Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $159.47 as of 9/7/2026 6:52:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 73.35 | 76.85 | 75.10 | 74.05 | 0.00 | 0.00% | 0.88 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:00 PM EST |
| 90.00 | 67.90 | 71.30 | 69.60 | 69.90 | 0.00 | 0.00% | 0.77 | 0 | 3 | 0.83 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:00 PM EST |
| 95.00 | 62.90 | 66.95 | 64.93 | 43.87 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 9/4/2026 4:00:00 PM EST |
| 100.00 | 58.45 | 62.00 | 60.23 | 64.98 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:00 PM EST |
| 105.00 | 52.95 | 57.00 | 54.98 | 34.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 9/4/2026 4:00:00 PM EST |
| 110.00 | 48.95 | 51.05 | 50.00 | 50.10 | +0.06 | +0.12% | 0.45 | 56 | 59 | 0.74 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 115.00 | 43.35 | 46.90 | 45.13 | 50.00 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.70 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:00 PM EST |
| 120.00 | 38.60 | 42.15 | 40.38 | 38.20 | 0.00 | 0.00% | 0.34 | 0 | 34 | 0.63 | 1.00 | 0.00 | -0.01 | 8/27/2026 | 9/4/2026 4:00:00 PM EST |
| 125.00 | 33.85 | 36.40 | 35.13 | 35.21 | 0.00 | 0.00% | 0.28 | 0 | 223 | 0.57 | 0.99 | 0.00 | -0.02 | 8/31/2026 | 9/4/2026 4:00:00 PM EST |
| 130.00 | 29.20 | 31.50 | 30.35 | 30.69 | +2.82 | +10.12% | 0.23 | 199 | 448 | 0.51 | 0.98 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 135.00 | 24.20 | 26.75 | 25.48 | 27.40 | -1.72 | -5.91% | 0.19 | 6 | 310 | 0.46 | 0.95 | 0.01 | -0.03 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 140.00 | 20.05 | 21.95 | 21.00 | 21.65 | -2.57 | -10.62% | 0.15 | 1 | 1,389 | 0.40 | 0.91 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 145.00 | 15.55 | 17.20 | 16.38 | 16.70 | -4.30 | -20.48% | 0.11 | 27 | 1,334 | 0.29 | 0.85 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 150.00 | 12.10 | 12.50 | 12.30 | 12.30 | -2.75 | -18.28% | 0.08 | 27 | 2,921 | 0.29 | 0.76 | 0.02 | -0.07 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 155.00 | 8.55 | 9.55 | 9.05 | 8.99 | -2.01 | -18.28% | 0.06 | 89 | 5,899 | 0.29 | 0.65 | 0.02 | -0.08 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 160.00 | 5.75 | 6.05 | 5.90 | 5.90 | -1.79 | -23.28% | 0.04 | 377 | 3,926 | 0.27 | 0.52 | 0.03 | -0.08 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 165.00 | 3.70 | 4.15 | 3.93 | 3.85 | -1.30 | -25.25% | 0.02 | 184 | 7,768 | 0.28 | 0.39 | 0.03 | -0.07 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 170.00 | 2.28 | 2.46 | 2.37 | 2.36 | -0.99 | -29.56% | 0.01 | 186 | 21,027 | 0.27 | 0.27 | 0.02 | -0.06 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 175.00 | 1.30 | 1.47 | 1.39 | 1.38 | -0.81 | -36.99% | 0.01 | 1,202 | 8,197 | 0.27 | 0.18 | 0.02 | -0.05 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 180.00 | 0.79 | 1.00 | 0.90 | 0.81 | -0.45 | -35.72% | 0.01 | 74 | 4,573 | 0.29 | 0.11 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 185.00 | 0.32 | 0.56 | 0.44 | 0.51 | -0.24 | -32.00% | 0.00 | 30 | 1,725 | 0.28 | 0.07 | 0.01 | -0.03 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 190.00 | 0.30 | 0.35 | 0.33 | 0.33 | -0.18 | -35.30% | 0.00 | 521 | 3,985 | 0.30 | 0.04 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 195.00 | 0.13 | 0.38 | 0.26 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 845 | 0.31 | 0.02 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 200.00 | 0.05 | 0.35 | 0.20 | 0.16 | -0.09 | -36.00% | 0.00 | 13 | 1,432 | 0.33 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 210.00 | 0.01 | 0.25 | 0.13 | 0.13 | +0.02 | +18.19% | 0.00 | 3 | 320 | 0.34 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 220.00 | 0.01 | 0.11 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 8 | 748 | 0.37 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 230.00 | 0.01 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.41 