Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $154.80 as of 8/7/2026 5:22:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 70.95 | 74.85 | 72.90 | % | 0.91 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 85.00 | 65.95 | 69.95 | 67.95 | % | 0.80 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 90.00 | 61.00 | 64.85 | 62.93 | % | 0.70 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 95.00 | 55.95 | 59.75 | 57.85 | % | 0.61 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 100.00 | 50.95 | 54.65 | 52.80 | % | 0.53 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 105.00 | 46.00 | 49.80 | 47.90 | % | 0.46 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 110.00 | 41.05 | 44.95 | 43.00 | % | 0.39 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 115.00 | 36.05 | 39.85 | 37.95 | % | 0.33 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 120.00 | 31.15 | 35.00 | 33.08 | % | 0.28 | 0 | 0 | 0.61 | 0.99 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 125.00 | 26.70 | 29.85 | 28.28 | % | 0.23 | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.02 | 8/7/2026 3:59:58 PM EST | |||
| 130.00 | 22.05 | 24.65 | 23.35 | % | 0.18 | 0 | 0 | 0.45 | 0.93 | 0.01 | -0.02 | 8/7/2026 3:59:58 PM EST | |||
| 135.00 | 17.50 | 19.75 | 18.63 | % | 0.14 | 0 | 0 | 0.39 | 0.86 | 0.01 | -0.04 | 8/7/2026 3:59:58 PM EST | |||
| 139.00 | 13.20 | 16.35 | 14.78 | 16.42 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.37 | 0.80 | 0.02 | -0.05 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 140.00 | 12.60 | 15.50 | 14.05 | % | 0.10 | 0 | 0 | 0.36 | 0.79 | 0.02 | -0.05 | 8/7/2026 3:59:58 PM EST | |||
| 141.00 | 11.55 | 14.70 | 13.13 | % | 0.09 | 0 | 0 | 0.35 | 0.77 | 0.02 | -0.05 | 8/7/2026 3:59:58 PM EST | |||
| 142.00 | 11.20 | 14.25 | 12.73 | % | 0.09 | 0 | 0 | 0.26 | 0.76 | 0.02 | -0.05 | 8/7/2026 3:59:58 PM EST | |||
| 143.00 | 11.00 | 13.40 | 12.20 | % | 0.09 | 0 | 0 | 0.28 | 0.74 | 0.02 | -0.05 | 8/7/2026 3:59:58 PM EST | |||
| 144.00 | 10.05 | 12.35 | 11.20 | % | 0.08 | 0 | 0 | 0.26 | 0.72 | 0.02 | -0.06 | 8/7/2026 3:59:58 PM EST | |||
| 145.00 | 9.80 | 11.70 | 10.75 | 12.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.28 | 0.70 | 0.02 | -0.06 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 146.00 | 8.75 | 10.95 | 9.85 | 9.80 | % | 0.07 | 1 | 0 | 0.26 | 0.68 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 3:59:58 PM EST | |
| 147.00 | 7.70 | 10.30 | 9.00 | % | 0.06 | 0 | 0 | 0.25 | 0.66 | 0.02 | -0.06 | 8/7/2026 3:59:58 PM EST | |||
| 148.00 | 7.15 | 9.75 | 8.45 | % | 0.06 | 0 | 0 | 0.26 | 0.64 | 0.02 | -0.06 | 8/7/2026 3:59:58 PM EST | |||
| 149.00 | 6.55 | 9.30 | 7.93 | % | 0.05 | 0 | 0 | 0.26 | 0.62 | 0.02 | -0.06 | 8/7/2026 3:59:58 PM EST | |||
| 150.00 | 6.50 | 8.65 | 7.58 | 7.55 | -1.95 | -20.53% | 0.05 | 4 | 10 | 0.27 | 0.59 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 152.50 | 4.85 | 8.05 | 6.45 | 6.38 | % | 0.04 | 17 | 0 | 0.28 | 0.53 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:58 PM EST | |
| 155.00 | 3.60 | 6.55 | 5.08 | 5.10 | % | 0.03 | 111 | 0 | 0.27 | 0.46 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:58 PM EST | |
| 157.50 | 2.88 | 5.35 | 4.12 | 4.30 | % | 0.03 | 71 | 0 | 0.27 | 0.40 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:58 PM EST | |
| 160.00 | 2.61 | 4.10 | 3.36 | 3.60 | % | 0.02 | 1 | 0 | 0.28 | 0.34 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 3:59:58 PM EST | |
| 162.50 | 1.97 | 3.30 | 2.64 | 2.62 | % | 0.02 | 2 | 0 | 0.28 | 0.28 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 3:59:58 PM EST | |
| 165.00 | 1.30 | 2.94 | 2.12 | 2.18 | % | 0.01 | 59 | 0 | 0.28 | 0.23 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 3:59:58 PM EST | |
| 167.50 | 0.97 | 2.35 | 1.66 | % | 0.01 | 0 | 0 | 0.28 | 0.19 | 0.02 | -0.04 | 8/7/2026 3:59:58 PM EST | |||
| 170.00 | 0.78 | 1.81 | 1.30 | % | 0.01 | 0 | 0 | 0.28 | 0.16 | 0.01 | -0.04 | 8/7/2026 3:59:58 PM EST | |||
| 172.50 | 0.59 | 1.99 | 1.29 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.12 | 0.01 | -0.03 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 175.00 | 0.26 | 1.74 | 1.00 | % | 0.01 | 0 | 0 | 0.30 | 0.10 | 0.01 | -0.03 | 8/7/2026 3:59:58 PM EST | |||
| 177.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.37 | 0.08 | 0.01 | -0.02 | 8/7/2026 3:59:58 PM EST | |||
| 180.00 | 0.05 | 1.26 | 0.66 | % | 0.00 | 0 | 0 | 0.29 | 0.07 | 0.01 | -0.02 | 8/7/2026 3:59:58 PM EST | |||
| 185.00 | 0.07 | 0.68 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.01 | -0.02 | 8/7/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.01 | 8/7/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | ||||||
| 205.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 125.00 | 0.10 | 2.73 | 1.42 | % | 0.01 | 0 | 0 | 0.43 | -0.05 | 0.01 | -0.02 | 8/7/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.93 | 1.47 | % | 0.01 | 0 | 0 | 0.51 | -0.07 | 0.01 | -0.02 | 8/7/2026 3:59:58 PM EST | |||
| 135.00 | 0.69 | 1.49 | 1.09 | 1.05 | % | 0.01 | 157 | 0 | 0.31 | -0.14 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 3:59:58 PM EST | |
| 139.00 | 0.57 | 2.16 | 1.37 | 1.76 | +0.33 | +23.08% | 0.01 | 5 | 1 | 0.27 | -0.20 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 140.00 | 1.34 | 2.29 | 1.82 | 1.96 | +0.28 | +16.67% | 0.01 | 1 | 1 | 0.29 | -0.21 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 141.00 | 0.62 | 2.43 | 1.53 | % | 0.01 | 0 | 0 | 0.26 | -0.23 | 0.02 | -0.05 | 8/7/2026 3:59:58 PM EST | |||
| 142.00 | % | 0.00 | 0 | 0 | 0.27 | -0.24 | 0.02 | -0.05 | 8/7/2026 3:59:58 PM EST | ||||||
| 143.00 | 1.33 | 3.15 | 2.24 | % | 0.02 | 0 | 0 | 0.27 | -0.26 | 0.02 | -0.05 | 8/7/2026 3:59:58 PM EST | |||
| 144.00 | 2.28 | 3.15 | 2.72 | % | 0.02 | 0 | 0 | 0.29 | -0.28 | 0.02 | -0.06 | 8/7/2026 3:59:58 PM EST | |||
| 145.00 | 2.39 | 3.50 | 2.95 | 3.10 | -0.30 | -8.83% | 0.02 | 3 | 1 | 0.28 | -0.30 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 146.00 | 2.90 | 3.75 | 3.33 | % | 0.02 | 0 | 0 | 0.28 | -0.32 | 0.02 | -0.06 | 8/7/2026 3:59:58 PM EST | |||
| 147.00 | 2.89 | 4.25 | 3.57 | 3.80 | % | 0.02 | 155 | 0 | 0.28 | -0.34 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 3:59:58 PM EST | |
| 148.00 | 3.15 | 4.65 | 3.90 | 4.23 | % | 0.03 | 5 | 0 | 0.27 | -0.36 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 3:59:58 PM EST | |
| 149.00 | 4.00 | 5.00 | 4.50 | % | 0.03 | 0 | 0 | 0.28 | -0.38 | 0.02 | -0.06 | 8/7/2026 3:59:58 PM EST | |||
| 150.00 | 4.55 | 5.60 | 5.08 | 5.24 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | -0.41 | 0.02 | -0.06 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 152.50 | 5.60 | 7.20 | 6.40 | % | 0.04 | 0 | 0 | 0.29 | -0.47 | 0.03 | -0.06 | 8/7/2026 3:59:58 PM EST | |||
| 155.00 | 6.80 | 8.50 | 7.65 | % | 0.05 | 0 | 0 | 0.29 | -0.54 | 0.03 | -0.06 | 8/7/2026 3:59:58 PM EST | |||
| 157.50 | 8.15 | 10.15 | 9.15 | % | 0.06 | 0 | 0 | 0.29 | -0.60 | 0.03 | -0.06 | 8/7/2026 3:59:58 PM EST | |||
| 160.00 | 10.00 | 11.75 | 10.88 | % | 0.07 | 0 | 0 | 0.29 | -0.66 | 0.02 | -0.05 | 8/7/2026 3:59:58 PM EST | |||
| 162.50 | 11.80 | 13.80 | 12.80 | % | 0.08 | 0 | 0 | 0.30 | -0.72 | 0.02 | -0.05 | 8/7/2026 3:59:58 PM EST | |||
| 165.00 | 13.75 | 15.70 | 14.73 | % | 0.09 | 0 | 0 | 0.30 | -0.77 | 0.02 | -0.04 | 8/7/2026 3:59:58 PM EST | |||
| 167.50 | 15.50 | 18.05 | 16.78 | % | 0.10 | 0 | 0 | 0.29 | -0.81 | 0.02 | -0.04 | 8/7/2026 3:59:58 PM EST | |||
| 170.00 | 17.60 | 21.10 | 19.35 | % | 0.11 | 0 | 0 | 0.42 | -0.84 | 0.01 | -0.04 | 8/7/2026 3:59:58 PM EST | |||
| 172.50 | 19.65 | 23.35 | 21.50 | % | 0.12 | 0 | 0 | 0.45 | -0.88 | 0.01 | -0.03 | 8/7/2026 3:59:58 PM EST | |||
| 175.00 | 21.95 | 24.90 | 23.43 | % | 0.13 | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.03 | 8/7/2026 3:59:58 PM EST | |||
| 177.50 | 24.65 | 27.45 | 26.05 | % | 0.15 | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.02 | 8/7/2026 3:59:58 PM EST | |||
| 180.00 | 27.00 | 29.75 | 28.38 | % | 0.16 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.02 | 8/7/2026 3:59:58 PM EST | |||
| 185.00 | 31.80 | 34.40 | 33.10 | % | 0.18 | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.02 | 8/7/2026 3:59:58 PM EST | |||
| 190.00 | 36.35 | 40.10 | 38.23 | % | 0.20 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 8/7/2026 3:59:58 PM EST | |||
| 195.00 | 41.35 | 45.05 | 43.20 | % | 0.22 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 200.00 | 46.05 | 50.00 | 48.03 | % | 0.24 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 205.00 | 51.10 | 54.95 | 53.03 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST |