Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $162.00 as of 9/29/2026 9:22:51 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 | 80.70 | 83.10 | 81.90 | % | 1.02 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 85.00 | 75.90 | 77.90 | 76.90 | % | 0.90 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 90.00 | 70.90 | 73.90 | 72.40 | % | 0.80 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 95.00 | 65.90 | 68.85 | 67.38 | % | 0.71 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 100.00 | 60.85 | 63.75 | 62.30 | % | 0.62 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 105.00 | 55.90 | 59.50 | 57.70 | % | 0.55 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 110.00 | 50.60 | 54.05 | 52.33 | % | 0.48 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 115.00 | 45.95 | 48.95 | 47.45 | % | 0.41 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 120.00 | 40.95 | 43.85 | 42.40 | % | 0.35 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 125.00 | 36.15 | 38.55 | 37.35 | 39.55 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 4:00:05 PM EST |
| 130.00 | 31.30 | 33.85 | 32.58 | 32.30 | 0.00 | 0.00% | 0.25 | 0 | 52 | 1.69 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 135.00 | 25.95 | 28.70 | 27.33 | 26.17 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.42 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:05 PM EST |
| 140.00 | 21.80 | 22.95 | 22.38 | 23.79 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.91 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:05 PM EST |
| 142.00 | 19.80 | 20.95 | 20.38 | % | 0.14 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 143.00 | 18.75 | 19.95 | 19.35 | 19.93 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 144.00 | 17.80 | 18.95 | 18.38 | 18.35 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 145.00 | 16.70 | 18.10 | 17.40 | 17.37 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.80 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 146.00 | 14.95 | 17.05 | 16.00 | 11.96 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.74 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 9/28/2026 4:00:05 PM EST |
| 147.00 | 14.75 | 16.00 | 15.38 | 14.70 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.69 | 0.99 | 0.00 | -0.01 | 9/25/2026 | 9/28/2026 4:00:05 PM EST |
| 148.00 | 13.85 | 15.10 | 14.48 | 15.14 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.69 | 0.99 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 149.00 | 12.85 | 14.00 | 13.43 | 14.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.61 | 0.98 | 0.01 | -0.03 | 9/24/2026 | 9/28/2026 4:00:05 PM EST |
| 150.00 | 11.70 | 13.05 | 12.38 | 13.24 | 0.00 | 0.00% | 0.08 | 0 | 309 | 0.60 | 0.97 | 0.01 | -0.06 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 152.50 | 9.35 | 10.60 | 9.98 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.52 | 0.94 | 0.02 | -0.10 | 9/21/2026 | 9/28/2026 4:00:05 PM EST |
| 155.00 | 7.25 | 8.35 | 7.80 | 8.10 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.48 | 0.89 | 0.03 | -0.16 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 157.50 | 4.85 | 6.55 | 5.70 | 5.59 | 0.00 | 0.00% | 0.04 | 0 | 89 | 0.51 | 0.80 | 0.05 | -0.21 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 160.00 | 3.50 | 4.05 | 3.78 | 3.79 | 0.00 | 0.00% | 0.02 | 0 | 654 | 0.37 | 0.66 | 0.06 | -0.26 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 162.50 | 2.25 | 2.34 | 2.30 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 2,014 | 0.36 | 0.49 | 0.07 | -0.28 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 165.00 | 1.17 | 1.27 | 1.22 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 3,204 | 0.34 | 0.31 | 0.07 | -0.26 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 167.50 | 0.58 | 0.65 | 0.62 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3,584 | 0.34 | 0.18 | 0.05 | -0.20 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 170.00 | 0.26 | 0.30 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2,789 | 0.34 | 0.09 | 0.03 | -0.13 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 172.50 | 0.10 | 0.16 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,602 | 0.35 | 0.05 | 0.02 | -0.08 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 175.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11,230 | 0.37 | 0.02 | 0.01 | -0.04 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 177.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.41 | 0.01 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.47 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 182.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 824 | 0.42 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.47 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 187.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.51 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.55 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:05 PM EST |
| 192.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.63 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.75 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:05 PM EST |
| 197.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.80 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.84 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 4:00:05 PM EST |
| 205.00 | 0.00 | 1.98 | 0.99 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/28/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.52 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/28/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.19 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/28/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.87 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/28/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/28/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.47 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 1.02 | 0.51 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.76 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 142.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:05 PM EST |
| 143.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.57 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:05 PM EST |
| 144.00 | 0.00 | 0.77 | 0.39 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.94 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 633 | 0.50 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 146.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.61 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/28/2026 4:00:05 PM EST |
| 147.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.50 | -0.01 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 148.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.59 | -0.01 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 149.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.46 | -0.02 | 0.01 | -0.03 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 150.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,280 | 0.40 | -0.03 | 0.01 | -0.06 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 152.50 | 0.13 | 0.17 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,021 | 0.37 | -0.06 | 0.02 | -0.10 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 155.00 | 0.25 | 0.29 | 0.27 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2,006 | 0.34 | -0.11 | 0.03 | -0.16 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 157.50 | 0.54 | 0.61 | 0.58 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 898 | 0.33 | -0.20 | 0.05 | -0.21 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 160.00 | 1.11 | 1.24 | 1.18 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 1,264 | 0.31 | -0.34 | 0.06 | -0.26 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 162.50 | 2.08 | 2.15 | 2.12 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1,270 | 0.29 | -0.51 | 0.07 | -0.28 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 165.00 | 3.40 | 3.95 | 3.68 | 4.13 | 0.00 | 0.00% | 0.02 | 0 | 170 | 0.30 | -0.69 | 0.07 | -0.26 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 167.50 | 5.00 | 6.30 | 5.65 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.27 | -0.82 | 0.05 | -0.20 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 170.00 | 7.30 | 8.75 | 8.03 | 9.58 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.58 | -0.91 | 0.03 | -0.13 | 9/25/2026 | 9/28/2026 4:00:05 PM EST |
| 172.50 | 9.60 | 10.85 | 10.23 | 8.45 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.59 | -0.95 | 0.02 | -0.08 | 9/16/2026 | 9/28/2026 4:00:05 PM EST |
| 175.00 | 12.20 | 13.45 | 12.83 | 14.48 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.71 | -0.98 | 0.01 | -0.04 | 9/25/2026 | 9/28/2026 4:00:05 PM EST |
| 177.50 | 14.60 | 16.25 | 15.43 | % | 0.09 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 9/28/2026 4:00:05 PM EST | |||
| 180.00 | 17.15 | 18.55 | 17.85 | 18.32 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:05 PM EST |
| 182.50 | 19.65 | 20.80 | 20.23 | % | 0.11 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 185.00 | 22.15 | 24.15 | 23.15 | 24.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:05 PM EST |
| 187.50 | 24.60 | 26.65 | 25.63 | % | 0.14 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 190.00 | 27.15 | 29.15 | 28.15 | % | 0.15 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 192.50 | 29.55 | 31.65 | 30.60 | % | 0.16 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 195.00 | 32.10 | 34.15 | 33.13 | % | 0.17 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 197.50 | 34.60 | 36.45 | 35.53 | % | 0.18 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 200.00 | 37.10 | 39.35 | 38.23 | % | 0.19 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 205.00 | 41.95 | 44.40 | 43.18 | % | 0.21 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 210.00 | 47.15 | 49.25 | 48.20 | % | 0.23 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST |