.00 | 25.15 | 24.08 | % | 0.13 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 185.00 | 25.50 | 27.45 | 26.48 | % | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 187.50 | 28.00 | 30.00 | 29.00 | % | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 190.00 | 30.50 | 32.60 | 31.55 | % | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 195.00 | 35.50 | 37.80 | 36.65 | % | 0.19 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 200.00 | 40.50 | 42.35 | 41.43 | 33.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:05 PM EST |
| 205.00 | 45.50 | 47.75 | 46.63 | % | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 210.00 | 50.50 | 52.65 | 51.58 | % | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST |