Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $156.44 as of 8/28/2026 3:42:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 75.10 | 77.30 | 76.20 | % | 0.95 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:58:58 PM EST | |||
| 85.00 | 70.05 | 72.60 | 71.33 | % | 0.84 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:58:58 PM EST | |||
| 90.00 | 65.10 | 67.60 | 66.35 | % | 0.74 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:58:58 PM EST | |||
| 95.00 | 60.10 | 62.60 | 61.35 | % | 0.65 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:58:58 PM EST | |||
| 100.00 | 55.10 | 57.60 | 56.35 | % | 0.56 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:58:58 PM EST | |||
| 105.00 | 50.10 | 52.60 | 51.35 | % | 0.49 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:58:58 PM EST | |||
| 110.00 | 45.10 | 47.60 | 46.35 | % | 0.42 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:58:58 PM EST | |||
| 115.00 | 40.10 | 42.00 | 41.05 | 45.98 | 0.00 | 0.00% | 0.36 | 0 | 10 | 1.10 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 2:58:58 PM EST |
| 120.00 | 35.15 | 37.65 | 36.40 | % | 0.30 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:58:58 PM EST | |||
| 125.00 | 30.15 | 32.65 | 31.40 | % | 0.25 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:58:58 PM EST | |||
| 130.00 | 25.30 | 27.20 | 26.25 | % | 0.20 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:58:58 PM EST | |||
| 135.00 | 20.20 | 22.15 | 21.18 | 24.66 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 8/10/2026 | 8/28/2026 2:58:58 PM EST |
| 139.00 | 16.25 | 18.75 | 17.50 | % | 0.13 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.02 | 8/28/2026 2:58:58 PM EST | |||
| 140.00 | 15.25 | 17.80 | 16.53 | 24.65 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.61 | 0.97 | 0.01 | -0.03 | 8/18/2026 | 8/28/2026 2:58:58 PM EST |
| 141.00 | 14.30 | 16.85 | 15.58 | % | 0.11 | 0 | 0 | 0.59 | 0.97 | 0.01 | -0.03 | 8/28/2026 2:58:58 PM EST | |||
| 142.00 | 13.35 | 15.35 | 14.35 | 16.98 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.50 | 0.95 | 0.01 | -0.04 | 8/26/2026 | 8/28/2026 2:58:58 PM EST |
| 143.00 | 12.40 | 14.90 | 13.65 | 15.66 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.05 | 8/12/2026 | 8/28/2026 2:58:58 PM EST |
| 144.00 | 11.60 | 13.40 | 12.50 | % | 0.09 | 0 | 0 | 0.46 | 0.93 | 0.02 | -0.05 | 8/28/2026 2:58:58 PM EST | |||
| 145.00 | 10.70 | 12.40 | 11.55 | 22.96 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.43 | 0.91 | 0.02 | -0.06 | 8/19/2026 | 8/28/2026 2:58:58 PM EST |
| 146.00 | 9.75 | 11.35 | 10.55 | 15.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.40 | 0.89 | 0.02 | -0.07 | 8/11/2026 | 8/28/2026 2:58:58 PM EST |
| 147.00 | 8.85 | 11.25 | 10.05 | 17.95 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.47 | 0.87 | 0.02 | -0.07 | 8/18/2026 | 8/28/2026 2:58:58 PM EST |
| 148.00 | 8.10 | 10.35 | 9.23 | 17.53 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.31 | 0.84 | 0.03 | -0.08 | 8/21/2026 | 8/28/2026 2:58:58 PM EST |
| 149.00 | 7.30 | 8.25 | 7.78 | % | 0.05 | 0 | 0 | 0.30 | 0.81 | 0.03 | -0.09 | 8/28/2026 2:58:58 PM EST | |||
| 150.00 | 6.50 | 7.75 | 7.13 | 8.88 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.27 | 0.78 | 0.04 | -0.09 | 8/27/2026 | 8/28/2026 2:58:58 PM EST |
| 152.50 | 4.75 | 5.85 | 5.30 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.27 | 0.68 | 0.04 | -0.11 | 8/27/2026 | 8/28/2026 2:58:58 PM EST |
| 155.00 | 3.50 | 3.75 | 3.63 | 3.59 | -0.39 | -9.80% | 0.02 | 127 | 92 | 0.26 | 0.56 | 0.05 | -0.11 | 8/28/2026 | 8/28/2026 2:58:58 PM EST |
| 157.50 | 2.28 | 2.43 | 2.36 | 2.35 | -0.38 | -13.92% | 0.01 | 193 | 808 | 0.25 | 0.43 | 0.05 | -0.11 | 8/28/2026 | 8/28/2026 2:58:58 PM EST |
