Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $156.91 as of 7/24/2026 7:16:31 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 | 75.05 | 78.60 | 76.83 | % | 0.96 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 85.00 | 70.10 | 73.60 | 71.85 | % | 0.85 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 90.00 | 65.10 | 68.80 | 66.95 | % | 0.74 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 95.00 | 60.10 | 63.80 | 61.95 | % | 0.65 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 100.00 | 55.10 | 58.65 | 56.88 | % | 0.57 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 105.00 | % | 0.00 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | ||||||
| 110.00 | 45.15 | 48.90 | 47.03 | % | 0.43 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 115.00 | 40.80 | 43.70 | 42.25 | % | 0.37 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 120.00 | 35.25 | 38.70 | 36.98 | % | 0.31 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 125.00 | 30.20 | 33.75 | 31.98 | % | 0.26 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 130.00 | 25.40 | 28.85 | 27.13 | % | 0.21 | 0 | 0 | 0.57 | 0.99 | 0.01 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 135.00 | 21.15 | 23.75 | 22.45 | % | 0.17 | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.02 | 7/24/2026 3:59:56 PM EST | |||
| 140.00 | 16.75 | 19.70 | 18.23 | 18.95 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.47 | 0.87 | 0.01 | -0.03 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 141.00 | 15.75 | 18.80 | 17.28 | % | 0.12 | 0 | 0 | 0.46 | 0.86 | 0.02 | -0.04 | 7/24/2026 3:59:56 PM EST | |||
| 142.00 | 14.40 | 18.05 | 16.23 | % | 0.11 | 0 | 0 | 0.46 | 0.84 | 0.02 | -0.04 | 7/24/2026 3:59:56 PM EST | |||
| 143.00 | 14.20 | 17.20 | 15.70 | % | 0.11 | 0 | 0 | 0.34 | 0.82 | 0.02 | -0.04 | 7/24/2026 3:59:56 PM EST | |||
| 144.00 | 14.20 | 15.95 | 15.08 | % | 0.10 | 0 | 0 | 0.35 | 0.80 | 0.02 | -0.05 | 7/24/2026 3:59:56 PM EST | |||
| 145.00 | 12.75 | 14.95 | 13.85 | 14.85 | % | 0.10 | 2 | 0 | 0.32 | 0.78 | 0.02 | -0.05 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 146.00 | 11.35 | 14.80 | 13.08 | % | 0.09 | 0 | 0 | 0.31 | 0.76 | 0.02 | -0.05 | 7/24/2026 3:59:56 PM EST | |||
| 147.00 | 10.65 | 14.05 | 12.35 | 13.13 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.32 | 0.74 | 0.02 | -0.06 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 148.00 | 11.40 | 12.30 | 11.85 | % | 0.08 | 0 | 0 | 0.33 | 0.72 | 0.02 | -0.06 | 7/24/2026 3:59:56 PM EST | |||
| 149.00 | 9.15 | 11.95 | 10.55 | % | 0.07 | 0 | 0 | 0.30 | 0.70 | 0.02 | -0.06 | 7/24/2026 3:59:56 PM EST | |||
| 150.00 | 10.00 | 11.00 | 10.50 | 10.36 | -0.85 | -7.59% | 0.07 | 2 | 1 | 0.33 | 0.67 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 152.50 | 8.10 | 9.50 | 8.80 | 10.06 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | 0.61 | 0.02 | -0.07 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 155.00 | 7.05 | 8.20 | 7.63 | 7.40 | -0.55 | -6.92% | 0.05 | 3 | 3 | 0.33 | 0.55 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 157.50 | 5.80 | 6.75 | 6.28 | 6.20 | % | 0.04 | 1 | 0 | 0.32 | 0.49 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 160.00 | 4.70 | 6.05 | 5.38 | 5.50 | +0.35 | +6.80% | 0.03 | 11 | 2 | 0.33 | 0.44 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 162.50 | 3.80 | 5.05 | 4.43 | % | 0.03 | 0 | 0 | 0.33 | 0.38 | 0.02 | -0.07 | 7/24/2026 3:59:56 PM EST | |||
| 165.00 | 3.00 | 4.40 | 3.70 | 3.80 | % | 0.02 | 5 | 0 | 0.33 | 0.33 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 167.50 | 2.14 | 3.45 | 2.80 | % | 0.02 | 0 | 0 | 0.32 | 0.28 | 0.02 | -0.06 | 7/24/2026 3:59:56 PM EST | |||
| 170.00 | 1.87 | 2.50 | 2.19 | 2.22 | -0.37 | -14.29% | 0.01 | 2 | 19 | 0.32 | 0.24 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 172.50 | 1.49 | 2.28 | 1.89 | % | 0.01 | 0 | 0 | 0.33 | 0.20 | 0.02 | -0.06 | 7/24/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.37 | 0.17 | 0.01 | -0.05 | 7/24/2026 3:59:56 PM EST | |||
| 177.50 | 0.97 | 1.54 | 1.26 | 1.22 | % | 0.01 | 1 | 0 | 0.33 | 0.14 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 180.00 | 0.61 | 2.45 | 1.53 | % | 0.01 | 0 | 0 | 0.37 | 0.12 | 0.01 | -0.04 | 7/24/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.52 | 0.07 | 0.01 | -0.03 | 7/24/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.55 | 0.05 | 0.01 | -0.02 | 7/24/2026 3:59:56 PM EST | |||
