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 | 78.40 | 81.05 | 79.73 | % | 1.00 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST | |||
| 85.00 | 73.45 | 76.25 | 74.85 | % | 0.88 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST | |||
| 90.00 | 68.45 | 71.50 | 69.98 | % | 0.78 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST | |||
| 95.00 | 63.45 | 66.65 | 65.05 | % | 0.68 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST | |||
| 100.00 | 58.50 | 61.55 | 60.03 | % | 0.60 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST | |||
| 105.00 | 53.50 | 56.40 | 54.95 | % | 0.52 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST | |||
| 110.00 | 48.50 | 51.70 | 50.10 | % | 0.46 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST | |||
| 115.00 | 43.55 | 46.35 | 44.95 | % | 0.39 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST | |||
| 120.00 | 38.55 | 41.70 | 40.13 | % | 0.33 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST | |||
| 125.00 | 33.55 | 36.85 | 35.20 | % | 0.28 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST | |||
| 130.00 | 28.60 | 31.80 | 30.20 | 28.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/31/2026 12:58:52 PM EST |
| 135.00 | 23.65 | 26.50 | 25.08 | % | 0.19 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 8/31/2026 12:58:52 PM EST | |||
| 139.00 | 20.05 | 22.45 | 21.25 | 16.42 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.56 | 0.97 | 0.01 | -0.04 | 8/6/2026 | 8/31/2026 12:58:52 PM EST |
| 140.00 | 19.05 | 21.50 | 20.28 | 24.56 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.55 | 0.96 | 0.01 | -0.04 | 8/18/2026 | 8/31/2026 12:58:52 PM EST |
| 141.00 | 18.00 | 20.55 | 19.28 | 17.49 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.53 | 0.95 | 0.01 | -0.04 | 8/28/2026 | 8/31/2026 12:58:52 PM EST |
| 142.00 | 17.20 | 19.65 | 18.43 | % | 0.13 | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.05 | 8/31/2026 12:58:52 PM EST | |||
| 143.00 | 16.25 | 18.70 | 17.48 | % | 0.12 | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.05 | 8/31/2026 12:58:52 PM EST | |||
| 144.00 | 15.40 | 17.80 | 16.60 | % | 0.12 | 0 | 0 | 0.33 | 0.92 | 0.01 | -0.05 | 8/31/2026 12:58:52 PM EST | |||
| 145.00 | 14.50 | 16.60 | 15.55 | 13.03 | 0.00 | 0.00% | 0.11 | 0 | 56 | 0.32 | 0.90 | 0.01 | -0.06 | 8/27/2026 | 8/31/2026 12:58:52 PM EST |
| 146.00 | 13.65 | 15.80 | 14.73 | 14.88 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.33 | 0.89 | 0.02 | -0.06 | 8/14/2026 | 8/31/2026 12:58:52 PM EST |
| 147.00 | 12.75 | 14.85 | 13.80 | 12.99 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.30 | 0.87 | 0.02 | -0.07 | 8/10/2026 | 8/31/2026 12:58:52 PM EST |
| 148.00 | 11.90 | 13.95 | 12.93 | 20.48 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.31 | 0.85 | 0.02 | -0.07 | 8/20/2026 | 8/31/2026 12:58:52 PM EST |
| 149.00 | 11.00 | 13.10 | 12.05 | 12.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.30 | 0.83 | 0.02 | -0.08 | 8/14/2026 | 8/31/2026 12:58:52 PM EST |
| 150.00 | 10.25 | 12.15 | 11.20 | 12.15 | +3.86 | +46.57% | 0.07 | 1 | 22 | 0.30 | 0.80 | 0.02 | -0.08 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 152.50 | 8.45 | 10.10 | 9.28 | 9.00 | +0.38 | +4.41% | 0.06 | 11 | 35 | 0.28 | 0.74 | 0.03 | -0.09 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 155.00 | 6.80 | 8.25 | 7.53 | 7.60 | +2.55 | +50.50% | 0.05 | 21 | 475 | 0.30 | 0.66 | 0.03 | -0.10 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 157.50 | 6.15 | 6.35 | 6.25 | 5.50 | +1.50 | +37.50% | 0.04 | 44 | 145 | 0.28 | 0.58 | 0.03 | -0.10 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 160.00 | 4.75 | 4.95 | 4.85 | 4.40 | +1.20 | +37.50% | 0.03 | 74 | 188 | 0.27 | 0.49 | 0.04 | -0.10 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 162.50 | 3.60 | 3.75 | 3.68 | 3.71 | +1.32 | +55.23% | 0.02 | 183 | 423 | 0.27 | 0.41 | 0.03 | -0.10 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 165.00 | 2.65 | 2.85 | 2.75 | 2.45 | +0.76 | +44.97% | 0.02 | 294 | 336 | 0.27 | 0.33 | 0.03 | -0.09 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 167.50 | 1.86 | 2.09 | 1.98 | 1.96 | +0.76 | +63.34% | 0.01 | 71 | 57 | 0.27 | 0.25 | 0.03 | -0.08 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 170.00 | 1.27 | 1.45 | 1.36 | 1.31 | +0.51 | +63.75% | 0.01 | 429 | 231 | 0.27 | 0.19 | 0.02 | -0.06 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 172.50 | 0.84 | 1.02 | 0.93 | 0.92 | +0.23 | +33.34% | 0.01 | 59 | 256 | 0.27 | 0.14 | 0.02 | -0.05 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 175.00 | 0.51 | 0.72 | 0.62 | 0.60 | +0.24 | +66.67% | 0.00 | 21 | 375 | 0.28 | 0.10 | 0.02 | -0.04 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 177.50 | 0.38 | 0.53 | 0.46 | 0.45 | -0.07 | -13.47% | 0.00 | 107 | 76 | 0.29 | 0.07 | 0.01 | -0.03 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 180.00 | 0.29 | 0.37 | 0.33 | 0.32 | +0.12 | +60.00% | 0.00 | 17 | 348 | 0.29 | 0.04 | 0.01 | -0.02 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 182.50 | 0.12 | 0.33 | 0.23 | 0.21 | -1.21 | -85.22% | 0.00 | 36 | 25 | 0.29 | 0.03 | 0.01 | -0.01 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 185.00 | 0.13 | 0.32 | 0.23 | 0.20 | +0.08 | +66.67% | 0.00 | 4 | 785 | 0.31 | 0.02 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 187.50 | 0.07 | 0.24 | 0.16 | 0.17 | +0.09 | +112.50% | 0.00 | 4 | 40 | 0.32 | 0.01 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 190.00 | 0.02 | 0.24 | 0.13 | 0.24 | +0.05 | +26.32% | 0.00 | 4 | 32 | 0.32 | 0.01 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 195.00 | 0.01 | 0.18 | 0.10 | 0.08 | -0.34 | -80.96% | 0.00 | 4,012 | 3 | 0.34 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 200.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.38 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 12:58:52 PM EST |
| 205.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 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 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/31/2026 12:58:52 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST | |||
| 105.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST | |||
| 110.00 | 0.00 | 1.05 | 0.53 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.96 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/31/2026 12:58:52 PM EST |
| 115.00 | 0.00 | 1.03 | 0.52 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/31/2026 12:58:52 PM EST |
| 120.00 | 0.00 | 0.79 | 0.40 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 12:58:52 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST | |||
| 130.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.38 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 8/31/2026 12:58:52 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.47 | -0.01 | 0.00 | -0.03 | 8/28/2026 | 8/31/2026 12:58:52 PM EST |
| 139.00 | 0.01 | 0.33 | 0.17 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.27 | -0.03 | 0.01 | -0.04 | 8/28/2026 | 8/31/2026 12:58:52 PM EST |
| 140.00 | 0.06 | 0.37 | 0.22 | 0.22 | -0.25 | -53.20% | 0.00 | 6 | 26 | 0.28 | -0.04 | 0.01 | -0.04 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 141.00 | 0.25 | 0.49 | 0.37 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.31 | -0.05 | 0.01 | -0.04 | 8/27/2026 | 8/31/2026 12:58:52 PM EST |
| 142.00 | 0.12 | 0.44 | 0.28 | 0.30 | -0.66 | -68.75% | 0.00 | 14 | 1 | 0.28 | -0.06 | 0.01 | -0.05 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 143.00 | 0.31 | 0.48 | 0.40 | 0.32 | -0.44 | -57.90% | 0.00 | 30 | 11 | 0.29 | -0.07 | 0.01 | -0.05 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 144.00 | 0.34 | 0.57 | 0.46 | 0.41 | -0.46 | -52.88% | 0.00 | 33 | 67 | 0.28 | -0.08 | 0.01 | -0.05 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 145.00 | 0.45 | 0.66 | 0.56 | 0.57 | -0.48 | -45.72% | 0.00 | 118 | 64 | 0.29 | -0.10 | 0.01 | -0.06 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 146.00 | 0.56 | 0.77 | 0.67 | 0.63 | -0.50 | -44.25% | 0.00 | 56 | 29 | 0.28 | -0.11 | 0.02 | -0.06 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 147.00 | 0.54 | 0.97 | 0.76 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.28 | -0.13 | 0.02 | -0.07 | 8/28/2026 | 8/31/2026 12:58:52 PM EST |
| 148.00 | 0.77 | 0.99 | 0.88 | 0.82 | -0.77 | -48.43% | 0.01 | 1 | 59 | 0.28 | -0.15 | 0.02 | -0.07 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 149.00 | 0.88 | 1.09 | 0.99 | 1.00 | -0.68 | -40.48% | 0.01 | 1 | 26 | 0.28 | -0.17 | 0.02 | -0.08 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 150.00 | 1.09 | 1.21 | 1.15 | 1.12 | -0.94 | -45.64% | 0.01 | 38 | 88 | 0.28 | -0.20 | 0.02 | -0.08 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 152.50 | 1.48 | 1.71 | 1.60 | 1.86 | -0.84 | -31.12% | 0.01 | 18 | 60 | 0.28 | -0.26 | 0.03 | -0.09 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 155.00 | 2.21 | 2.32 | 2.27 | 2.30 | -1.70 | -42.50% | 0.01 | 59 | 127 | 0.28 | -0.34 | 0.03 | -0.10 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 157.50 | 3.05 | 3.25 | 3.15 | 3.15 | -2.45 | -43.75% | 0.02 | 24 | 91 | 0.28 | -0.42 | 0.03 | -0.10 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 160.00 | 4.10 | 4.70 | 4.40 | 4.45 | -2.20 | -33.09% | 0.03 | 4 | 39 | 0.28 | -0.51 | 0.04 | -0.10 | 8/31/2026 | 8/31/2026 12:58:52 PM EST |
| 162.50 | 5.40 | 6.45 | 5.93 | 7.01 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.27 | -0.59 | 0.03 | -0.10 | 8/26/2026 | 8/31/2026 12:58:52 PM EST |
| 165.00 | 6.85 | 8.20 | 7.53 | 9.10 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.27 | -0.67 | 0.03 | -0.09 | 8/27/2026 | 8/31/2026 12:58:52 PM EST |
| 167.50 | 8.45 | 10.15 | 9.30 | % | 0.06 | 0 | 0 | 0.25 | -0.75 | 0.03 | -0.08 | 8/31/2026 12:58:52 PM EST | |||
| 170.00 | 10.45 | 11.95 | 11.20 | % | 0.07 | 0 | 0 | 0.26 | -0.81 | 0.02 | -0.06 | 8/31/2026 12:58:52 PM EST | |||
| 172.50 | 12.50 | 14.60 | 13.55 | % | 0.08 | 0 | 0 | 0.33 | -0.86 | 0.02 | -0.05 | 8/31/2026 12:58:52 PM EST | |||
| 175.00 | 14.80 | 16.35 | 15.58 | % | 0.09 | 0 | 0 | 0.34 | -0.90 | 0.02 | -0.04 | 8/31/2026 12:58:52 PM EST | |||
| 177.50 | 16.95 | 19.20 | 18.08 | % | 0.10 | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.03 | 8/31/2026 12:58:52 PM EST | |||
| 180.00 | 19.35 | 21.65 | 20.50 | % | 0.11 | 0 | 0 | 0.39 | -0.96 | 0.01 | -0.02 | 8/31/2026 12:58:52 PM EST | |||
| 182.50 | 21.85 | 24.15 | 23.00 | % | 0.13 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 8/31/2026 12:58:52 PM EST | |||
| 185.00 | 24.30 | 26.40 | 25.35 | % | 0.14 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 8/31/2026 12:58:52 PM EST | |||
| 187.50 | 26.60 | 29.30 | 27.95 | % | 0.15 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 8/31/2026 12:58:52 PM EST | |||
| 190.00 | 29.15 | 31.80 | 30.48 | % | 0.16 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST | |||
| 195.00 | 34.30 | 36.80 | 35.55 | % | 0.18 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST | |||
| 200.00 | 39.15 | 41.80 | 40.48 | % | 0.20 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST | |||
| 205.00 | 43.95 | 46.80 | 45.38 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:58:52 PM EST |