Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $136.48 as of 7/7/2026 8:49:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 65.10 | 68.70 | 66.90 | % | 0.96 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 75.00 | 60.20 | 63.70 | 61.95 | % | 0.83 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 80.00 | 55.15 | 58.75 | 56.95 | % | 0.71 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 85.00 | 50.25 | 53.75 | 52.00 | % | 0.61 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 90.00 | 45.25 | 48.80 | 47.03 | % | 0.52 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 95.00 | 40.25 | 43.80 | 42.03 | % | 0.44 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 100.00 | 35.10 | 38.85 | 36.98 | % | 0.37 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 105.00 | 31.00 | 33.90 | 32.45 | % | 0.31 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 110.00 | 25.45 | 28.95 | 27.20 | % | 0.25 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 115.00 | 21.40 | 23.85 | 22.63 | % | 0.20 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.02 | 7/6/2026 4:00:00 PM EST | |||
| 120.00 | 16.60 | 19.05 | 17.83 | % | 0.15 | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.03 | 7/6/2026 4:00:00 PM EST | |||
| 123.00 | 13.85 | 16.05 | 14.95 | 16.56 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.27 | 0.89 | 0.02 | -0.04 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 124.00 | 12.95 | 15.15 | 14.05 | % | 0.11 | 0 | 0 | 0.28 | 0.87 | 0.02 | -0.05 | 7/6/2026 4:00:00 PM EST | |||
| 125.00 | 11.95 | 14.45 | 13.20 | % | 0.11 | 0 | 0 | 0.40 | 0.85 | 0.02 | -0.05 | 7/6/2026 4:00:00 PM EST | |||
| 126.00 | 11.10 | 13.15 | 12.13 | % | 0.10 | 0 | 0 | 0.22 | 0.83 | 0.02 | -0.06 | 7/6/2026 4:00:00 PM EST | |||
| 127.00 | 9.90 | 12.85 | 11.38 | % | 0.09 | 0 | 0 | 0.39 | 0.81 | 0.02 | -0.06 | 7/6/2026 4:00:00 PM EST | |||
| 128.00 | 9.25 | 12.00 | 10.63 | % | 0.08 | 0 | 0 | 0.25 | 0.79 | 0.02 | -0.06 | 7/6/2026 4:00:00 PM EST | |||
| 129.00 | 8.90 | 11.10 | 10.00 | % | 0.08 | 0 | 0 | 0.28 | 0.76 | 0.02 | -0.06 | 7/6/2026 4:00:00 PM EST | |||
| 130.00 | 7.95 | 10.50 | 9.23 | % | 0.07 | 0 | 0 | 0.27 | 0.73 | 0.03 | -0.07 | 7/6/2026 4:00:00 PM EST | |||
| 131.00 | 7.45 | 9.80 | 8.63 | % | 0.07 | 0 | 0 | 0.28 | 0.71 | 0.03 | -0.07 | 7/6/2026 4:00:00 PM EST | |||
| 132.00 | 6.30 | 9.00 | 7.65 | 7.90 | % | 0.06 | 2 | 0 | 0.26 | 0.68 | 0.03 | -0.07 | 7/6/2026 | 7/6/2026 4:00:00 PM EST | |
| 133.00 | 5.85 | 8.50 | 7.18 | % | 0.05 | 0 | 0 | 0.27 | 0.65 | 0.03 | -0.07 | 7/6/2026 4:00:00 PM EST | |||
| 134.00 | 5.05 | 7.90 | 6.48 | 6.50 | % | 0.05 | 2 | 0 | 0.27 | 0.62 | 0.03 | -0.07 | 7/6/2026 | 7/6/2026 4:00:00 PM EST | |
| 135.00 | 4.95 | 7.25 | 6.10 | 6.53 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | 0.58 | 0.03 | -0.07 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 136.00 | 4.90 | 6.50 | 5.70 | 6.04 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | 0.55 | 0.03 | -0.07 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 137.00 | 4.05 | 6.40 | 5.23 | 5.03 | % | 0.04 | 69 | 0 | 0.29 | 0.52 | 0.03 | -0.07 | 7/6/2026 | 7/6/2026 4:00:00 PM EST | |
| 138.00 | 3.90 | 5.55 | 4.73 | % | 0.03 | 0 | 0 | 0.29 | 0.49 | 0.03 | -0.07 | 7/6/2026 4:00:00 PM EST | |||
| 139.00 | 3.30 | 5.05 | 4.18 | % | 0.03 | 0 | 0 | 0.28 | 0.46 | 0.03 | -0.07 | 7/6/2026 4:00:00 PM EST | |||
