Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $153.04 as of 8/9/2026 10:53:47 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 | 96.00 | 99.45 | 97.73 | 97.85 | -0.93 | -0.95% | 1.78 | 9 | 20 | 1.94 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 60.00 | 90.95 | 94.65 | 92.80 | % | 1.55 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 65.00 | 85.95 | 89.40 | 87.68 | % | 1.35 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 70.00 | 80.95 | 84.95 | 82.95 | 75.00 | 0.00 | 0.00% | 1.19 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/7/2026 3:59:58 PM EST |
| 75.00 | 75.95 | 78.95 | 77.45 | 78.40 | 0.00 | 0.00% | 1.03 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 8/7/2026 3:59:58 PM EST |
| 80.00 | 70.95 | 74.40 | 72.68 | 73.95 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 85.00 | 65.85 | 69.40 | 67.63 | 67.38 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 8/7/2026 3:59:58 PM EST |
| 90.00 | 60.85 | 64.40 | 62.63 | 46.80 | 0.00 | 0.00% | 0.70 | 0 | 44 | 1.13 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 3:59:58 PM EST |
| 95.00 | 55.85 | 59.35 | 57.60 | 42.12 | 0.00 | 0.00% | 0.61 | 0 | 27 | 1.10 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/7/2026 3:59:58 PM EST |
| 100.00 | 51.75 | 54.50 | 53.13 | 54.80 | 0.00 | 0.00% | 0.53 | 0 | 661 | 1.01 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 105.00 | 46.20 | 49.50 | 47.85 | 50.18 | 0.00 | 0.00% | 0.46 | 0 | 1,036 | 0.92 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 110.00 | 41.20 | 43.80 | 42.50 | 42.80 | +0.30 | +0.71% | 0.39 | 1 | 5,093 | 0.74 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 115.00 | 36.00 | 39.50 | 37.75 | 39.20 | 0.00 | 0.00% | 0.33 | 0 | 2,852 | 0.74 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 120.00 | 31.60 | 33.80 | 32.70 | 32.66 | +0.26 | +0.81% | 0.27 | 31 | 6,221 | 0.59 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 125.00 | 26.40 | 28.80 | 27.60 | 27.78 | +0.10 | +0.37% | 0.22 | 1 | 1,985 | 0.52 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 130.00 | 21.70 | 23.90 | 22.80 | 23.36 | -0.69 | -2.87% | 0.18 | 115 | 8,167 | 0.45 | 0.96 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 135.00 | 17.40 | 18.90 | 18.15 | 17.90 | 0.00 | 0.00% | 0.13 | 0 | 2,552 | 0.38 | 0.91 | 0.01 | -0.02 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 140.00 | 13.30 | 14.90 | 14.10 | 14.00 | -1.35 | -8.80% | 0.10 | 3 | 3,587 | 0.28 | 0.83 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 145.00 | 9.75 | 11.00 | 10.38 | 9.95 | -1.69 | -14.52% | 0.07 | 247 | 7,788 | 0.29 | 0.72 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 150.00 | 6.70 | 7.45 | 7.08 | 6.80 | -1.55 | -18.57% | 0.05 | 91 | 7,374 | 0.28 | 0.59 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 155.00 | 4.50 | 5.00 | 4.75 | 4.55 | -1.25 | -21.56% | 0.03 | 390 | 9,565 | 0.29 | 0.45 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 160.00 | 2.80 | 3.10 | 2.95 | 2.84 | -0.96 | -25.27% | 0.02 | 1,022 | 11,585 | 0.28 | 0.32 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 165.00 | 1.60 | 2.02 | 1.81 | 1.75 | -0.58 | -24.90% | 0.01 | 322 | 9,914 | 0.29 | 0.22 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 170.00 | 1.00 | 1.23 | 1.12 | 1.00 | -0.38 | -27.54% | 0.01 | 297 | 10,900 | 0.30 | 0.14 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 175.00 | 0.55 | 0.74 | 0.65 | 0.63 | -0.14 | -18.19% | 0.00 | 178 | 15,612 | 0.30 | 0.09 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 180.00 | 0.34 | 0.52 | 0.43 | 0.35 | -0.14 | -28.58% | 0.00 | 11 | 3,019 | 0.31 | 0.05 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 185.00 | 0.03 | 0.44 | 0.24 | 0.26 | -0.02 | -7.15% | 0.00 | 1 | 2,958 | 0.29 | 0.03 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 190.00 | 0.03 | 0.29 | 0.16 | 0.19 | +0.04 | +26.67% | 0.00 | 3 | 2,031 | 0.32 | 0.02 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,764 | 0.37 | 0.01 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 200.00 | 0.02 | 0.11 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,792 | 0.34 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 688 | 0.44 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 220.00 | 0.01 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 594 | 0.48 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 230.00 | 0.01 | 0.20 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.49 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 240.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 742 | 0.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:58 PM EST |