| 160.00 | 1.40 | 1.50 | 1.45 | 1.51 | -0.44 | -22.57% | 0.01 | 195 | 382 | 0.25 | 0.31 | 0.05 | -0.10 | 8/28/2026 | 8/28/2026 2:58:58 PM EST |
| 162.50 | 0.83 | 0.90 | 0.87 | 0.84 | -0.42 | -33.34% | 0.01 | 221 | 330 | 0.25 | 0.20 | 0.04 | -0.08 | 8/28/2026 | 8/28/2026 2:58:58 PM EST |
| 165.00 | 0.44 | 0.53 | 0.49 | 0.48 | -0.27 | -36.00% | 0.00 | 272 | 754 | 0.25 | 0.13 | 0.03 | -0.06 | 8/28/2026 | 8/28/2026 2:58:58 PM EST |
| 167.50 | 0.27 | 0.34 | 0.31 | 0.29 | -0.15 | -34.10% | 0.00 | 113 | 233 | 0.26 | 0.08 | 0.02 | -0.04 | 8/28/2026 | 8/28/2026 2:58:58 PM EST |
| 170.00 | 0.14 | 0.26 | 0.20 | 0.19 | -0.07 | -26.93% | 0.00 | 29 | 384 | 0.26 | 0.05 | 0.01 | -0.03 | 8/28/2026 | 8/28/2026 2:58:58 PM EST |
| 172.50 | 0.08 | 0.21 | 0.15 | 0.10 | -0.04 | -28.58% | 0.00 | 8 | 855 | 0.28 | 0.03 | 0.01 | -0.02 | 8/28/2026 | 8/28/2026 2:58:58 PM EST |
| 175.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 10,736 | 404 | 0.28 | 0.02 | 0.01 | -0.01 | 8/28/2026 | 8/28/2026 2:58:58 PM EST |
| 177.50 | 0.04 | 0.12 | 0.08 | 0.04 | -0.04 | -50.00% | 0.00 | 2 | 19 | 0.32 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 2:58:58 PM EST |
| 180.00 | 0.00 | 0.58 | 0.29 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 145 | 0.51 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:58 PM EST |
| 182.50 | 0.00 | 0.44 | 0.22 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 472 | 0.51 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 2:58:58 PM EST |
| 185.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.39 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 2:58:58 PM EST |
| 187.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/28/2026 2:58:58 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/28/2026 2:58:58 PM EST | |||
| 195.00 | 0.00 | 1.70 | 0.85 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 2:58:58 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 2:58:58 PM EST |
| 205.00 | 0.00 | 0.61 | 0.31 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.84 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 2:58:58 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/28/2026 2:58:58 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 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/28/2026 2:58:58 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/28/2026 2:58:58 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/28/2026 2:58:58 PM EST | |||
| 95.00 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 2:58:58 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 2:58:58 PM EST |
| 105.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 2:58:58 PM EST |
| 110.00 | 0.00 | 1.87 | 0.94 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/28/2026 2:58:58 PM EST | |||
| 115.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/28/2026 2:58:58 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/28/2026 2:58:58 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 2:58:58 PM EST |
| 130.00 | 0.00 | 1.38 | 0.69 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.81 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 2:58:58 PM EST |
| 135.00 | 0.00 | 1.44 | 0.72 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.69 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/28/2026 2:58:58 PM EST |
| 139.00 | 0.00 | 1.63 | 0.82 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.62 | -0.02 | 0.00 | -0.02 | 8/19/2026 | 8/28/2026 2:58:58 PM EST |
| 140.00 | 0.03 | 0.38 | 0.21 | 0.10 | -0.35 | -77.78% | 0.00 | 10 | 52 | 0.32 | -0.03 | 0.01 | -0.03 | 8/28/2026 | 8/28/2026 2:58:58 PM EST |
| 141.00 | 0.00 | 1.50 | 0.75 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | -0.03 | 0.01 | -0.03 | 8/13/2026 | 8/28/2026 2:58:58 PM EST |
| 142.00 | 0.09 | 0.20 | 0.15 | 0.18 | +0.08 | +80.00% | 0.00 | 14 | 210 | 0.29 | -0.05 | 0.01 | -0.04 | 8/28/2026 | 8/28/2026 2:58:58 PM EST |
| 143.00 | 0.11 | 0.32 | 0.22 | 0.22 | -0.01 | -4.35% | 0.00 | 12 | 14 | 0.28 | -0.06 | 0.01 | -0.05 | 8/28/2026 | 8/28/2026 2:58:58 PM EST |
| 144.00 | 0.17 | 0.38 | 0.28 | 0.30 | +0.04 | +15.39% | 0.00 | 3 | 16 | 0.28 | -0.07 | 0.02 | -0.05 | 8/28/2026 | 8/28/2026 2:58:58 PM EST |
| 145.00 | 0.32 | 0.38 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 56 | 63 | 0.28 | -0.09 | 0.02 | -0.06 | 8/28/2026 | 8/28/2026 2:58:58 PM EST |
| 146.00 | 0.31 | 0.53 | 0.42 | 0.42 | 0.00 | 0.00% | 0.00 | 45 | 48 | 0.27 | -0.11 | 0.02 | -0.07 | 8/28/2026 | 8/28/2026 2:58:58 PM EST |
| 147.00 | 0.50 | 0.64 | 0.57 | 0.53 | -0.02 | -3.64% | 0.00 | 126 | 35 | 0.28 | -0.13 | 0.02 | -0.07 | 8/28/2026 | 8/28/2026 2:58:58 PM EST |
| 148.00 | 0.63 | 0.73 | 0.68 | 0.68 | +0.03 | +4.62% | 0.00 | 24 | 45 | 0.27 | -0.16 | 0.03 | -0.08 | 8/28/2026 | 8/28/2026 2:58:58 PM EST |
| 149.00 | 0.81 | 0.88 | 0.85 | 0.86 | +0.13 | +17.81% | 0.01 | 16 | 31 | 0.27 | -0.19 | 0.03 | -0.09 | 8/28/2026 | 8/28/2026 2:58:58 PM EST |
| 150.00 | 1.01 | 1.07 | 1.04 | 1.05 | +0.05 | +5.00% | 0.01 | 157 | 207 | 0.26 | -0.22 | 0.04 | -0.09 | 8/28/2026 | 8/28/2026 2:58:58 PM EST |
| 152.50 | 1.67 | 1.79 | 1.73 | 1.70 | +0.07 | +4.30% | 0.01 | 86 | 480 | 0.26 | -0.32 | 0.04 | -0.11 | 8/28/2026 | 8/28/2026 2:58:58 PM EST |
| 155.00 | 2.55 | 2.76 | 2.66 | 2.58 | +0.23 | +9.79% | 0.02 | 184 | 425 | 0.25 | -0.44 | 0.05 | -0.11 | 8/28/2026 | 8/28/2026 2:58:58 PM EST |
| 157.50 | 3.80 | 4.05 | 3.93 | 3.55 | -0.12 | -3.27% | 0.02 | 53 | 383 | 0.24 | -0.57 | 0.05 | -0.11 | 8/28/2026 | 8/28/2026 2:58:58 PM EST |
| 160.00 | 5.35 | 5.75 | 5.55 | 5.55 | +0.93 | +20.13% | 0.03 | 37 | 167 | 0.26 | -0.69 | 0.05 | -0.10 | 8/28/2026 | 8/28/2026 2:58:58 PM EST |
| 162.50 | 6.85 | 7.80 | 7.33 | 6.82 | 0.00 | 0.00% | 0.05 | 0 | 119 | 0.23 | -0.80 | 0.04 | -0.08 | 8/27/2026 | 8/28/2026 2:58:58 PM EST |
| 165.00 | 8.85 | 10.20 | 9.53 | 9.08 | +0.73 | +8.75% | 0.06 | 10 | 76 | 0.34 | -0.87 | 0.03 | -0.06 | 8/28/2026 | 8/28/2026 2:58:58 PM EST |
| 167.50 | 10.95 | 12.55 | 11.75 | 7.90 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.38 | -0.92 | 0.02 | -0.04 | 8/26/2026 | 8/28/2026 2:58:58 PM EST |
| 170.00 | 13.15 | 15.10 | 14.13 | 7.90 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.43 | -0.95 | 0.01 | -0.03 | 8/24/2026 | 8/28/2026 2:58:58 PM EST |
| 172.50 | 15.55 | 17.55 | 16.55 | % | 0.10 | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.02 | 8/28/2026 2:58:58 PM EST | |||
| 175.00 | 18.40 | 20.05 | 19.23 | 13.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.01 | 8/24/2026 | 8/28/2026 2:58:58 PM EST |
| 177.50 | 20.05 | 22.55 | 21.30 | % | 0.12 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 8/28/2026 2:58:58 PM EST | |||
| 180.00 | 22.55 | 25.20 | 23.88 | 27.65 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/28/2026 2:58:58 PM EST |
| 182.50 | 25.10 | 27.55 | 26.33 | % | 0.14 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:58 PM EST | |||
| 185.00 | 27.80 | 30.00 | 28.90 | % | 0.16 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:58 PM EST | |||
| 187.50 | 30.05 | 32.55 | 31.30 | % | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:58 PM EST | |||
| 190.00 | 32.55 | 35.40 | 33.98 | 37.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 2:58:58 PM EST |
| 195.00 | 38.00 | 40.05 | 39.03 | % | 0.20 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:58 PM EST | |||
| 200.00 | 42.55 | 45.05 | 43.80 | % | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:58 PM EST | |||
| 205.00 | 47.55 | 50.05 | 48.80 | % | 0.24 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:58 PM EST | |||
| 210.00 | 52.55 | 55.05 | 53.80 | % | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:58 PM EST |