Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $156.94 as of 7/26/2026 10:54:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 100.20 | 103.55 | 101.88 | 91.80 | 0.00 | 0.00% | 1.85 | 0 | 20 | 1.84 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 60.00 | 95.00 | 98.55 | 96.78 | % | 1.61 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 65.00 | 90.25 | 93.60 | 91.93 | % | 1.41 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 70.00 | 85.05 | 88.60 | 86.83 | 75.00 | 0.00 | 0.00% | 1.24 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/24/2026 3:59:56 PM EST |
| 75.00 | 80.00 | 83.60 | 81.80 | 78.40 | 0.00 | 0.00% | 1.09 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 7/24/2026 3:59:56 PM EST |
| 80.00 | 75.05 | 78.60 | 76.83 | 57.50 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 3:59:56 PM EST |
| 85.00 | 70.10 | 73.60 | 71.85 | 67.38 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 7/24/2026 3:59:56 PM EST |
| 90.00 | 65.10 | 68.65 | 66.88 | 46.80 | 0.00 | 0.00% | 0.74 | 0 | 44 | 1.06 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 3:59:56 PM EST |
| 95.00 | 60.05 | 63.65 | 61.85 | 42.12 | 0.00 | 0.00% | 0.65 | 0 | 27 | 0.98 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/24/2026 3:59:56 PM EST |
| 100.00 | 56.70 | 57.65 | 57.18 | 57.00 | -0.40 | -0.70% | 0.57 | 4 | 659 | 0.75 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 105.00 | 50.30 | 53.65 | 51.98 | 34.01 | 0.00 | 0.00% | 0.50 | 0 | 1,037 | 0.82 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 3:59:56 PM EST |
| 110.00 | 45.10 | 48.70 | 46.90 | 26.95 | 0.00 | 0.00% | 0.43 | 0 | 5,093 | 0.75 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 3:59:56 PM EST |
| 115.00 | 40.20 | 43.75 | 41.98 | 34.25 | 0.00 | 0.00% | 0.37 | 0 | 2,913 | 0.68 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 120.00 | 35.35 | 38.80 | 37.08 | 37.61 | 0.00 | 0.00% | 0.31 | 0 | 6,246 | 0.61 | 0.98 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 125.00 | 30.65 | 33.00 | 31.83 | 32.02 | -1.33 | -3.99% | 0.25 | 1 | 2,009 | 0.47 | 0.96 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 130.00 | 25.65 | 29.10 | 27.38 | 28.21 | -0.09 | -0.32% | 0.21 | 3 | 8,308 | 0.50 | 0.93 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 135.00 | 21.70 | 23.70 | 22.70 | 22.35 | -0.40 | -1.76% | 0.17 | 7 | 2,753 | 0.40 | 0.89 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 140.00 | 17.95 | 19.05 | 18.50 | 18.65 | -0.62 | -3.22% | 0.13 | 67 | 3,651 | 0.31 | 0.83 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 145.00 | 14.45 | 14.95 | 14.70 | 14.70 | +0.20 | +1.38% | 0.10 | 342 | 8,555 | 0.32 | 0.75 | 0.02 | -0.05 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 150.00 | 10.75 | 11.60 | 11.18 | 11.00 | -0.25 | -2.23% | 0.07 | 81 | 7,522 | 0.31 | 0.66 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 155.00 | 8.35 | 8.70 | 8.53 | 8.56 | +0.21 | +2.52% | 0.06 | 240 | 8,566 | 0.32 | 0.56 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 160.00 | 6.10 | 6.35 | 6.23 | 6.00 | -0.20 | -3.23% | 0.04 | 537 | 11,561 | 0.32 | 0.45 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 165.00 | 4.35 | 4.55 | 4.45 | 4.30 | -0.15 | -3.38% | 0.03 | 2,491 | 7,470 | 0.32 | 0.36 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 170.00 | 3.00 | 3.20 | 3.10 | 3.10 | +0.03 | +0.98% | 0.02 | 661 | 9,813 | 0.32 | 0.27 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 175.00 | 2.11 | 2.21 | 2.16 | 2.13 | +0.03 | +1.43% | 0.01 | 394 | 6,039 | 0.32 | 0.20 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 180.00 | 1.43 | 1.56 | 1.50 | 1.49 | +0.04 | +2.76% | 0.01 | 239 | 3,002 | 0.33 | 0.15 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 185.00 | 0.96 | 1.03 | 1.00 | 0.96 | -0.08 | -7.70% | 0.01 | 86 | 2,588 | 0.33 | 0.11 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 190.00 | 0.63 | 0.73 | 0.68 | 0.70 | -0.05 | -6.67% | 0.00 | 19 | 1,982 | 0.33 | 0.08 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 195.00 | 0.43 | 0.63 | 0.53 | 0.46 | -0.08 | -14.82% | 0.00 | 22 | 1,771 | 0.35 | 0.06 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 200.00 | 0.29 | 0.46 | 0.38 | 0.34 | -0.02 | -5.56% | 0.00 | 2 | 1,786 | 0.35 | 0.04 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 210.00 | 0.01 | 0.45 | 0.23 | 0.18 | +0.07 | +63.64% | 0.00 | 2 | 683 | 0.34 | 0.02 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 220.00 | 0.02 | 0.19 | 0.11 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 599 | 0.37 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 0.26 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.48 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 0.13 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 25 | 697 | 0.47 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 250.00 | 0.02 | 0.14 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 4 | 404 | 0.47 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 260.00 | 0.02 | 0.20 | 0.11 | 0.08 | +0.02 | +33.34% | 0.00 | 2 | 480 | 0.52 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.17 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 68 | 1.72 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.59 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 91 | 1.47 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.75 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 661 | 0.93 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,266 | 0.71 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,088 | 0.65 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,463 | 0.65 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.11 | 0.06 | 0.03 | +0.02 | +200.00% | 0.00 | 22 | 5,827 | 0.52 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 105.00 | 0.02 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 15 | 6,224 | 0.41 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 110.00 | 0.06 | 0.25 | 0.16 | 0.08 | +0.03 | +60.00% | 0.00 | 9 | 4,087 | 0.43 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 115.00 | 0.05 | 0.52 | 0.29 | 0.07 | -0.03 | -30.00% | 0.00 | 19 | 1,850 | 0.41 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 120.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.01 | +5.27% | 0.00 | 14 | 5,256 | 0.36 | -0.02 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 125.00 | 0.30 | 0.50 | 0.40 | 0.37 | 0.00 | 0.00% | 0.00 | 48 | 5,974 | 0.35 | -0.04 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 130.00 | 0.58 | 0.75 | 0.67 | 0.66 | -0.02 | -2.95% | 0.01 | 133 | 7,377 | 0.34 | -0.07 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 135.00 | 1.01 | 1.20 | 1.11 | 1.10 | -0.07 | -5.99% | 0.01 | 548 | 9,090 | 0.33 | -0.11 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 140.00 | 1.79 | 1.97 | 1.88 | 1.92 | +0.07 | +3.79% | 0.01 | 734 | 9,581 | 0.32 | -0.17 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 145.00 | 2.78 | 3.05 | 2.92 | 2.99 | -0.03 | -1.00% | 0.02 | 328 | 6,957 | 0.31 | -0.25 | 0.02 | -0.05 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 150.00 | 4.25 | 4.75 | 4.50 | 4.55 | -0.13 | -2.78% | 0.03 | 782 | 3,444 | 0.31 | -0.34 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 155.00 | 6.55 | 6.95 | 6.75 | 6.84 | +0.09 | +1.34% | 0.04 | 301 | 3,799 | 0.31 | -0.44 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 160.00 | 9.40 | 9.80 | 9.60 | 9.25 | +0.10 | +1.10% | 0.06 | 18 | 2,091 | 0.32 | -0.55 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 165.00 | 11.15 | 14.50 | 12.83 | 12.55 | -0.35 | -2.72% | 0.08 | 12 | 516 | 0.32 | -0.64 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 170.00 | 15.95 | 17.20 | 16.58 | 16.40 | -4.25 | -20.59% | 0.10 | 2 | 398 | 0.32 | -0.73 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 175.00 | 19.95 | 21.30 | 20.63 | 19.75 | 0.00 | 0.00% | 0.12 | 0 | 693 | 0.33 | -0.80 | 0.01 | -0.05 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 180.00 | 24.05 | 25.65 | 24.85 | 24.31 | -0.69 | -2.76% | 0.14 | 1 | 106 | 0.32 | -0.85 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 185.00 | 28.70 | 30.25 | 29.48 | 33.35 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.33 | -0.89 | 0.01 | -0.03 | 4/8/2026 | 7/24/2026 3:59:56 PM EST |
| 190.00 | 33.30 | 35.10 | 34.20 | 36.31 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.43 | -0.92 | 0.01 | -0.03 | 5/22/2026 | 7/24/2026 3:59:56 PM EST |
| 195.00 | 37.95 | 39.80 | 38.88 | 46.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.44 | -0.94 | 0.01 | -0.02 | 5/11/2026 | 7/24/2026 3:59:56 PM EST |
| 200.00 | 42.80 | 44.70 | 43.75 | % | 0.22 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.02 | 7/24/2026 3:59:56 PM EST | |||
| 210.00 | 52.10 | 55.70 | 53.90 | % | 0.26 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 220.00 | 62.75 | 65.65 | 64.20 | 49.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 3/30/2026 | 7/24/2026 3:59:56 PM EST |
| 230.00 | 72.80 | 75.55 | 74.18 | 63.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 7/24/2026 3:59:56 PM EST |
| 240.00 | 81.95 | 85.50 | 83.73 | % | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 250.00 | 91.90 | 95.25 | 93.58 | % | 0.37 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 260.00 | 101.90 | 105.40 | 103.65 | % | 0.40 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST |