Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $154.77 as of 7/28/2026 2:09:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 102.25 | 104.95 | 103.60 | 98.64 | 0.00 | 0.00% | 2.07 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 4:00:09 PM EST |
| 55.00 | 96.55 | 100.40 | 98.48 | % | 1.79 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:09 PM EST | |||
| 60.00 | 92.35 | 94.80 | 93.58 | 93.95 | 0.00 | 0.00% | 1.56 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 7/28/2026 4:00:09 PM EST |
| 65.00 | 87.30 | 89.95 | 88.63 | 73.20 | 0.00 | 0.00% | 1.36 | 0 | 4 | 0.97 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/28/2026 4:00:09 PM EST |
| 70.00 | 82.45 | 84.55 | 83.50 | % | 1.19 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:09 PM EST | |||
| 75.00 | 77.30 | 79.85 | 78.58 | 78.00 | 0.00 | 0.00% | 1.05 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 7/28/2026 4:00:09 PM EST |
| 80.00 | 72.20 | 74.85 | 73.53 | 61.00 | 0.00 | 0.00% | 0.92 | 0 | 33 | 0.74 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/28/2026 4:00:09 PM EST |
| 85.00 | 66.60 | 70.00 | 68.30 | 67.03 | 0.00 | 0.00% | 0.80 | 0 | 21 | 0.65 | 0.99 | 0.00 | 0.00 | 6/10/2026 | 7/28/2026 4:00:09 PM EST |
| 90.00 | 61.65 | 65.00 | 63.33 | 47.48 | 0.00 | 0.00% | 0.70 | 0 | 76 | 0.63 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/28/2026 4:00:09 PM EST |
| 95.00 | 57.20 | 60.00 | 58.60 | 60.29 | 0.00 | 0.00% | 0.62 | 0 | 115 | 0.53 | 0.98 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 4:00:09 PM EST |
| 100.00 | 52.40 | 55.30 | 53.85 | 58.05 | 0.00 | 0.00% | 0.54 | 0 | 981 | 0.50 | 0.97 | 0.00 | -0.01 | 7/23/2026 | 7/28/2026 4:00:09 PM EST |
| 105.00 | 47.70 | 49.90 | 48.80 | 48.30 | +15.38 | +46.72% | 0.46 | 1 | 1,028 | 0.41 | 0.95 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:09 PM EST |
| 110.00 | 43.00 | 45.15 | 44.08 | 48.47 | 0.00 | 0.00% | 0.40 | 0 | 1,234 | 0.39 | 0.94 | 0.00 | -0.02 | 7/24/2026 | 7/28/2026 4:00:09 PM EST |
| 115.00 | 38.40 | 40.45 | 39.43 | 35.00 | 0.00 | 0.00% | 0.34 | 0 | 2,267 | 0.36 | 0.92 | 0.00 | -0.02 | 7/20/2026 | 7/28/2026 4:00:09 PM EST |
| 120.00 | 33.90 | 35.85 | 34.88 | 30.85 | 0.00 | 0.00% | 0.29 | 0 | 3,700 | 0.34 | 0.89 | 0.01 | -0.02 | 7/20/2026 | 7/28/2026 4:00:09 PM EST |
| 125.00 | 29.55 | 31.50 | 30.53 | 29.59 | -4.47 | -13.13% | 0.24 | 3 | 4,378 | 0.28 | 0.86 | 0.01 | -0.03 | 7/28/2026 | 7/28/2026 4:00:09 PM EST |
| 130.00 | 25.45 | 27.40 | 26.43 | 27.89 | 0.00 | 0.00% | 0.20 | 0 | 5,758 | 0.29 | 0.82 | 0.01 | -0.03 | 7/27/2026 | 7/28/2026 4:00:09 PM EST |
| 135.00 | 21.60 | 24.20 | 22.90 | 25.44 | -1.12 | -4.22% | 0.17 | 2 | 2,788 | 0.31 | 0.77 | 0.01 | -0.03 | 7/28/2026 | 7/28/2026 4:00:09 PM EST |
| 140.00 | 17.85 | 20.30 | 19.08 | 19.12 | -1.23 | -6.05% | 0.14 | 11 | 7,140 | 0.30 | 0.71 | 0.01 | -0.04 | 7/28/2026 | 7/28/2026 4:00:09 PM EST |
| 145.00 | 14.65 | 17.30 | 15.98 | 17.88 | -2.12 | -10.60% | 0.11 | 3 | 2,643 | 0.30 | 0.65 | 0.01 | -0.04 | 7/28/2026 | 7/28/2026 4:00:09 PM EST |
| 150.00 | 12.85 | 14.20 | 13.53 | 12.75 | -1.44 | -10.15% | 0.09 | 15 | 7,491 | 0.31 | 0.58 | 0.01 | -0.04 | 7/28/2026 | 7/28/2026 4:00:09 PM EST |
| 155.00 | 10.40 | 11.05 | 10.73 | 10.00 | -1.82 | -15.40% | 0.07 | 16 | 4,688 | 0.30 | 0.51 | 0.01 | -0.04 | 7/28/2026 | 7/28/2026 4:00:09 PM EST |
| 160.00 | 8.25 | 8.90 | 8.58 | 8.52 | -0.73 | -7.90% | 0.05 | 25 | 2,748 | 0.30 | 0.44 | 0.01 | -0.04 | 7/28/2026 | 7/28/2026 4:00:09 PM EST |
| 165.00 | 6.35 | 7.15 | 6.75 | 6.89 | -0.67 | -8.87% | 0.04 | 42 | 6,420 | 0.30 | 0.37 | 0.01 | -0.04 | 7/28/2026 | 7/28/2026 4:00:09 PM EST |
| 170.00 | 4.90 | 5.50 | 5.20 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 5,696 | 0.30 | 0.31 | 0.01 | -0.03 | 7/27/2026 | 7/28/2026 4:00:09 PM EST |
| 175.00 | 3.75 | 4.50 | 4.13 | 4.25 | -0.45 | -9.58% | 0.02 | 7 | 1,489 | 0.30 | 0.26 | 0.01 | -0.03 | 7/28/2026 | 7/28/2026 4:00:09 PM EST |
| 180.00 | 2.79 | 3.60 | 3.20 | 3.13 | -0.57 | -15.41% | 0.02 | 103 | 3,684 | 0.30 | 0.21 | 0.01 | -0.03 | 7/28/2026 | 7/28/2026 4:00:09 PM EST |
| 185.00 | 2.13 | 2.76 | 2.45 | 2.45 | -1.02 | -29.40% | 0.01 | 6 | 740 | 0.30 | 0.17 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 4:00:09 PM EST |
| 190.00 | 1.57 | 2.46 | 2.02 | 1.92 | -0.43 | -18.30% | 0.01 | 6 | 415 | 0.31 | 0.14 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 4:00:09 PM EST |
| 195.00 | 1.13 | 2.02 | 1.58 | 1.53 | -0.38 | -19.90% | 0.01 | 6 | 1,270 | 0.31 | 0.11 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 4:00:09 PM EST |
| 200.00 | 1.11 | 1.36 | 1.24 | 1.24 | -0.29 | -18.96% | 0.01 | 11 | 1,652 | 0.31 | 0.09 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 4:00:09 PM EST |
| 210.00 | 0.51 | 0.96 | 0.74 | 0.83 | -0.38 | -31.41% | 0.00 | 50 | 610 | 0.31 | 0.06 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:09 PM EST |
| 220.00 | 0.23 | 0.72 | 0.48 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.32 | 0.04 | 0.00 | -0.01 | 6/26/2026 | 7/28/2026 4:00:09 PM EST |
| 230.00 | 0.25 | 0.76 | 0.51 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 912 | 0.35 | 0.02 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 4:00:09 PM EST |
| 240.00 | 0.00 | 0.54 | 0.27 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.37 | 0.01 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:09 PM EST |
| 250.00 | 0.00 | 0.79 | 0.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.44 | 0.01 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 4:00:09 PM EST |
| 260.00 | 0.04 | 0.54 | 0.29 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.38 | 0.01 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 386 | 0.94 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 1.34 | 0.67 | % | 0.01 | 0 | 326 | 1.02 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 534 | 1.06 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/28/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.63 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 7/28/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.58 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.51 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.52 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:09 PM EST |
| 85.00 | 0.01 | 0.27 | 0.14 | 0.15 | +0.01 | +7.15% | 0.00 | 2 | 1,036 | 0.40 | -0.01 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 0.47 | 0.24 | 0.08 | -0.09 | -52.95% | 0.00 | 2,533 | 1,286 | 0.48 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:09 PM EST |
| 95.00 | 0.05 | 0.55 | 0.30 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2,527 | 0.38 | -0.02 | 0.00 | -0.01 | 7/21/2026 | 7/28/2026 4:00:09 PM EST |
| 100.00 | 0.21 | 0.55 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2,020 | 0.38 | -0.03 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 4:00:09 PM EST |
| 105.00 | 0.24 | 0.69 | 0.47 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 3,198 | 0.35 | -0.05 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 4:00:09 PM EST |
| 110.00 | 0.62 | 0.84 | 0.73 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 3,068 | 0.35 | -0.06 | 0.00 | -0.02 | 7/27/2026 | 7/28/2026 4:00:09 PM EST |
| 115.00 | 0.85 | 1.19 | 1.02 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 2,871 | 0.34 | -0.08 | 0.00 | -0.02 | 7/24/2026 | 7/28/2026 4:00:09 PM EST |
| 120.00 | 1.30 | 1.82 | 1.56 | 1.52 | +0.05 | +3.41% | 0.01 | 6 | 4,423 | 0.34 | -0.11 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 4:00:09 PM EST |
| 125.00 | 1.85 | 2.40 | 2.13 | 2.20 | +0.05 | +2.33% | 0.02 | 19 | 6,114 | 0.32 | -0.14 | 0.01 | -0.03 | 7/28/2026 | 7/28/2026 4:00:09 PM EST |
| 130.00 | 2.73 | 3.20 | 2.97 | 2.92 | 0.00 | 0.00% | 0.02 | 0 | 4,825 | 0.32 | -0.18 | 0.01 | -0.03 | 7/27/2026 | 7/28/2026 4:00:09 PM EST |
| 135.00 | 3.75 | 4.50 | 4.13 | 4.27 | +0.25 | +6.22% | 0.03 | 5 | 3,770 | 0.31 | -0.23 | 0.01 | -0.03 | 7/28/2026 | 7/28/2026 4:00:09 PM EST |
| 140.00 | 5.35 | 5.95 | 5.65 | 5.50 | +0.10 | +1.86% | 0.04 | 7 | 2,746 | 0.31 | -0.29 | 0.01 | -0.04 | 7/28/2026 | 7/28/2026 4:00:09 PM EST |
| 145.00 | 7.05 | 7.60 | 7.33 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 1,909 | 0.30 | -0.35 | 0.01 | -0.04 | 7/27/2026 | 7/28/2026 4:00:09 PM EST |
| 150.00 | 9.00 | 10.00 | 9.50 | 9.67 | +0.54 | +5.92% | 0.06 | 8 | 2,388 | 0.30 | -0.42 | 0.01 | -0.04 | 7/28/2026 | 7/28/2026 4:00:09 PM EST |
| 155.00 | 11.50 | 12.55 | 12.03 | 12.40 | +0.70 | +5.99% | 0.08 | 6 | 329 | 0.30 | -0.49 | 0.01 | -0.04 | 7/28/2026 | 7/28/2026 4:00:09 PM EST |
| 160.00 | 14.30 | 15.45 | 14.88 | 14.05 | +0.95 | +7.26% | 0.09 | 30 | 869 | 0.29 | -0.56 | 0.01 | -0.04 | 7/28/2026 | 7/28/2026 4:00:09 PM EST |
| 165.00 | 17.60 | 19.20 | 18.40 | 18.17 | 0.00 | 0.00% | 0.11 | 0 | 258 | 0.30 | -0.63 | 0.01 | -0.04 | 7/22/2026 | 7/28/2026 4:00:09 PM EST |
| 170.00 | 21.10 | 22.85 | 21.98 | 31.70 | 0.00 | 0.00% | 0.13 | 0 | 88 | 0.29 | -0.69 | 0.01 | -0.03 | 6/15/2026 | 7/28/2026 4:00:09 PM EST |
| 175.00 | 24.90 | 26.70 | 25.80 | 38.65 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.29 | -0.74 | 0.01 | -0.03 | 7/9/2026 | 7/28/2026 4:00:09 PM EST |
| 180.00 | 28.30 | 30.80 | 29.55 | 30.15 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.27 | -0.79 | 0.01 | -0.03 | 5/22/2026 | 7/28/2026 4:00:09 PM EST |
| 185.00 | 33.00 | 35.20 | 34.10 | 26.20 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.28 | -0.83 | 0.01 | -0.02 | 3/27/2026 | 7/28/2026 4:00:09 PM EST |
| 190.00 | 37.50 | 39.70 | 38.60 | 31.27 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.28 | -0.86 | 0.01 | -0.02 | 3/24/2026 | 7/28/2026 4:00:09 PM EST |
| 195.00 | 42.15 | 44.55 | 43.35 | % | 0.22 | 0 | 0 | 0.28 | -0.89 | 0.01 | -0.02 | 7/28/2026 4:00:09 PM EST | |||
| 200.00 | 46.90 | 49.15 | 48.03 | 53.25 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.27 | -0.91 | 0.01 | -0.02 | 7/17/2026 | 7/28/2026 4:00:09 PM EST |
| 210.00 | 56.10 | 58.95 | 57.53 | 53.70 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.41 | -0.94 | 0.00 | -0.01 | 7/23/2026 | 7/28/2026 4:00:09 PM EST |
| 220.00 | 65.95 | 68.60 | 67.28 | 73.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.01 | 6/12/2026 | 7/28/2026 4:00:09 PM EST |
| 230.00 | 75.45 | 78.70 | 77.08 | 84.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 5/29/2026 | 7/28/2026 4:00:09 PM EST |
| 240.00 | 85.75 | 88.70 | 87.23 | % | 0.36 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 7/28/2026 4:00:09 PM EST | |||
| 250.00 | 95.35 | 98.95 | 97.15 | % | 0.39 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 7/28/2026 4:00:09 PM EST | |||
| 260.00 | 105.50 | 108.85 | 107.18 | 123.26 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 7/6/2026 | 7/28/2026 4:00:09 PM EST |