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 240.00 | 0.01 | 0.09 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.45 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 250.00 | 0.01 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.48 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 17 | 555 | 0.50 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.78 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 216 | 1.27 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/4/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.67 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.57 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.50 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,111 | 0.47 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.27 | 0.14 | 0.12 | +0.08 | +200.00% | 0.00 | 3 | 791 | 0.52 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,065 | 0.38 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 125.00 | 0.06 | 0.14 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 6 | 4,020 | 0.34 | -0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 130.00 | 0.10 | 0.26 | 0.18 | 0.17 | +0.06 | +54.55% | 0.00 | 61 | 6,091 | 0.32 | -0.02 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 135.00 | 0.27 | 0.43 | 0.35 | 0.31 | +0.03 | +10.72% | 0.00 | 109 | 5,003 | 0.31 | -0.05 | 0.01 | -0.03 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 140.00 | 0.57 | 0.69 | 0.63 | 0.63 | +0.18 | +40.00% | 0.00 | 49 | 3,894 | 0.30 | -0.09 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 145.00 | 1.13 | 1.25 | 1.19 | 1.18 | +0.31 | +35.64% | 0.01 | 205 | 9,060 | 0.29 | -0.15 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 150.00 | 2.07 | 2.25 | 2.16 | 2.08 | +0.44 | +26.83% | 0.01 | 454 | 7,987 | 0.28 | -0.24 | 0.02 | -0.07 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 155.00 | 3.50 | 3.80 | 3.65 | 3.65 | +0.80 | +28.07% | 0.02 | 348 | 2,139 | 0.27 | -0.35 | 0.02 | -0.08 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 160.00 | 5.70 | 6.00 | 5.85 | 5.75 | +1.05 | +22.34% | 0.04 | 146 | 2,274 | 0.27 | -0.48 | 0.03 | -0.08 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 165.00 | 8.40 | 8.95 | 8.68 | 8.45 | +1.47 | +21.06% | 0.05 | 20 | 647 | 0.27 | -0.61 | 0.03 | -0.07 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 170.00 | 11.50 | 12.60 | 12.05 | 12.23 | +2.73 | +28.74% | 0.07 | 3 | 1,106 | 0.25 | -0.73 | 0.02 | -0.06 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 175.00 | 15.30 | 16.80 | 16.05 | 13.10 | 0.00 | 0.00% | 0.09 | 0 | 616 | 0.31 | -0.82 | 0.02 | -0.05 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 180.00 | 19.55 | 21.55 | 20.55 | 17.10 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.35 | -0.89 | 0.01 | -0.04 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 185.00 | 24.25 | 26.90 | 25.58 | 25.05 | +3.05 | +13.87% | 0.14 | 1 | 54 | 0.43 | -0.93 | 0.01 | -0.03 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 190.00 | 29.15 | 32.60 | 30.88 | 37.58 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.02 | 7/28/2026 | 9/4/2026 4:00:00 PM EST |
| 195.00 | 33.55 | 37.50 | 35.53 | % | 0.18 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 9/4/2026 4:00:00 PM EST | |||
| 200.00 | 38.50 | 42.35 | 40.43 | 41.55 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 8/27/2026 | 9/4/2026 4:00:00 PM EST |
| 210.00 | 48.50 | 52.45 | 50.48 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 220.00 | 58.50 | 61.80 | 60.15 | % | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 230.00 | 68.70 | 72.15 | 70.43 | 79.17 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 9/4/2026 4:00:00 PM EST |
| 240.00 | 78.50 | 82.50 | 80.50 | % | 0.34 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 250.00 | 88.70 | 92.25 | 90.48 | % | 0.36 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 260.00 | 98.60 | 102.15 | 100.38 | % | 0.39 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST |