Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $144.51 as of 7/16/2026 3:52:22 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 | 60.10 | 62.65 | 61.38 | 59.72 | 0.00 | 0.00% | 0.72 | 0 | 16 | 0.78 | 0.99 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 3:59:55 PM EST |
| 90.00 | 55.10 | 57.70 | 56.40 | 61.74 | 0.00 | 0.00% | 0.63 | 0 | 3 | 0.75 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/16/2026 3:59:55 PM EST |
| 95.00 | 50.15 | 52.95 | 51.55 | 43.87 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.65 | 0.99 | 0.00 | -0.01 | 7/9/2026 | 7/16/2026 3:59:55 PM EST |
| 100.00 | 45.20 | 48.00 | 46.60 | 45.50 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.62 | 0.99 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 3:59:55 PM EST |
| 105.00 | 40.50 | 42.85 | 41.68 | 34.00 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.56 | 0.98 | 0.00 | -0.01 | 7/2/2026 | 7/16/2026 3:59:55 PM EST |
| 110.00 | 35.60 | 38.35 | 36.98 | 29.37 | 0.00 | 0.00% | 0.34 | 0 | 9 | 0.50 | 0.96 | 0.00 | -0.02 | 7/9/2026 | 7/16/2026 3:59:55 PM EST |
| 115.00 | 30.80 | 33.15 | 31.98 | 23.00 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.43 | 0.94 | 0.00 | -0.02 | 6/30/2026 | 7/16/2026 3:59:55 PM EST |
| 120.00 | 26.20 | 28.25 | 27.23 | 19.96 | 0.00 | 0.00% | 0.23 | 0 | 56 | 0.37 | 0.91 | 0.01 | -0.03 | 7/10/2026 | 7/16/2026 3:59:55 PM EST |
| 125.00 | 21.75 | 23.90 | 22.83 | 21.40 | 0.00 | 0.00% | 0.18 | 0 | 404 | 0.26 | 0.87 | 0.01 | -0.03 | 7/15/2026 | 7/16/2026 3:59:55 PM EST |
| 130.00 | 17.65 | 19.80 | 18.73 | 17.52 | 0.00 | 0.00% | 0.14 | 0 | 278 | 0.28 | 0.81 | 0.01 | -0.04 | 7/15/2026 | 7/16/2026 3:59:55 PM EST |
| 135.00 | 13.75 | 16.35 | 15.05 | 15.15 | 0.00 | 0.00% | 0.11 | 0 | 286 | 0.28 | 0.74 | 0.02 | -0.04 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 140.00 | 11.35 | 12.20 | 11.78 | 11.75 | 0.00 | 0.00% | 0.08 | 0 | 1,537 | 0.28 | 0.65 | 0.02 | -0.05 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 145.00 | 8.75 | 9.55 | 9.15 | 8.92 | 0.00 | 0.00% | 0.06 | 0 | 1,087 | 0.29 | 0.56 | 0.02 | -0.05 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 150.00 | 6.60 | 6.85 | 6.73 | 6.80 | 0.00 | 0.00% | 0.04 | 0 | 2,366 | 0.28 | 0.46 | 0.02 | -0.05 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 155.00 | 4.85 | 5.10 | 4.98 | 5.07 | 0.00 | 0.00% | 0.03 | 0 | 4,820 | 0.29 | 0.37 | 0.02 | -0.05 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 160.00 | 3.50 | 3.75 | 3.63 | 3.69 | 0.00 | 0.00% | 0.02 | 0 | 1,880 | 0.29 | 0.30 | 0.02 | -0.04 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 165.00 | 2.54 | 2.72 | 2.63 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 2,640 | 0.29 | 0.23 | 0.01 | -0.04 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 170.00 | 1.81 | 1.96 | 1.89 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 1,597 | 0.30 | 0.17 | 0.01 | -0.03 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 175.00 | 1.02 | 1.60 | 1.31 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 827 | 0.30 | 0.13 | 0.01 | -0.03 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 180.00 | 0.63 | 1.30 | 0.97 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,069 | 0.30 | 0.09 | 0.01 | -0.02 | 7/15/2026 | 7/16/2026 3:59:55 PM EST |
| 185.00 | 0.38 | 0.95 | 0.67 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.30 | 0.07 | 0.01 | -0.02 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 190.00 | 0.26 | 0.83 | 0.55 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1,682 | 0.31 | 0.05 | 0.00 | -0.01 | 7/13/2026 | 7/16/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.86 | 0.43 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 813 | 0.38 | 0.03 | 0.00 | -0.01 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 200.00 | 0.27 | 0.60 | 0.44 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.35 | 0.02 | 0.00 | -0.01 | 7/13/2026 | 7/16/2026 3:59:55 PM EST |
| 210.00 | 0.01 | 0.34 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.31 | 0.02 | 0.00 | -0.01 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 220.00 | 0.08 | 0.40 | 0.24 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 524 | 0.39 | 0.01 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 0.32 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.45 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/16/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 0.41 | 0.21 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.50 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/16/2026 3:59:55 PM EST |
