Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $153.04 as of 8/7/2026 9:23:39 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 | 74.60 | 72.78 | % | 0.91 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 85.00 | 65.95 | 69.75 | 67.85 | % | 0.80 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 90.00 | 60.95 | 64.55 | 62.75 | % | 0.70 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 95.00 | 56.00 | 59.60 | 57.80 | % | 0.61 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 100.00 | 50.95 | 54.10 | 52.53 | % | 0.53 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 105.00 | 45.95 | 49.75 | 47.85 | % | 0.46 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 110.00 | 40.95 | 44.75 | 42.85 | % | 0.39 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 115.00 | 36.00 | 39.65 | 37.83 | % | 0.33 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 120.00 | 30.95 | 34.60 | 32.78 | % | 0.27 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 125.00 | 26.00 | 29.65 | 27.83 | % | 0.22 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 130.00 | 21.05 | 24.65 | 22.85 | % | 0.18 | 0 | 0 | 0.54 | 0.97 | 0.01 | -0.01 | 8/7/2026 3:59:58 PM EST | |||
| 135.00 | 16.20 | 19.20 | 17.70 | 17.67 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.42 | 0.92 | 0.01 | -0.03 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 139.00 | 13.45 | 15.40 | 14.43 | % | 0.10 | 0 | 0 | 0.37 | 0.86 | 0.02 | -0.04 | 8/7/2026 3:59:58 PM EST | |||
| 140.00 | 12.60 | 14.60 | 13.60 | 12.96 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.37 | 0.85 | 0.02 | -0.04 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 141.00 | 11.10 | 13.80 | 12.45 | % | 0.09 | 0 | 0 | 0.37 | 0.83 | 0.02 | -0.04 | 8/7/2026 3:59:58 PM EST | |||
| 142.00 | 10.95 | 13.00 | 11.98 | 11.70 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.25 | 0.81 | 0.02 | -0.05 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 143.00 | 10.30 | 12.20 | 11.25 | % | 0.08 | 0 | 0 | 0.26 | 0.79 | 0.02 | -0.05 | 8/7/2026 3:59:58 PM EST | |||
| 144.00 | 9.35 | 11.40 | 10.38 | % | 0.07 | 0 | 0 | 0.26 | 0.76 | 0.02 | -0.05 | 8/7/2026 3:59:58 PM EST | |||
| 145.00 | 8.80 | 10.70 | 9.75 | 10.93 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.27 | 0.74 | 0.03 | -0.06 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 146.00 | 8.05 | 10.00 | 9.03 | 13.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.27 | 0.71 | 0.03 | -0.06 | 7/30/2026 | 8/7/2026 3:59:58 PM EST |
| 147.00 | 7.50 | 9.25 | 8.38 | 10.86 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.27 | 0.69 | 0.03 | -0.06 | 7/31/2026 | 8/7/2026 3:59:58 PM EST |
| 148.00 | 6.90 | 8.55 | 7.73 | 10.32 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.27 | 0.66 | 0.03 | -0.06 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 149.00 | 6.20 | 7.95 | 7.08 | % | 0.05 | 0 | 0 | 0.27 | 0.63 | 0.03 | -0.07 | 8/7/2026 3:59:58 PM EST | |||
| 150.00 | 5.60 | 7.40 | 6.50 | 7.02 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.27 | 0.60 | 0.03 | -0.07 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 152.50 | 3.65 | 6.40 | 5.03 | 5.49 | -0.24 | -4.19% | 0.03 | 19 | 40 | 0.26 | 0.52 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 155.00 | 3.35 | 4.25 | 3.80 | 4.20 | -0.77 | -15.50% | 0.02 | 22 | 54 | 0.26 | 0.44 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 157.50 | 2.66 | 3.80 | 3.23 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.28 | 0.37 | 0.03 | -0.07 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 160.00 | 1.98 | 2.70 | 2.34 | 2.38 | -0.67 | -21.97% | 0.01 | 1 | 33 | 0.27 | 0.30 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 162.50 | 1.47 | 2.34 | 1.91 | 2.36 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.28 | 0.24 | 0.02 | -0.05 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 165.00 | 0.96 | 1.76 | 1.36 | 1.31 | -0.59 | -31.06% | 0.01 | 249 | 368 | 0.28 | 0.19 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 167.50 | 0.57 | 1.68 | 1.13 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.29 | 0.15 | 0.02 | -0.04 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 170.00 | 0.58 | 0.93 | 0.76 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.29 | 0.11 | 0.01 | -0.03 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 172.50 | 0.09 | 1.01 | 0.55 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | 0.08 | 0.01 | -0.03 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 0.88 | 0.44 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.06 | 0.01 | -0.02 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 177.50 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.43 | 0.04 | 0.01 | -0.02 | 8/7/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.43 | 0.72 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.01 | 8/7/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 8/7/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.33 | 0.17 | 0.66 | -0.17 | -20.49% | 0.00 | 1 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 205.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.60 | 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.65 | 0.33 | 0.05 | -1.03 | -95.37% | 0.00 | 1 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.26 | 0.63 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 130.00 | 0.15 | 0.68 | 0.42 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.33 | -0.03 | 0.01 | -0.01 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 135.00 | 0.29 | 0.87 | 0.58 | 0.56 | -0.01 | -1.76% | 0.00 | 6 | 23 | 0.30 | -0.08 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 139.00 | 0.81 | 1.31 | 1.06 | % | 0.01 | 0 | 0 | 0.30 | -0.14 | 0.02 | -0.04 | 8/7/2026 3:59:58 PM EST | |||
| 140.00 | 0.89 | 1.80 | 1.35 | 1.21 | -0.36 | -22.93% | 0.01 | 13 | 23 | 0.30 | -0.15 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 141.00 | 1.10 | 1.81 | 1.46 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | -0.17 | 0.02 | -0.04 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 142.00 | 1.19 | 1.86 | 1.53 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.29 | -0.19 | 0.02 | -0.05 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 143.00 | 1.23 | 2.79 | 2.01 | 2.10 | -0.22 | -9.49% | 0.01 | 2 | 1 | 0.30 | -0.21 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 144.00 | 1.68 | 2.53 | 2.11 | 2.00 | % | 0.01 | 1 | 0 | 0.29 | -0.24 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 3:59:58 PM EST | |
| 145.00 | 1.87 | 2.98 | 2.43 | 2.27 | -0.49 | -17.76% | 0.02 | 5 | 23 | 0.29 | -0.26 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 146.00 | 2.34 | 3.20 | 2.77 | 4.06 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.30 | -0.29 | 0.03 | -0.06 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 147.00 | 2.53 | 3.35 | 2.94 | 2.99 | -0.46 | -13.34% | 0.02 | 1 | 7 | 0.29 | -0.31 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 148.00 | 2.85 | 3.75 | 3.30 | 3.45 | +0.45 | +15.00% | 0.02 | 1 | 20 | 0.29 | -0.34 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 149.00 | 3.35 | 4.20 | 3.78 | 3.71 | -0.31 | -7.72% | 0.03 | 1 | 33 | 0.29 | -0.37 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 150.00 | 3.70 | 4.70 | 4.20 | 4.10 | -0.40 | -8.89% | 0.03 | 5 | 23 | 0.29 | -0.40 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 152.50 | 4.85 | 5.95 | 5.40 | 5.53 | +0.26 | +4.94% | 0.04 | 2 | 38 | 0.29 | -0.48 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 155.00 | 6.15 | 7.45 | 6.80 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 211 | 0.29 | -0.56 | 0.03 | -0.07 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 157.50 | 7.60 | 9.15 | 8.38 | 8.75 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.29 | -0.63 | 0.03 | -0.07 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 160.00 | 9.25 | 11.00 | 10.13 | % | 0.06 | 0 | 0 | 0.29 | -0.70 | 0.03 | -0.06 | 8/7/2026 3:59:58 PM EST | |||
| 162.50 | 11.10 | 12.95 | 12.03 | % | 0.07 | 0 | 0 | 0.29 | -0.76 | 0.02 | -0.05 | 8/7/2026 3:59:58 PM EST | |||
| 165.00 | 13.25 | 15.20 | 14.23 | 14.23 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.29 | -0.81 | 0.02 | -0.05 | 7/31/2026 | 8/7/2026 3:59:58 PM EST |
| 167.50 | 15.40 | 17.40 | 16.40 | % | 0.10 | 0 | 0 | 0.37 | -0.85 | 0.02 | -0.04 | 8/7/2026 3:59:58 PM EST | |||
| 170.00 | 17.40 | 19.85 | 18.63 | 18.50 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.38 | -0.89 | 0.01 | -0.03 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 172.50 | 19.45 | 22.20 | 20.83 | % | 0.12 | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.03 | 8/7/2026 3:59:58 PM EST | |||
| 175.00 | 21.90 | 24.55 | 23.23 | % | 0.13 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.02 | 8/7/2026 3:59:58 PM EST | |||
| 177.50 | 24.30 | 27.40 | 25.85 | % | 0.15 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.02 | 8/7/2026 3:59:58 PM EST | |||
| 180.00 | 26.70 | 29.60 | 28.15 | 27.65 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.49 | -0.97 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 3:59:58 PM EST |
| 185.00 | 31.30 | 35.05 | 33.18 | % | 0.18 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 8/7/2026 3:59:58 PM EST | |||
| 190.00 | 36.15 | 40.00 | 38.08 | 37.85 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 195.00 | 41.40 | 45.00 | 43.20 | % | 0.22 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 200.00 | 46.85 | 50.00 | 48.43 | % | 0.24 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 205.00 | 51.40 | 54.95 | 53.18 | % | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST |