Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $141.69 as of 7/8/2026 1:55:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 64.90 | 67.40 | 66.15 | 60.90 | 0.00 | 0.00% | 0.88 | 0 | 4 | 1.46 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 12:59:05 PM EST |
| 80.00 | 59.75 | 62.45 | 61.10 | % | 0.76 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:59:05 PM EST | |||
| 85.00 | 54.95 | 57.45 | 56.20 | 64.62 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/8/2026 12:59:05 PM EST |
| 90.00 | 49.95 | 52.50 | 51.23 | 59.70 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/8/2026 12:59:05 PM EST |
| 95.00 | 44.80 | 47.50 | 46.15 | % | 0.49 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:59:05 PM EST | |||
| 100.00 | 39.85 | 42.55 | 41.20 | % | 0.41 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:59:05 PM EST | |||
| 105.00 | 34.95 | 36.85 | 35.90 | % | 0.34 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:59:05 PM EST | |||
| 110.00 | 30.00 | 32.65 | 31.33 | 28.10 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.72 | 0.98 | 0.00 | -0.01 | 6/25/2026 | 7/8/2026 12:59:05 PM EST |
| 115.00 | 25.45 | 27.75 | 26.60 | 22.51 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.45 | 0.96 | 0.01 | -0.01 | 6/30/2026 | 7/8/2026 12:59:05 PM EST |
| 120.00 | 20.50 | 22.95 | 21.73 | 17.75 | 0.00 | 0.00% | 0.18 | 0 | 64 | 0.42 | 0.92 | 0.01 | -0.02 | 7/1/2026 | 7/8/2026 12:59:05 PM EST |
| 125.00 | 16.10 | 16.90 | 16.50 | 16.50 | -1.30 | -7.31% | 0.13 | 113 | 3,434 | 0.34 | 0.87 | 0.01 | -0.04 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 130.00 | 11.95 | 12.70 | 12.33 | 12.40 | -0.60 | -4.62% | 0.09 | 23 | 391 | 0.31 | 0.78 | 0.02 | -0.05 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 135.00 | 8.35 | 8.95 | 8.65 | 8.50 | +0.05 | +0.60% | 0.06 | 101 | 797 | 0.30 | 0.66 | 0.03 | -0.06 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 140.00 | 5.65 | 5.90 | 5.78 | 5.80 | -1.00 | -14.71% | 0.04 | 353 | 2,095 | 0.30 | 0.53 | 0.03 | -0.06 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 145.00 | 3.65 | 3.85 | 3.75 | 3.86 | -0.59 | -13.26% | 0.03 | 2,033 | 2,236 | 0.30 | 0.40 | 0.03 | -0.06 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 150.00 | 2.30 | 2.43 | 2.37 | 2.43 | -0.42 | -14.74% | 0.02 | 3,687 | 5,199 | 0.30 | 0.28 | 0.02 | -0.06 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 155.00 | 1.43 | 1.52 | 1.48 | 1.49 | -0.28 | -15.82% | 0.01 | 191 | 2,850 | 0.31 | 0.19 | 0.02 | -0.05 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 160.00 | 0.90 | 1.00 | 0.95 | 0.94 | -0.11 | -10.48% | 0.01 | 786 | 4,953 | 0.32 | 0.13 | 0.01 | -0.04 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 165.00 | 0.55 | 0.66 | 0.61 | 0.66 | -0.05 | -7.05% | 0.00 | 49 | 6,122 | 0.33 | 0.09 | 0.01 | -0.03 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 170.00 | 0.35 | 0.59 | 0.47 | 0.50 | +0.05 | +11.12% | 0.00 | 30 | 3,654 | 0.35 | 0.06 | 0.01 | -0.02 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 175.00 | 0.25 | 0.38 | 0.32 | 0.25 | -0.05 | -16.67% | 0.00 | 162 | 1,670 | 0.36 | 0.04 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 180.00 | 0.05 | 0.30 | 0.18 | 0.23 | +0.05 | +27.78% | 0.00 | 19 | 1,335 | 0.35 | 0.02 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 185.00 | 0.01 | 0.13 | 0.07 | 0.20 | +0.08 | +66.67% | 0.00 | 30 | 2,024 | 0.35 | 0.01 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.46 | 0.01 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 12:59:05 PM EST |
| 195.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.51 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 12:59:05 PM EST |
| 200.00 | 0.05 | 0.08 | 0.07 | 0.09 | -0.02 | -18.19% | 0.00 | 15 | 403 | 0.42 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 210.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.59 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 12:59:05 PM EST |
| 220.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.61 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 12:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:05 PM EST | |||
| 80.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:05 PM EST | |||
| 85.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:05 PM EST | |||
| 90.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.67 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:59:05 PM EST |
| 95.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:05 PM EST | |||
| 100.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.54 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:59:05 PM EST |
| 105.00 | 0.02 | 0.33 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.40 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:59:05 PM EST |
| 110.00 | 0.10 | 0.13 | 0.12 | 0.09 | -0.04 | -30.77% | 0.00 | 1 | 114 | 0.35 | -0.02 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 115.00 | 0.15 | 0.31 | 0.23 | 0.19 | -0.03 | -13.64% | 0.00 | 3 | 102 | 0.33 | -0.04 | 0.01 | -0.01 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 120.00 | 0.38 | 0.50 | 0.44 | 0.49 | +0.05 | +11.37% | 0.00 | 104 | 1,493 | 0.31 | -0.08 | 0.01 | -0.02 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 125.00 | 0.89 | 1.07 | 0.98 | 0.98 | +0.11 | +12.65% | 0.01 | 68 | 2,076 | 0.31 | -0.13 | 0.01 | -0.04 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 130.00 | 1.83 | 2.01 | 1.92 | 1.88 | +0.19 | +11.25% | 0.01 | 91 | 1,942 | 0.30 | -0.22 | 0.02 | -0.05 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 135.00 | 3.45 | 3.55 | 3.50 | 3.45 | +0.30 | +9.53% | 0.03 | 51 | 3,320 | 0.30 | -0.34 | 0.03 | -0.06 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 140.00 | 5.65 | 5.90 | 5.78 | 5.80 | +0.55 | +10.48% | 0.04 | 155 | 2,138 | 0.30 | -0.47 | 0.03 | -0.06 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 145.00 | 8.65 | 8.95 | 8.80 | 7.22 | -1.02 | -12.38% | 0.06 | 35 | 1,765 | 0.31 | -0.60 | 0.03 | -0.06 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 150.00 | 11.25 | 12.95 | 12.10 | 11.60 | -0.65 | -5.31% | 0.08 | 15 | 1,212 | 0.29 | -0.72 | 0.02 | -0.06 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 155.00 | 15.75 | 17.15 | 16.45 | 16.82 | 0.00 | 0.00% | 0.11 | 0 | 340 | 0.32 | -0.81 | 0.02 | -0.05 | 7/7/2026 | 7/8/2026 12:59:05 PM EST |
| 160.00 | 20.15 | 21.40 | 20.78 | 19.75 | 0.00 | 0.00% | 0.13 | 0 | 185 | 0.37 | -0.87 | 0.01 | -0.04 | 7/7/2026 | 7/8/2026 12:59:05 PM EST |
| 165.00 | 24.15 | 26.20 | 25.18 | 24.68 | 0.00 | 0.00% | 0.15 | 0 | 188 | 0.41 | -0.91 | 0.01 | -0.03 | 6/15/2026 | 7/8/2026 12:59:05 PM EST |
| 170.00 | 28.95 | 30.95 | 29.95 | 31.06 | 0.00 | 0.00% | 0.18 | 0 | 44 | 0.45 | -0.94 | 0.01 | -0.02 | 6/23/2026 | 7/8/2026 12:59:05 PM EST |
| 175.00 | 33.95 | 35.70 | 34.83 | 37.49 | 0.00 | 0.00% | 0.20 | 0 | 101 | 0.46 | -0.96 | 0.00 | -0.01 | 6/22/2026 | 7/8/2026 12:59:05 PM EST |
| 180.00 | 38.80 | 40.65 | 39.73 | 30.50 | 0.00 | 0.00% | 0.22 | 0 | 44 | 0.51 | -0.98 | 0.00 | -0.01 | 6/10/2026 | 7/8/2026 12:59:05 PM EST |
| 185.00 | 43.45 | 45.90 | 44.68 | 48.91 | 0.00 | 0.00% | 0.24 | 0 | 25 | 0.58 | -0.99 | 0.00 | -0.01 | 6/24/2026 | 7/8/2026 12:59:05 PM EST |
| 190.00 | 48.40 | 50.85 | 49.63 | % | 0.26 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 7/8/2026 12:59:05 PM EST | |||
| 195.00 | 53.35 | 55.85 | 54.60 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:05 PM EST | |||
| 200.00 | 58.30 | 60.75 | 59.53 | 44.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 7/8/2026 12:59:05 PM EST |
| 210.00 | 68.25 | 70.85 | 69.55 | % | 0.33 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:05 PM EST | |||
| 220.00 | 77.90 | 81.00 | 79.45 | % | 0.36 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:05 PM EST |