| 195.00 | 0.07 | 0.63 | 0.35 | 0.14 | % | 0.00 | 1 | 0 | 0.35 | 0.04 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 200.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 205.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.76 | 0.88 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.01 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 135.00 | 0.02 | 1.18 | 0.60 | % | 0.00 | 0 | 0 | 0.28 | -0.06 | 0.01 | -0.02 | 7/24/2026 3:59:56 PM EST | |||
| 140.00 | 0.99 | 1.73 | 1.36 | 1.30 | % | 0.01 | 4 | 0 | 0.32 | -0.13 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 141.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.45 | -0.14 | 0.02 | -0.04 | 7/24/2026 3:59:56 PM EST | |||
| 142.00 | 0.02 | 2.10 | 1.06 | % | 0.01 | 0 | 0 | 0.24 | -0.16 | 0.02 | -0.04 | 7/24/2026 3:59:56 PM EST | |||
| 143.00 | 1.34 | 3.80 | 2.57 | % | 0.02 | 0 | 0 | 0.36 | -0.18 | 0.02 | -0.04 | 7/24/2026 3:59:56 PM EST | |||
| 144.00 | 1.53 | 2.90 | 2.22 | 1.84 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.33 | -0.20 | 0.02 | -0.05 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 145.00 | 1.50 | 2.69 | 2.10 | 2.60 | % | 0.01 | 1 | 0 | 0.30 | -0.22 | 0.02 | -0.05 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 146.00 | 2.02 | 3.30 | 2.66 | 2.61 | % | 0.02 | 2 | 0 | 0.32 | -0.24 | 0.02 | -0.05 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 147.00 | 2.56 | 3.25 | 2.91 | 2.95 | +0.32 | +12.17% | 0.02 | 23 | 6 | 0.31 | -0.26 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 148.00 | 2.65 | 3.60 | 3.13 | % | 0.02 | 0 | 0 | 0.31 | -0.28 | 0.02 | -0.06 | 7/24/2026 3:59:56 PM EST | |||
| 149.00 | 2.56 | 4.25 | 3.41 | 3.00 | -0.36 | -10.72% | 0.02 | 2 | 14 | 0.31 | -0.30 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 150.00 | 3.50 | 4.20 | 3.85 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.32 | -0.33 | 0.02 | -0.06 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 152.50 | 4.50 | 5.15 | 4.83 | % | 0.03 | 0 | 0 | 0.31 | -0.39 | 0.02 | -0.07 | 7/24/2026 3:59:56 PM EST | |||
| 155.00 | 5.65 | 6.35 | 6.00 | 6.15 | +0.42 | +7.33% | 0.04 | 10 | 5 | 0.32 | -0.45 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 157.50 | 6.90 | 8.20 | 7.55 | 7.22 | +0.37 | +5.41% | 0.05 | 6 | 1 | 0.33 | -0.51 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 160.00 | 8.45 | 9.65 | 9.05 | 8.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | -0.56 | 0.02 | -0.07 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 162.50 | 9.80 | 11.20 | 10.50 | % | 0.06 | 0 | 0 | 0.32 | -0.62 | 0.02 | -0.07 | 7/24/2026 3:59:56 PM EST | |||
| 165.00 | 11.65 | 12.80 | 12.23 | % | 0.07 | 0 | 0 | 0.33 | -0.67 | 0.02 | -0.07 | 7/24/2026 3:59:56 PM EST | |||
| 167.50 | 13.35 | 14.60 | 13.98 | % | 0.08 | 0 | 0 | 0.32 | -0.72 | 0.02 | -0.06 | 7/24/2026 3:59:56 PM EST | |||
| 170.00 | 14.15 | 17.50 | 15.83 | % | 0.09 | 0 | 0 | 0.30 | -0.76 | 0.02 | -0.06 | 7/24/2026 3:59:56 PM EST | |||
| 172.50 | 16.25 | 19.60 | 17.93 | % | 0.10 | 0 | 0 | 0.28 | -0.80 | 0.02 | -0.06 | 7/24/2026 3:59:56 PM EST | |||
| 175.00 | 18.65 | 21.70 | 20.18 | % | 0.12 | 0 | 0 | 0.43 | -0.83 | 0.01 | -0.05 | 7/24/2026 3:59:56 PM EST | |||
| 177.50 | 20.60 | 23.90 | 22.25 | % | 0.13 | 0 | 0 | 0.44 | -0.86 | 0.01 | -0.05 | 7/24/2026 3:59:56 PM EST | |||
| 180.00 | 22.90 | 26.50 | 24.70 | 25.80 | % | 0.14 | 1 | 0 | 0.48 | -0.88 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 185.00 | 27.55 | 31.15 | 29.35 | % | 0.16 | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.03 | 7/24/2026 3:59:56 PM EST | |||
| 190.00 | 32.35 | 35.90 | 34.13 | % | 0.18 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.02 | 7/24/2026 3:59:56 PM EST | |||
| 195.00 | 37.20 | 40.45 | 38.83 | % | 0.20 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.02 | 7/24/2026 3:59:56 PM EST | |||
| 200.00 | 42.10 | 45.65 | 43.88 | % | 0.22 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 205.00 | 47.05 | 50.60 | 48.83 | % | 0.24 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 7/24/2026 3:59:56 PM EST |