| 140.00 | 2.80 | 4.55 | 3.68 | 4.09 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.28 | 0.43 | 0.03 | -0.07 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 141.00 | 2.01 | 4.45 | 3.23 | % | 0.02 | 0 | 0 | 0.27 | 0.40 | 0.03 | -0.07 | 7/6/2026 4:00:00 PM EST | |||
| 142.00 | 1.95 | 3.85 | 2.90 | 2.78 | % | 0.02 | 1 | 0 | 0.28 | 0.37 | 0.03 | -0.07 | 7/6/2026 | 7/6/2026 4:00:00 PM EST | |
| 143.00 | 1.43 | 3.75 | 2.59 | % | 0.02 | 0 | 0 | 0.27 | 0.34 | 0.03 | -0.06 | 7/6/2026 4:00:00 PM EST | |||
| 144.00 | 1.25 | 3.65 | 2.45 | % | 0.02 | 0 | 0 | 0.28 | 0.31 | 0.03 | -0.06 | 7/6/2026 4:00:00 PM EST | |||
| 145.00 | 1.07 | 3.00 | 2.04 | 2.05 | -0.58 | -22.06% | 0.01 | 1 | 19 | 0.27 | 0.28 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 146.00 | 0.68 | 3.25 | 1.97 | % | 0.01 | 0 | 0 | 0.28 | 0.26 | 0.03 | -0.05 | 7/6/2026 4:00:00 PM EST | |||
| 147.00 | 0.51 | 2.73 | 1.62 | % | 0.01 | 0 | 0 | 0.27 | 0.23 | 0.02 | -0.05 | 7/6/2026 4:00:00 PM EST | |||
| 148.00 | 0.50 | 2.15 | 1.33 | 0.98 | % | 0.01 | 2 | 0 | 0.27 | 0.21 | 0.02 | -0.05 | 7/6/2026 | 7/6/2026 4:00:00 PM EST | |
| 149.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.40 | 0.19 | 0.02 | -0.05 | 7/6/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.31 | 1.16 | 1.37 | % | 0.01 | 286 | 0 | 0.37 | 0.17 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 4:00:00 PM EST | |
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.37 | 0.10 | 0.01 | -0.03 | 7/6/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.52 | 0.05 | 0.01 | -0.02 | 7/6/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 205.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.02 | 7/6/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.51 | -0.07 | 0.01 | -0.03 | 7/6/2026 4:00:00 PM EST | |||
| 123.00 | 0.00 | 1.77 | 0.89 | % | 0.01 | 0 | 0 | 0.38 | -0.11 | 0.02 | -0.04 | 7/6/2026 4:00:00 PM EST | |||
| 124.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.36 | -0.13 | 0.02 | -0.05 | 7/6/2026 4:00:00 PM EST | |||
| 125.00 | 0.35 | 1.70 | 1.03 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.28 | -0.15 | 0.02 | -0.05 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 126.00 | 0.61 | 2.16 | 1.39 | % | 0.01 | 0 | 0 | 0.30 | -0.17 | 0.02 | -0.06 | 7/6/2026 4:00:00 PM EST | |||
| 127.00 | 0.61 | 2.14 | 1.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.28 | -0.19 | 0.02 | -0.06 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 128.00 | 0.88 | 2.45 | 1.67 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.28 | -0.21 | 0.02 | -0.06 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 129.00 | 0.75 | 2.74 | 1.75 | % | 0.01 | 0 | 0 | 0.27 | -0.24 | 0.02 | -0.06 | 7/6/2026 4:00:00 PM EST | |||
| 130.00 | 1.27 | 3.20 | 2.24 | 2.12 | -0.11 | -4.94% | 0.02 | 16 | 7 | 0.29 | -0.27 | 0.03 | -0.07 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 131.00 | 1.28 | 3.70 | 2.49 | % | 0.02 | 0 | 0 | 0.28 | -0.29 | 0.03 | -0.07 | 7/6/2026 4:00:00 PM EST | |||
| 132.00 | 1.53 | 4.25 | 2.89 | % | 0.02 | 0 | 0 | 0.29 | -0.32 | 0.03 | -0.07 | 7/6/2026 4:00:00 PM EST | |||
| 133.00 | 2.02 | 4.55 | 3.29 | % | 0.02 | 0 | 0 | 0.29 | -0.35 | 0.03 | -0.07 | 7/6/2026 4:00:00 PM EST | |||
| 134.00 | 2.45 | 5.05 | 3.75 | 3.62 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.29 | -0.38 | 0.03 | -0.07 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 135.00 | 2.82 | 5.55 | 4.19 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.29 | -0.42 | 0.03 | -0.07 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 136.00 | 3.30 | 5.80 | 4.55 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.28 | -0.45 | 0.03 | -0.07 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 137.00 | 3.65 | 6.35 | 5.00 | 4.82 | -0.15 | -3.02% | 0.04 | 49 | 1 | 0.28 | -0.48 | 0.03 | -0.07 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 138.00 | 4.55 | 6.85 | 5.70 | % | 0.04 | 0 | 0 | 0.29 | -0.51 | 0.03 | -0.07 | 7/6/2026 4:00:00 PM EST | |||
| 139.00 | 5.00 | 7.25 | 6.13 | % | 0.04 | 0 | 0 | 0.28 | -0.54 | 0.03 | -0.07 | 7/6/2026 4:00:00 PM EST | |||
| 140.00 | 5.35 | 8.30 | 6.83 | 6.83 | % | 0.05 | 2 | 0 | 0.28 | -0.57 | 0.03 | -0.07 | 7/6/2026 | 7/6/2026 4:00:00 PM EST | |
| 141.00 | 6.20 | 8.75 | 7.48 | 6.63 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.29 | -0.60 | 0.03 | -0.07 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 142.00 | 6.90 | 9.55 | 8.23 | 7.55 | 0.00 | 0.00% | 0.06 | 0 | 182 | 0.29 | -0.63 | 0.03 | -0.07 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 143.00 | 7.40 | 10.40 | 8.90 | % | 0.06 | 0 | 0 | 0.29 | -0.66 | 0.03 | -0.06 | 7/6/2026 4:00:00 PM EST | |||
| 144.00 | 8.15 | 11.20 | 9.68 | 8.56 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.29 | -0.69 | 0.03 | -0.06 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 145.00 | 9.00 | 11.90 | 10.45 | 9.93 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.29 | -0.72 | 0.03 | -0.06 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 146.00 | 9.70 | 12.75 | 11.23 | % | 0.08 | 0 | 0 | 0.28 | -0.74 | 0.03 | -0.05 | 7/6/2026 4:00:00 PM EST | |||
| 147.00 | 10.50 | 13.05 | 11.78 | % | 0.08 | 0 | 0 | 0.37 | -0.77 | 0.02 | -0.05 | 7/6/2026 4:00:00 PM EST | |||
| 148.00 | 11.40 | 14.00 | 12.70 | % | 0.09 | 0 | 0 | 0.38 | -0.79 | 0.02 | -0.05 | 7/6/2026 4:00:00 PM EST | |||
| 149.00 | 12.20 | 14.95 | 13.58 | % | 0.09 | 0 | 0 | 0.39 | -0.81 | 0.02 | -0.05 | 7/6/2026 4:00:00 PM EST | |||
| 150.00 | 13.05 | 15.85 | 14.45 | 13.95 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.40 | -0.83 | 0.02 | -0.04 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 155.00 | 17.45 | 20.70 | 19.08 | 18.79 | % | 0.12 | 2 | 0 | 0.46 | -0.90 | 0.01 | -0.03 | 7/6/2026 | 7/6/2026 4:00:00 PM EST | |
| 160.00 | 22.40 | 25.45 | 23.93 | % | 0.15 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.02 | 7/6/2026 4:00:00 PM EST | |||
| 165.00 | 27.00 | 30.70 | 28.85 | % | 0.17 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 170.00 | 31.95 | 35.70 | 33.83 | % | 0.20 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 175.00 | 36.85 | 40.90 | 38.88 | % | 0.22 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 180.00 | 41.85 | 45.00 | 43.43 | % | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 185.00 | 46.85 | 49.95 | 48.40 | % | 0.26 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 190.00 | 51.80 | 55.35 | 53.58 | % | 0.28 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 195.00 | 56.70 | 60.45 | 58.58 | % | 0.30 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 200.00 | 61.75 | 65.50 | 63.63 | % | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 205.00 | 66.70 | 69.80 | 68.25 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST |