XOM - Options Database

XOM

EXXONMOBIL HLDGS COR

$158.30 -3.20%

$158.54 (+0.15%)🌙

as of 09/21 06:05 PM

(9/18 18:05) ◀

Monday, September 21, 2026 (6:05pm)

▶

◀ 9/21 18:05

Option Volume

Detail

ℹ

Current (09/21) 57,529

Calls: 34,103 (59%)

Puts: 23,426 (41%)

Prior (09/18) 74,475

Calls: 53,817 (72%)

Puts: 20,658 (28%)

Current vs Prior -22.75%

Calls: -36.63% (Calls)

Puts: +13.40% (Puts)

Prior 7-Day Total 458,574

Calls: 307,785 (67%)

Puts: 150,789 (33%)

Prior 7-Day Average 65,510

Calls: 43,969 (67%)

Puts: 21,541 (33%)

Current vs Prior 7-Day Avg -12.18%

Calls: -22.44%

Puts: +8.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $27.36M

Calls: $15.68M (57%)

Puts: $11.68M (43%)

Prior (09/18) $26.44M

Calls: $20.23M (76%)

Puts: $6.21M (24%)

Current vs Prior +3.48%

Calls: -22.48%

Puts: +87.98%

Prior 7-Day Total $178.44M

Calls: $131.14M (73%)

Puts: $47.30M (27%)

Prior 7-Day Average $25.49M

Calls: $18.73M (73%)

Puts: $6.76M (27%)

Current vs Prior 7-Day Avg +7.33%

Calls: -16.31%

Puts: +72.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.69

Prior (09/18) 0.38

Current vs Prior +78.95%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg +36.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 961,388

Calls: 582,607 (61%)

Puts: 378,781 (39%)

Prior (09/18) 1,146,444

Calls: 671,625 (59%)

Puts: 474,819 (41%)

Current vs Prior -16.14%

Prior 7-Day Total 7,760,075

Calls: 4,551,113 (59%)

Puts: 3,208,962 (41%)

Prior 7-Day Average 1,108,582

Calls: 650,159 (59%)

Puts: 458,423 (41%)

Current vs Prior 7-Day Avg -13.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 3.66% | 5.04%6.76% | 11.50%

Prior 4.15% | 5.42%1.98% | 7.91%

Current vs Prior -11.77% | -6.95%+242.23% | +45.42%

Prior 7-Day Avg 3.29% | 4.89%3.28% | 8.59%

Current vs 7-Day Avg +11.03% | +3.13%+105.97% | +33.84%

Prior 7-Day Eod 4.15% | 5.42%1.98% | 7.91%

Current vs 7-Day Eod -11.77% | -6.95%+242.23% | +45.42%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.46% | 12.59%

Calls: 10.57% | 10.81%

Puts: 18.34% | 14.36%

Prior 14.46% | 12.59%

Calls: 10.57% | 10.81%

Puts: 18.34% | 14.36%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 14.46% | 12.59%