| 250.00 | 0.02 | 0.36 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.45 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 260.00 | 0.02 | 0.19 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.45 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:55 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 | 0.01 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.47 | -0.01 | 0.00 | 0.00 | 6/24/2026 | 7/16/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.53 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:55 PM EST |
| 95.00 | 0.01 | 0.19 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.37 | -0.01 | 0.00 | -0.01 | 7/9/2026 | 7/16/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.42 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.43 | -0.01 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.51 | 0.26 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.40 | -0.02 | 0.00 | -0.01 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 110.00 | 0.20 | 0.66 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 726 | 0.34 | -0.04 | 0.00 | -0.02 | 7/15/2026 | 7/16/2026 3:59:55 PM EST |
| 115.00 | 0.45 | 0.85 | 0.65 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 744 | 0.33 | -0.06 | 0.00 | -0.02 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 120.00 | 0.69 | 1.04 | 0.87 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1,297 | 0.30 | -0.09 | 0.01 | -0.03 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 125.00 | 1.21 | 1.61 | 1.41 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3,536 | 0.30 | -0.13 | 0.01 | -0.03 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 130.00 | 2.28 | 2.41 | 2.35 | 2.36 | 0.00 | 0.00% | 0.02 | 0 | 5,643 | 0.30 | -0.19 | 0.01 | -0.04 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 135.00 | 3.50 | 3.75 | 3.63 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 3,743 | 0.29 | -0.26 | 0.02 | -0.04 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 140.00 | 5.25 | 5.50 | 5.38 | 5.35 | 0.00 | 0.00% | 0.04 | 0 | 2,615 | 0.29 | -0.35 | 0.02 | -0.05 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 145.00 | 7.50 | 7.80 | 7.65 | 7.70 | 0.00 | 0.00% | 0.05 | 0 | 5,299 | 0.29 | -0.44 | 0.02 | -0.05 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 150.00 | 10.20 | 10.60 | 10.40 | 10.35 | 0.00 | 0.00% | 0.07 | 0 | 1,000 | 0.29 | -0.54 | 0.02 | -0.05 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 155.00 | 13.10 | 14.90 | 14.00 | 13.55 | 0.00 | 0.00% | 0.09 | 0 | 290 | 0.30 | -0.63 | 0.02 | -0.05 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 160.00 | 15.95 | 18.55 | 17.25 | 17.50 | 0.00 | 0.00% | 0.11 | 0 | 235 | 0.29 | -0.70 | 0.02 | -0.04 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 165.00 | 20.10 | 22.65 | 21.38 | 28.35 | 0.00 | 0.00% | 0.13 | 0 | 129 | 0.29 | -0.77 | 0.01 | -0.04 | 7/2/2026 | 7/16/2026 3:59:55 PM EST |
| 170.00 | 24.50 | 26.75 | 25.63 | 32.94 | 0.00 | 0.00% | 0.15 | 0 | 123 | 0.29 | -0.83 | 0.01 | -0.03 | 7/2/2026 | 7/16/2026 3:59:55 PM EST |
| 175.00 | 29.00 | 31.30 | 30.15 | 26.05 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.36 | -0.87 | 0.01 | -0.03 | 6/4/2026 | 7/16/2026 3:59:55 PM EST |
| 180.00 | 33.55 | 35.80 | 34.68 | 30.43 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.37 | -0.91 | 0.01 | -0.02 | 4/13/2026 | 7/16/2026 3:59:55 PM EST |
| 185.00 | 38.45 | 40.50 | 39.48 | 27.25 | 0.00 | 0.00% | 0.21 | 0 | 53 | 0.38 | -0.93 | 0.01 | -0.02 | 4/7/2026 | 7/16/2026 3:59:55 PM EST |
| 190.00 | 43.30 | 45.70 | 44.50 | 44.80 | 0.00 | 0.00% | 0.23 | 0 | 61 | 0.42 | -0.95 | 0.00 | -0.01 | 5/29/2026 | 7/16/2026 3:59:55 PM EST |
| 195.00 | 48.20 | 50.70 | 49.45 | % | 0.25 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.01 | 7/16/2026 3:59:55 PM EST | |||
| 200.00 | 53.15 | 55.70 | 54.43 | % | 0.27 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 7/16/2026 3:59:55 PM EST | |||
| 210.00 | 62.85 | 65.85 | 64.35 | % | 0.31 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 7/16/2026 3:59:55 PM EST | |||
| 220.00 | 72.80 | 75.75 | 74.28 | % | 0.34 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 7/16/2026 3:59:55 PM EST | |||
| 230.00 | 82.80 | 85.70 | 84.25 | 79.17 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/16/2026 3:59:55 PM EST |
| 240.00 | 92.70 | 95.70 | 94.20 | % | 0.39 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:55 PM EST | |||
| 250.00 | 102.65 | 105.65 | 104.15 | % | 0.42 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:55 PM EST | |||
| 260.00 | 112.70 | 115.65 | 114.18 | % | 0.44 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:55 PM EST |