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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 102.00 | 105.30 | 103.65 | 105.00 | 0.00 | 0.00% | 1.88 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 4:00:05 PM EST |
| 60.00 | 97.05 | 99.70 | 98.38 | 101.82 | 0.00 | 0.00% | 1.64 | 0 | 10 | 2.41 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 65.00 | 91.45 | 95.35 | 93.40 | 96.85 | 0.00 | 0.00% | 1.44 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 70.00 | 87.15 | 88.90 | 88.03 | 93.99 | 0.00 | 0.00% | 1.26 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:05 PM EST |
| 75.00 | 82.25 | 84.65 | 83.45 | 89.01 | 0.00 | 0.00% | 1.11 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:05 PM EST |
| 80.00 | 77.10 | 79.95 | 78.53 | 73.95 | 0.00 | 0.00% | 0.98 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 4:00:05 PM EST |
| 85.00 | 72.10 | 74.75 | 73.43 | 67.38 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 8/26/2026 4:00:05 PM EST |
| 90.00 | 67.05 | 69.75 | 68.40 | 69.50 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 4:00:05 PM EST |
| 95.00 | 62.05 | 64.80 | 63.43 | 64.80 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 4:00:05 PM EST |
| 100.00 | 57.25 | 60.45 | 58.85 | 59.95 | 0.00 | 0.00% | 0.59 | 0 | 17 | 1.40 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 4:00:05 PM EST |
| 105.00 | 52.10 | 55.00 | 53.55 | 54.84 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 4:00:05 PM EST |
| 110.00 | 47.10 | 49.80 | 48.45 | 50.40 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 4:00:05 PM EST |
| 115.00 | 42.30 | 45.40 | 43.85 | 51.45 | 0.00 | 0.00% | 0.38 | 0 | 8 | 1.04 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 4:00:05 PM EST |
| 120.00 | 37.20 | 40.55 | 38.88 | 40.19 | 0.00 | 0.00% | 0.32 | 0 | 245 | 0.96 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 4:00:05 PM EST |
| 125.00 | 32.45 | 34.90 | 33.68 | 35.15 | 0.00 | 0.00% | 0.27 | 0 | 100 | 0.76 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/26/2026 4:00:05 PM EST |
| 130.00 | 28.05 | 30.35 | 29.20 | 37.81 | 0.00 | 0.00% | 0.22 | 0 | 224 | 0.72 | 0.99 | 0.00 | -0.02 | 8/20/2026 | 8/26/2026 4:00:05 PM EST |
| 135.00 | 22.55 | 25.20 | 23.88 | 24.71 | 0.00 | 0.00% | 0.18 | 0 | 715 | 0.60 | 0.98 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 140.00 | 18.30 | 20.60 | 19.45 | 19.33 | 0.00 | 0.00% | 0.14 | 0 | 532 | 0.55 | 0.94 | 0.01 | -0.04 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 145.00 | 13.00 | 15.45 | 14.23 | 14.30 | 0.00 | 0.00% | 0.10 | 0 | 6,640 | 0.43 | 0.88 | 0.02 | -0.06 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 150.00 | 9.55 | 10.60 | 10.08 | 10.41 | 0.00 | 0.00% | 0.07 | 0 | 6,092 | 0.30 | 0.79 | 0.02 | -0.08 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 152.50 | 6.70 | 8.75 | 7.73 | % | 0.05 | 0 | 0 | 0.25 | 0.72 | 0.03 | -0.09 | 8/26/2026 4:00:05 PM EST | |||
| 155.00 | 6.05 | 6.65 | 6.35 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 8,721 | 0.28 | 0.64 | 0.03 | -0.10 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 157.50 | 4.65 | 5.30 | 4.98 | 5.23 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.28 | 0.55 | 0.04 | -0.10 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 160.00 | 3.55 | 3.85 | 3.70 | 3.68 | 0.00 | 0.00% | 0.02 | 0 | 10,465 | 0.28 | 0.46 | 0.04 | -0.10 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 162.50 | 2.29 | 2.85 | 2.57 | 2.73 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.27 | 0.37 | 0.04 | -0.09 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 165.00 | 1.68 | 2.05 | 1.87 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 12,525 | 0.27 | 0.28 | 0.03 | -0.08 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 167.50 | 1.11 | 1.45 | 1.28 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 462 | 0.27 | 0.21 | 0.03 | -0.07 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 170.00 | 0.86 | 0.97 | 0.92 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 12,974 | 0.27 | 0.16 | 0.02 | -0.06 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 172.50 | 0.50 | 0.70 | 0.60 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.27 | 0.11 | 0.02 | -0.05 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 175.00 | 0.40 | 0.44 | 0.42 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 18,004 | 0.28 | 0.08 | 0.01 | -0.04 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 177.50 | 0.13 | 0.38 | 0.26 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.27 | 0.06 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 180.00 | 0.15 | 0.22 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4,399 | 0.28 | 0.04 | 0.01 | -0.02 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 182.50 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.36 | 0.02 | 0.00 | -0.01 | 8/24/2026 | 8/26/2026 4:00:05 PM EST |
| 185.00 | 0.06 | 0.16 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3,569 | 0.30 | 0.02 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 187.50 | 0.00 | 0.32 | 0.16 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/26/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,232 | 0.35 | 0.01 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,778 | 0.36 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 200.00 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,211 | 0.38 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 205.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 210.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 689 | 0.42 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 671 | 0.45 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 752 | 0.76 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.70 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 638 | 0.73 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.84 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.81 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.68 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/26/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.55 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/26/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 661 | 0.92 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,266 | 1.13 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,088 | 1.03 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,478 | 0.74 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,826 | 0.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6,224 | 1.12 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,182 | 0.67 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,815 | 1.09 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,212 | 0.47 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,955 | 0.41 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 130.00 | 0.03 | 0.10 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9,349 | 0.36 | -0.01 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 135.00 | 0.05 | 0.26 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9,492 | 0.33 | -0.02 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 140.00 | 0.15 | 0.39 | 0.27 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 9,922 | 0.31 | -0.06 | 0.01 | -0.04 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 145.00 | 0.57 | 0.75 | 0.66 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 7,659 | 0.30 | -0.12 | 0.02 | -0.06 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 150.00 | 1.35 | 1.51 | 1.43 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 7,243 | 0.29 | -0.21 | 0.02 | -0.08 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 152.50 | 1.90 | 2.10 | 2.00 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.28 | -0.28 | 0.03 | -0.09 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 155.00 | 2.74 | 2.95 | 2.85 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 4,281 | 0.28 | -0.36 | 0.03 | -0.10 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 157.50 | 3.75 | 3.95 | 3.85 | 3.85 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.27 | -0.45 | 0.04 | -0.10 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 160.00 | 5.00 | 5.20 | 5.10 | 5.14 | 0.00 | 0.00% | 0.03 | 0 | 3,579 | 0.27 | -0.54 | 0.04 | -0.10 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 162.50 | 5.00 | 8.15 | 6.58 | 5.74 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.26 | -0.63 | 0.04 | -0.09 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 165.00 | 7.85 | 8.65 | 8.25 | 8.36 | 0.00 | 0.00% | 0.05 | 0 | 2,033 | 0.26 | -0.72 | 0.03 | -0.08 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 167.50 | 9.00 | 10.70 | 9.85 | 7.75 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.31 | -0.79 | 0.03 | -0.07 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 170.00 | 11.60 | 12.85 | 12.23 | 10.80 | 0.00 | 0.00% | 0.07 | 0 | 917 | 0.32 | -0.84 | 0.02 | -0.06 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 172.50 | 13.25 | 15.15 | 14.20 | % | 0.08 | 0 | 0 | 0.34 | -0.89 | 0.02 | -0.05 | 8/26/2026 4:00:05 PM EST | |||
| 175.00 | 15.40 | 17.75 | 16.58 | 15.00 | 0.00 | 0.00% | 0.09 | 0 | 1,003 | 0.39 | -0.92 | 0.01 | -0.04 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 177.50 | 18.05 | 19.95 | 19.00 | % | 0.11 | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.03 | 8/26/2026 4:00:05 PM EST | |||
| 180.00 | 20.55 | 23.60 | 22.08 | 25.50 | 0.00 | 0.00% | 0.12 | 0 | 105 | 0.54 | -0.96 | 0.01 | -0.02 | 7/31/2026 | 8/26/2026 4:00:05 PM EST |
| 182.50 | 22.25 | 25.60 | 23.93 | % | 0.13 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 8/26/2026 4:00:05 PM EST | |||
| 185.00 | 24.75 | 28.80 | 26.78 | 22.34 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 8/24/2026 | 8/26/2026 4:00:05 PM EST |
| 187.50 | 27.25 | 31.35 | 29.30 | % | 0.16 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 8/26/2026 4:00:05 PM EST | |||
| 190.00 | 29.75 | 33.20 | 31.48 | 37.72 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 7/31/2026 | 8/26/2026 4:00:05 PM EST |
| 195.00 | 34.75 | 38.65 | 36.70 | 46.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.75 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 8/26/2026 4:00:05 PM EST |
| 200.00 | 40.50 | 43.10 | 41.80 | % | 0.21 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 205.00 | 45.50 | 48.10 | 46.80 | % | 0.23 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 210.00 | 50.55 | 53.10 | 51.83 | % | 0.25 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 220.00 | 60.35 | 63.05 | 61.70 | 49.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 8/26/2026 4:00:05 PM EST |
| 230.00 | 70.55 | 72.15 | 71.35 | 63.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 8/26/2026 4:00:05 PM EST |
| 240.00 | 80.50 | 83.10 | 81.80 | % | 0.34 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 250.00 | 89.75 | 92.25 | 91.00 | % | 0.36 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 260.00 | 100.15 | 103.45 | 101.80 | % | 0.39 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST |