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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 69.60 | 73.10 | 71.35 | % | 0.95 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:55 PM EST | |||
| 80.00 | 64.25 | 68.10 | 66.18 | % | 0.83 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:55 PM EST | |||
| 85.00 | 59.90 | 62.95 | 61.43 | % | 0.72 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:55 PM EST | |||
| 90.00 | 54.35 | 57.80 | 56.08 | % | 0.62 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:55 PM EST | |||
| 95.00 | 50.25 | 52.90 | 51.58 | 66.03 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/16/2026 3:59:55 PM EST |
| 100.00 | 45.55 | 48.10 | 46.83 | 38.74 | 0.00 | 0.00% | 0.47 | 0 | 11 | 0.54 | 0.97 | 0.00 | -0.01 | 7/10/2026 | 7/16/2026 3:59:55 PM EST |
| 105.00 | 40.50 | 43.35 | 41.93 | % | 0.40 | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.01 | 7/16/2026 3:59:55 PM EST | |||
| 110.00 | 36.05 | 38.60 | 37.33 | 40.30 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.46 | 0.93 | 0.00 | -0.02 | 6/12/2026 | 7/16/2026 3:59:55 PM EST |
| 115.00 | 31.55 | 33.25 | 32.40 | 25.00 | 0.00 | 0.00% | 0.28 | 0 | 16 | 0.30 | 0.91 | 0.01 | -0.02 | 7/6/2026 | 7/16/2026 3:59:55 PM EST |
| 120.00 | 27.10 | 28.85 | 27.98 | 28.00 | 0.00 | 0.00% | 0.23 | 0 | 34 | 0.30 | 0.87 | 0.01 | -0.02 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 125.00 | 22.80 | 25.10 | 23.95 | 22.85 | 0.00 | 0.00% | 0.19 | 0 | 91 | 0.30 | 0.83 | 0.01 | -0.03 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 130.00 | 19.20 | 20.50 | 19.85 | 17.95 | 0.00 | 0.00% | 0.15 | 0 | 388 | 0.29 | 0.77 | 0.01 | -0.03 | 7/15/2026 | 7/16/2026 3:59:55 PM EST |
| 135.00 | 15.05 | 17.80 | 16.43 | 16.27 | 0.00 | 0.00% | 0.12 | 0 | 1,568 | 0.29 | 0.71 | 0.01 | -0.04 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 140.00 | 12.50 | 14.60 | 13.55 | 13.36 | 0.00 | 0.00% | 0.10 | 0 | 1,140 | 0.30 | 0.63 | 0.01 | -0.04 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 145.00 | 10.30 | 10.85 | 10.58 | 10.55 | 0.00 | 0.00% | 0.07 | 0 | 787 | 0.29 | 0.55 | 0.02 | -0.04 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 150.00 | 8.10 | 8.35 | 8.23 | 8.22 | 0.00 | 0.00% | 0.05 | 0 | 664 | 0.29 | 0.47 | 0.02 | -0.04 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 155.00 | 6.25 | 6.50 | 6.38 | 6.45 | 0.00 | 0.00% | 0.04 | 0 | 1,458 | 0.29 | 0.39 | 0.02 | -0.04 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 160.00 | 4.80 | 5.05 | 4.93 | 4.95 | 0.00 | 0.00% | 0.03 | 0 | 1,553 | 0.29 | 0.32 | 0.01 | -0.03 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 165.00 | 3.65 | 3.85 | 3.75 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 465 | 0.29 | 0.26 | 0.01 | -0.03 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 170.00 | 2.76 | 2.92 | 2.84 | 2.81 | 0.00 | 0.00% | 0.02 | 0 | 1,490 | 0.29 | 0.21 | 0.01 | -0.03 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 175.00 | 2.08 | 2.22 | 2.15 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 599 | 0.30 | 0.17 | 0.01 | -0.03 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 180.00 | 1.31 | 1.97 | 1.64 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 691 | 0.30 | 0.14 | 0.01 | -0.02 | 7/13/2026 | 7/16/2026 3:59:55 PM EST |
| 185.00 | 0.95 | 1.48 | 1.22 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 290 | 0.30 | 0.11 | 0.01 | -0.02 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 190.00 | 0.71 | 1.17 | 0.94 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 577 | 0.31 | 0.09 | 0.01 | -0.02 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 195.00 | 0.53 | 0.95 | 0.74 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.31 | 0.07 | 0.00 | -0.01 | 6/30/2026 | 7/16/2026 3:59:55 PM EST |
| 200.00 | 0.43 | 0.76 | 0.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 585 | 0.32 | 0.05 | 0.00 | -0.01 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 210.00 | 0.08 | 0.57 | 0.33 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.31 | 0.03 | 0.00 | -0.01 | 7/14/2026 | 7/16/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.35 | 0.02 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 0.48 | 0.24 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.41 | 0.01 | 0.00 | 0.00 | 6/5/2026 | 7/16/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 0.62 | 0.31 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/16/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 0.61 | 0.31 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.49 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/16/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.49 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.38 | 0.19 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.59 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/16/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.59 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.58 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/16/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.63 | 0.32 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.54 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/16/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.43 | 0.22 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.46 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/16/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.51 | 0.26 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.42 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/16/2026 3:59:55 PM EST |
| 100.00 | 0.25 | 0.90 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.39 | -0.03 | 0.00 | -0.01 | 7/14/2026 | 7/16/2026 3:59:55 PM EST |
| 105.00 | 0.20 | 0.82 | 0.51 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.34 | -0.05 | 0.00 | -0.01 | 7/15/2026 | 7/16/2026 3:59:55 PM EST |
| 110.00 | 0.50 | 1.00 | 0.75 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 512 | 0.33 | -0.07 | 0.00 | -0.02 | 6/29/2026 | 7/16/2026 3:59:55 PM EST |
| 115.00 | 0.89 | 1.40 | 1.15 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 678 | 0.32 | -0.09 | 0.01 | -0.02 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 120.00 | 1.47 | 1.68 | 1.58 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 2,852 | 0.31 | -0.13 | 0.01 | -0.02 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 125.00 | 2.28 | 2.46 | 2.37 | 2.33 | 0.00 | 0.00% | 0.02 | 0 | 1,524 | 0.30 | -0.17 | 0.01 | -0.03 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 130.00 | 3.35 | 3.60 | 3.48 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 4,101 | 0.30 | -0.23 | 0.01 | -0.03 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 135.00 | 4.75 | 5.05 | 4.90 | 5.07 | 0.00 | 0.00% | 0.04 | 0 | 2,737 | 0.29 | -0.29 | 0.01 | -0.04 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 140.00 | 6.60 | 7.00 | 6.80 | 6.95 | 0.00 | 0.00% | 0.05 | 0 | 1,636 | 0.29 | -0.37 | 0.01 | -0.04 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 145.00 | 9.10 | 9.35 | 9.23 | 9.11 | 0.00 | 0.00% | 0.06 | 0 | 815 | 0.29 | -0.45 | 0.02 | -0.04 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 150.00 | 11.90 | 12.10 | 12.00 | 11.85 | 0.00 | 0.00% | 0.08 | 0 | 707 | 0.29 | -0.53 | 0.02 | -0.04 | 7/16/2026 | 7/16/2026 3:59:55 PM EST |
| 155.00 | 14.20 | 15.45 | 14.83 | 16.14 | 0.00 | 0.00% | 0.10 | 0 | 275 | 0.28 | -0.61 | 0.02 | -0.04 | 7/14/2026 | 7/16/2026 3:59:55 PM EST |
| 160.00 | 17.35 | 19.50 | 18.43 | 24.35 | 0.00 | 0.00% | 0.12 | 0 | 145 | 0.28 | -0.68 | 0.01 | -0.03 | 7/2/2026 | 7/16/2026 3:59:55 PM EST |
| 165.00 | 21.45 | 23.65 | 22.55 | 29.45 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.29 | -0.74 | 0.01 | -0.03 | 7/2/2026 | 7/16/2026 3:59:55 PM EST |
| 170.00 | 25.95 | 27.50 | 26.73 | 25.00 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.30 | -0.79 | 0.01 | -0.03 | 6/5/2026 | 7/16/2026 3:59:55 PM EST |
| 175.00 | 29.65 | 31.90 | 30.78 | 37.87 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.28 | -0.83 | 0.01 | -0.03 | 7/9/2026 | 7/16/2026 3:59:55 PM EST |
| 180.00 | 34.15 | 36.20 | 35.18 | 42.62 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.33 | -0.86 | 0.01 | -0.02 | 7/9/2026 | 7/16/2026 3:59:55 PM EST |
| 185.00 | 38.65 | 41.40 | 40.03 | 38.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.37 | -0.89 | 0.01 | -0.02 | 5/11/2026 | 7/16/2026 3:59:55 PM EST |
| 190.00 | 43.30 | 46.25 | 44.78 | 41.53 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.39 | -0.91 | 0.01 | -0.02 | 4/8/2026 | 7/16/2026 3:59:55 PM EST |
| 195.00 | 48.35 | 50.85 | 49.60 | % | 0.25 | 0 | 0 | 0.39 | -0.93 | 0.00 | -0.01 | 7/16/2026 3:59:55 PM EST | |||
| 200.00 | 53.25 | 55.70 | 54.48 | % | 0.27 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.01 | 7/16/2026 3:59:55 PM EST | |||
| 210.00 | 62.75 | 66.25 | 64.50 | 44.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.01 | 3/27/2026 | 7/16/2026 3:59:55 PM EST |
| 220.00 | 72.70 | 75.85 | 74.28 | % | 0.34 | 0 | 0 | 0.50 | -0.98 | 0.00 | 0.00 | 7/16/2026 3:59:55 PM EST | |||
| 230.00 | 82.65 | 85.80 | 84.23 | % | 0.37 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 7/16/2026 3:59:55 PM EST | |||
| 240.00 | 92.30 | 95.90 | 94.10 | % | 0.39 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:55 PM EST | |||
| 250.00 | 102.25 | 106.00 | 104.13 | % | 0.42 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:55 PM EST | |||
| 260.00 | 112.25 | 116.00 | 114.13 | % | 0.44 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:55 PM EST |