Calls: 10.57% | 10.81%

Puts: 18.34% | 14.36%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.69. P/C ratio rising 79% - increased hedging/bearish positioning. Call-heavy open interest (582,607 calls vs 378,781 puts) suggests bullish positioning. Declining open interest (down 16%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 33 of results (avg 7.7%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	23.50	24.10	$23.80	2.5%	--	0.97	343
$145.00	Oct 30	14.80	15.70	$15.25	5.9%	--	0.83	14
$145.00	Oct 16	14.20	15.10	$14.65	6.1%	105	0.88	1.4K
$140.00	Oct 16	18.60	19.80	$19.20	6.2%	7	0.94	1.4K
$150.00	Oct 2	8.85	9.45	$9.15	6.6%	1	0.86	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	12.35	12.90	$12.63	4.4%	65	0.80	1.2K
$165.00	Oct 16	8.50	8.95	$8.73	5.2%	69	0.69	2.0K
$170.00	Oct 2	11.75	12.55	$12.15	6.6%	2	0.90	18
$170.00	Oct 23	12.25	13.20	$12.73	7.5%	--	0.78	11
$155.00	Oct 16	3.05	3.30	$3.18	7.9%	679	0.37	3.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.70, cheapest $0.37)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Sep 25	0.33	0.40	$0.37	18.9%	1.9K	0.13	2.4K
$167.50	Oct 2	0.62	0.75	$0.69	18.8%	98	0.16	628
$175.00	Oct 16	0.60	0.71	$0.66	16.7%	1.3K	0.11	11.0K
$172.50	Oct 16	0.82	1.00	$0.91	19.8%	52	0.15	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 25	0.79	0.95	$0.87	18.4%	2.2K	0.26	1.3K
$148.00	Oct 2	0.37	0.45	$0.41	19.5%	55	0.10	242
$149.00	Oct 9	0.89	1.02	$0.96	13.5%	24	0.17	18
$145.00	Oct 16	0.68	0.80	$0.74	16.2%	247	0.12	9.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 25	27.80	30.30	$29.05	8.6%	--	1.00	51
$130.00	Oct 16	28.20	30.50	$29.35	7.8%	--	0.98	337
$145.00	Sep 25	12.85	15.05	$13.95	15.8%	--	0.98	55
$146.00	Sep 25	11.80	14.00	$12.90	17.1%	--	0.98	11
$135.00	Oct 16	23.50	24.10	$23.80	2.5%	--	0.97	343

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Sep 25	22.60	24.85	$23.73	9.5%	9	1.00	--
$182.50	Oct 23	22.65	24.95	$23.80	9.7%	59	0.97	--
$170.00	Sep 25	10.15	12.40	$11.28	19.9%	27	0.94	180
$185.00	Oct 16	24.90	28.20	$26.55	12.4%	--	0.93	55
$167.50	Sep 25	8.15	9.90	$9.03	19.4%	9	0.92	50

Most actively traded options today. High liquidity = easy entry/exit. 190 active (total vol 36.8K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	0.16	0.31	$0.24	62.5%	2.5K	0.04	2.9K
$167.50	Sep 25	0.14	0.22	$0.18	44.4%	2.1K	0.07	2.3K
$165.00	Sep 25	0.33	0.40	$0.37	18.9%	1.9K	0.13	2.4K
$162.50	Sep 25	0.65	0.80	$0.73	20.5%	1.7K	0.23	981
$175.00	Oct 16	0.60	0.71	$0.66	16.7%	1.3K	0.11	11.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 25	0.79	0.95	$0.87	18.4%	2.2K	0.26	1.3K
$157.50	Sep 25	1.67	1.88	$1.78	11.8%	1.8K	0.43	1.2K
$155.00	Oct 2	1.67	1.99	$1.83	17.5%	1.1K	0.33	625
$152.50	Sep 25	0.36	0.47	$0.42	26.2%	1.1K	0.14	1.3K
$150.00	Oct 16	1.55	1.68	$1.62	8.0%	867	0.23	9.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 11.2%, max 19.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Sep 25	Oct 30	32.8%	27.5%	19.3%	47	526
$157.50	Sep 25	Oct 30	33.0%	30.2%	9.3%	254	181
$160.00	Sep 25	Oct 30	33.4%	31.9%	4.9%	1.3K	455

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Sep 25	Oct 30	32.8%	27.5%	19.3%	2.3K	1.5K
$157.50	Sep 25	Oct 30	33.0%	30.2%	9.3%	1.8K	1.2K
$160.00	Sep 25	Oct 30	33.4%	31.9%	4.9%	684	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 0.84, avg 5.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$155.00	Oct 30	$2.72	$2.28	$2.72	73%	0.84	$152.72
$148.00	$149.00	Oct 23	$0.15	$0.85	$0.15	80%	5.67	$148.15
$152.50	$155.00	Oct 2	$1.25	$1.25	$1.25	77%	1.00	$153.75
$160.00	$162.50	Oct 30	$0.60	$1.90	$0.60	48%	3.17	$160.60
$145.00	$146.00	Oct 2	$0.45	$0.55	$0.45	95%	1.22	$145.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$165.00	Oct 23	$1.10	$1.40	$1.10	72%	1.27	$166.40
$160.00	$157.50	Oct 30	$0.72	$1.78	$0.72	52%	2.47	$159.28
$165.00	$162.50	Oct 9	$1.25	$1.25	$1.25	72%	1.00	$163.75
$167.50	$165.00	Oct 2	$1.65	$0.85	$1.65	84%	0.52	$165.85
$157.50	$155.00	Oct 23	$0.77	$1.73	$0.77	45%	2.25	$156.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 2.12, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$165.00	Oct 30	$1.25	$1.25	$1.25	57%	1.00	$163.75
$180.00	$182.50	Oct 23	$0.25	$0.25	$2.25	91%	0.11	$180.25
$175.00	$177.50	Oct 2	$0.19	$0.19	$2.31	93%	0.08	$175.19
$180.00	$182.50	Sep 25	$0.11	$0.11	$2.39	97%	0.05	$180.11
$180.00	$182.50	Oct 9	$0.14	$0.14	$2.36	95%	0.06	$180.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$155.00	Oct 30	$1.70	$1.70	$0.80	54%	2.12	$155.80
$139.00	$135.00	Sep 25	$0.37	$0.37	$3.63	94%	0.10	$138.63
$140.00	$135.00	Oct 30	$0.56	$0.56	$4.44	89%	0.13	$139.44
$148.00	$147.00	Oct 23	$0.45	$0.45	$0.55	80%	0.82	$147.55
$155.00	$152.50	Oct 23	$1.05	$1.05	$1.45	62%	0.72	$153.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.11, cheapest $1.08)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Sep 25	Oct 2	$1.25	33.0%	30.0%
$160.00	Sep 25	Oct 2	$1.19	33.4%	31.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Sep 25	Oct 2	$1.08	33.0%	30.0%
$160.00	Sep 25	Oct 2	$0.94	33.4%	31.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 2.80% of stock, avg 6.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$157.50	Sep 25	$2.65	$1.78	$4.43	$153.07	$161.93	2.80%
$160.00	Sep 25	$1.46	$3.14	$4.60	$155.40	$164.60	2.91%
$162.50	Sep 25	$0.73	$4.80	$5.53	$156.97	$168.03	3.49%
$155.00	Sep 25	$4.70	$0.87	$5.57	$149.43	$160.57	3.52%
$160.00	Oct 2	$2.65	$4.08	$6.73	$153.27	$166.73	4.25%
$157.50	Oct 2	$3.90	$2.86	$6.76	$150.74	$164.26	4.27%
$152.50	Sep 25	$6.53	$0.42	$6.95	$145.55	$159.45	4.39%
$165.00	Sep 25	$0.37	$6.88	$7.25	$157.75	$172.25	4.58%
$162.50	Oct 2	$1.69	$5.80	$7.49	$155.01	$169.99	4.73%
$155.00	Oct 2	$6.15	$1.83	$7.98	$147.02	$162.98	5.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.23% of stock, avg 2.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$150.00	Sep 25	$0.18	$0.19	$0.37	$149.63	$167.87
$167.50	$139.00	Sep 25	$0.18	$0.38	$0.56	$138.44	$168.06
$165.00	$150.00	Sep 25	$0.37	$0.19	$0.56	$149.44	$165.56
$167.50	$152.50	Sep 25	$0.18	$0.42	$0.60	$151.90	$168.10
$165.00	$139.00	Sep 25	$0.37	$0.38	$0.75	$138.25	$165.75
$165.00	$152.50	Sep 25	$0.37	$0.42	$0.79	$151.71	$165.79
$170.00	$149.00	Oct 2	$0.41	$0.53	$0.94	$148.06	$170.94
$162.50	$150.00	Sep 25	$0.73	$0.19	$0.92	$149.08	$163.42
$170.00	$150.00	Oct 2	$0.41	$0.63	$1.04	$148.96	$171.04
$167.50	$149.00	Oct 2	$0.69	$0.53	$1.22	$147.78	$168.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 189 found (best R:R 0.14, avg credit $0.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
135/139	180/182	Sep 25	$0.48	$3.52	91%	0.14	$138.52	$180.48
140/142	180/182	Oct 9	$0.26	$2.24	90%	0.12	$141.74	$180.26
140/142	180/182	Oct 23	$0.44	$2.06	82%	0.21	$141.56	$180.44
150/152	180/182	Oct 23	$0.96	$1.54	61%	0.62	$151.54	$180.96
142/144	180/182	Oct 23	$0.51	$1.99	79%	0.26	$143.49	$180.51
147/148	180/182	Oct 23	$0.70	$1.80	71%	0.39	$147.30	$180.70
150/152	182/185	Oct 30	$1.07	$1.43	56%	0.75	$151.43	$183.57
145/147	175/178	Oct 2	$0.31	$2.19	85%	0.14	$146.69	$175.31
150/152	175/178	Oct 30	$1.20	$1.30	50%	0.92	$151.30	$176.20
150/152	175/178	Oct 2	$0.67	$1.83	70%	0.37	$151.83	$175.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$135.00	$140.00	$145.00	Oct 16	$0.05	$4.95	9%	99.00
$140.00	$145.00	$150.00	Oct 16	$0.30	$4.70	17%	15.67
$160.00	$162.50	$165.00	Oct 23	$0.05	$2.45	14%	49.00
$165.00	$167.50	$170.00	Oct 2	$0.10	$2.40	12%	24.00
$160.00	$162.50	$165.00	Oct 9	$0.17	$2.33	17%	13.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Oct 16	$0.10	$4.90	19%	49.00
$160.00	$165.00	$170.00	Oct 16	$0.47	$4.53	27%	9.64
$157.50	$160.00	$162.50	Sep 25	$0.30	$2.20	34%	7.33
$152.50	$155.00	$157.50	Oct 16	$0.08	$2.42	16%	30.25
$162.50	$165.00	$167.50	Sep 25	$0.07	$2.43	15%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 136 found (best net $-2.01, 122 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$145.00	1:2	Oct 30	-$5.62	$4.38
$140.00	$148.00	1:2	Oct 23	-$5.08	$2.92
$155.00	$157.50	1:2	Sep 25	-$0.60	$1.90
$157.50	$160.00	1:2	Sep 25	-$0.27	$2.23
$160.00	$162.50	1:2	Sep 25	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$182.50	$170.00	1:2	Oct 30	-$2.01	$10.49
$165.00	$160.00	1:2	Oct 16	-$1.87	$3.13
$160.00	$157.50	1:2	Sep 25	-$0.42	$2.08
$150.00	$145.00	1:2	Oct 30	-$0.39	$4.61
$149.00	$145.00	1:2	Oct 16	-$0.14	$3.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 3.38%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Oct 30	$5.35	0.48	1.1%	3.38%	4.45%	66	45
$162.50	Oct 30	$4.30	0.43	2.6%	2.72%	5.37%	1	60
$165.00	Oct 30	$3.35	0.36	4.2%	2.12%	6.35%	64	86
$167.50	Oct 30	$2.60	0.31	5.8%	1.64%	7.45%	3	50
$160.00	Oct 23	$4.55	0.48	1.1%	2.87%	3.95%	34	60
$162.50	Oct 23	$3.50	0.41	2.6%	2.21%	4.86%	54	18
$170.00	Oct 30	$2.09	0.26	7.4%	1.32%	8.71%	72	91
$165.00	Oct 23	$2.70	0.35	4.2%	1.71%	5.94%	66	181
$160.00	Oct 16	$4.05	0.46	1.1%	2.56%	3.63%	665	4.9K
$167.50	Oct 23	$2.09	0.28	5.8%	1.32%	7.13%	6	50

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 34,103

Total Puts 23,426

Put/Call Ratio 0.69

Net Difference 10,677

Prior's Put/Call Breakdown

Total Calls 53,817

Total Puts 20,658

Put/Call Ratio 0.38

Net Difference 33,159

Prior 7-Day Put/Call Summary

Total Calls 307,785

Total Puts 150,789

Average Put/Call Ratio 0.50

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card