| 250.00 | 0.01 | 0.30 | 0.16 | 0.02 | -0.02 | -50.00% | 0.00 | 40 | 437 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 260.00 | 0.01 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 603 | 0.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.32 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.30 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.20 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.10 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 342 | 0.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 661 | 0.75 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,266 | 0.79 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,088 | 0.72 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.48 | 0.24 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,468 | 0.79 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.16 | -88.89% | 0.00 | 3 | 5,646 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6,224 | 0.47 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.26 | 0.13 | 0.26 | +0.11 | +73.34% | 0.00 | 1 | 4,150 | 0.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.11 | 0.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,816 | 0.39 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 120.00 | 0.05 | 0.24 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5,208 | 0.34 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 125.00 | 0.18 | 0.29 | 0.24 | 0.20 | +0.04 | +25.00% | 0.00 | 2 | 5,770 | 0.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 130.00 | 0.34 | 0.45 | 0.40 | 0.41 | +0.03 | +7.90% | 0.00 | 52 | 9,246 | 0.31 | -0.04 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 135.00 | 0.73 | 0.99 | 0.86 | 0.84 | +0.15 | +21.74% | 0.01 | 555 | 9,194 | 0.30 | -0.09 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 140.00 | 1.49 | 1.70 | 1.60 | 1.61 | +0.23 | +16.67% | 0.01 | 477 | 9,959 | 0.29 | -0.17 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 145.00 | 2.67 | 2.95 | 2.81 | 2.83 | +0.33 | +13.20% | 0.02 | 127 | 7,281 | 0.29 | -0.28 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 150.00 | 4.55 | 4.95 | 4.75 | 4.95 | +0.83 | +20.15% | 0.03 | 243 | 6,227 | 0.29 | -0.41 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 155.00 | 6.95 | 7.75 | 7.35 | 7.40 | +1.00 | +15.63% | 0.05 | 35 | 4,478 | 0.29 | -0.55 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 160.00 | 10.15 | 11.15 | 10.65 | 10.30 | 0.00 | 0.00% | 0.07 | 1 | 2,117 | 0.29 | -0.68 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 165.00 | 13.95 | 15.60 | 14.78 | 14.40 | +0.85 | +6.28% | 0.09 | 40 | 761 | 0.31 | -0.78 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 170.00 | 18.25 | 19.60 | 18.93 | 18.68 | 0.00 | 0.00% | 0.11 | 0 | 387 | 0.31 | -0.86 | 0.01 | -0.04 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 175.00 | 22.85 | 24.45 | 23.65 | 24.24 | -0.09 | -0.37% | 0.14 | 9 | 676 | 0.38 | -0.91 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 180.00 | 27.35 | 29.10 | 28.23 | 25.50 | 0.00 | 0.00% | 0.16 | 0 | 105 | 0.40 | -0.95 | 0.01 | -0.02 | 7/31/2026 | 8/7/2026 3:59:58 PM EST |
| 185.00 | 32.25 | 34.80 | 33.53 | 32.82 | 0.00 | 0.00% | 0.18 | 0 | 60 | 0.51 | -0.97 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 3:59:58 PM EST |
| 190.00 | 36.30 | 40.00 | 38.15 | 37.72 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.59 | -0.98 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 3:59:58 PM EST |
| 195.00 | 41.50 | 45.00 | 43.25 | 46.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.68 | -0.99 | 0.00 | 0.00 | 5/11/2026 | 8/7/2026 3:59:58 PM EST |
| 200.00 | 46.25 | 49.95 | 48.10 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 210.00 | 56.50 | 60.05 | 58.28 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 220.00 | 66.55 | 70.05 | 68.30 | 49.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 8/7/2026 3:59:58 PM EST |
| 230.00 | 76.45 | 80.00 | 78.23 | 63.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 8/7/2026 3:59:58 PM EST |
| 240.00 | 86.40 | 89.90 | 88.15 | % | 0.37 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 250.00 | 96.40 | 99.10 | 97.75 | % | 0.39 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 260.00 | 106.40 | 109.90 | 108.15 | % | 0.42 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST |