Options Chain for EXXONMOBIL HOLDINGS CORP COM SHS (XOM) - $137.46 as of 7/10/2026 3:41:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 67.10 | 70.90 | 69.00 | % | 0.99 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 75.00 | 62.10 | 65.60 | 63.85 | % | 0.85 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 80.00 | 57.15 | 60.40 | 58.78 | % | 0.73 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 85.00 | 52.15 | 55.70 | 53.93 | % | 0.63 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 90.00 | 47.20 | 51.00 | 49.10 | % | 0.55 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 95.00 | 42.20 | 45.90 | 44.05 | % | 0.46 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 100.00 | 37.25 | 40.70 | 38.98 | % | 0.39 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 105.00 | 32.30 | 35.95 | 34.13 | % | 0.33 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 110.00 | 27.30 | 30.85 | 29.08 | % | 0.26 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 115.00 | 22.40 | 25.90 | 24.15 | % | 0.21 | 0 | 0 | 0.55 | 0.99 | 0.01 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 120.00 | 17.50 | 20.75 | 19.13 | % | 0.16 | 0 | 0 | 0.45 | 0.94 | 0.01 | -0.01 | 7/10/2026 3:59:51 PM EST | |||
| 125.00 | 12.90 | 15.70 | 14.30 | % | 0.11 | 0 | 0 | 0.35 | 0.86 | 0.02 | -0.03 | 7/10/2026 3:59:51 PM EST | |||
| 126.00 | 12.00 | 14.95 | 13.48 | % | 0.11 | 0 | 0 | 0.36 | 0.84 | 0.02 | -0.03 | 7/10/2026 3:59:51 PM EST | |||
| 127.00 | 11.15 | 14.50 | 12.83 | % | 0.10 | 0 | 0 | 0.38 | 0.82 | 0.02 | -0.03 | 7/10/2026 3:59:51 PM EST | |||
| 128.00 | 10.35 | 13.60 | 11.98 | % | 0.09 | 0 | 0 | 0.37 | 0.80 | 0.02 | -0.03 | 7/10/2026 3:59:51 PM EST | |||
| 129.00 | 9.55 | 12.75 | 11.15 | % | 0.09 | 0 | 0 | 0.36 | 0.78 | 0.02 | -0.04 | 7/10/2026 3:59:51 PM EST | |||
| 130.00 | 8.75 | 12.50 | 10.63 | % | 0.08 | 0 | 0 | 0.39 | 0.75 | 0.02 | -0.04 | 7/10/2026 3:59:51 PM EST | |||
| 131.00 | 8.05 | 11.30 | 9.68 | % | 0.07 | 0 | 0 | 0.25 | 0.73 | 0.02 | -0.04 | 7/10/2026 3:59:51 PM EST | |||
| 132.00 | 7.35 | 11.10 | 9.23 | % | 0.07 | 0 | 0 | 0.27 | 0.70 | 0.03 | -0.04 | 7/10/2026 3:59:51 PM EST | |||
| 133.00 | 8.00 | 10.10 | 9.05 | % | 0.07 | 0 | 0 | 0.30 | 0.67 | 0.03 | -0.05 | 7/10/2026 3:59:51 PM EST | |||
| 134.00 | 7.35 | 8.90 | 8.13 | % | 0.06 | 0 | 0 | 0.28 | 0.65 | 0.03 | -0.05 | 7/10/2026 3:59:51 PM EST | |||
| 135.00 | 5.45 | 8.35 | 6.90 | % | 0.05 | 0 | 0 | 0.25 | 0.62 | 0.03 | -0.05 | 7/10/2026 3:59:51 PM EST | |||
| 136.00 | 6.20 | 7.70 | 6.95 | % | 0.05 | 0 | 0 | 0.28 | 0.59 | 0.03 | -0.05 | 7/10/2026 3:59:51 PM EST | |||
| 137.00 | 4.35 | 7.65 | 6.00 | 5.85 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.26 | 0.56 | 0.03 | -0.05 | 7/9/2026 | 7/10/2026 3:59:51 PM EST |
| 138.00 | 5.20 | 6.60 | 5.90 | % | 0.04 | 0 | 0 | 0.28 | 0.53 | 0.03 | -0.05 | 7/10/2026 3:59:51 PM EST | |||
| 139.00 | 3.50 | 6.75 | 5.13 | % | 0.04 | 0 | 0 | 0.27 | 0.50 | 0.03 | -0.05 | 7/10/2026 3:59:51 PM EST | |||
| 140.00 | 4.50 | 5.65 | 5.08 | % | 0.04 | 0 | 0 | 0.29 | 0.47 | 0.03 | -0.05 | 7/10/2026 3:59:51 PM EST | |||
| 141.00 | 2.76 | 5.20 | 3.98 | % | 0.03 | 0 | 0 | 0.26 | 0.44 | 0.03 | -0.05 | 7/10/2026 3:59:51 PM EST | |||
| 142.00 | 2.60 | 4.70 | 3.65 | % | 0.03 | 0 | 0 | 0.26 | 0.42 | 0.03 | -0.05 | 7/10/2026 3:59:51 PM EST | |||
| 143.00 | 2.77 | 4.40 | 3.59 | % | 0.03 | 0 | 0 | 0.27 | 0.39 | 0.03 | -0.05 | 7/10/2026 3:59:51 PM EST | |||
| 144.00 | 2.28 | 4.20 | 3.24 | 3.38 | % | 0.02 | 1 | 0 | 0.28 | 0.36 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 145.00 | 2.03 | 3.70 | 2.87 | 2.80 | +0.06 | +2.19% | 0.02 | 1 | 11 | 0.27 | 0.34 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 146.00 | 2.11 | 3.50 | 2.81 | % | 0.02 | 0 | 0 | 0.28 | 0.31 | 0.03 | -0.05 | 7/10/2026 3:59:51 PM EST | |||
| 147.00 | 1.52 | 3.10 | 2.31 | % | 0.02 | 0 | 0 | 0.27 | 0.29 | 0.02 | -0.05 | 7/10/2026 3:59:51 PM EST | |||
| 148.00 | 1.22 | 2.85 | 2.04 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.27 | 0.26 | 0.02 | -0.04 | 7/9/2026 | 7/10/2026 3:59:51 PM EST |
| 149.00 | 1.13 | 2.83 | 1.98 | % | 0.01 | 0 | 0 | 0.28 | 0.24 | 0.02 | -0.04 | 7/10/2026 3:59:51 PM EST | |||
| 150.00 | 0.29 | 2.38 | 1.34 | 1.54 | % | 0.01 | 7 | 0 | 0.24 | 0.22 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 152.50 | 0.87 | 2.03 | 1.45 | 1.46 | % | 0.01 | 36 | 0 | 0.28 | 0.18 | 0.02 | -0.03 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 155.00 | 0.33 | 1.68 | 1.01 | % | 0.01 | 0 | 0 | 0.27 | 0.14 | 0.02 | -0.03 | 7/10/2026 3:59:51 PM EST | |||
| 157.50 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.44 | 0.11 | 0.01 | -0.03 | 7/10/2026 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.47 | 0.08 | 0.01 | -0.02 | 7/10/2026 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.50 | 0.04 | 0.01 | -0.01 | 7/10/2026 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 7/10/2026 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 205.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 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 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.01 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.47 | -0.06 | 0.01 | -0.01 | 7/10/2026 3:59:51 PM EST | |||
| 125.00 | 0.43 | 2.00 | 1.22 | % | 0.01 | 0 | 0 | 0.26 | -0.14 | 0.02 | -0.03 | 7/10/2026 3:59:51 PM EST | |||
| 126.00 | 0.00 | 1.91 | 0.96 | % | 0.01 | 0 | 0 | 0.33 | -0.16 | 0.02 | -0.03 | 7/10/2026 3:59:51 PM EST | |||
| 127.00 | 0.51 | 2.03 | 1.27 | % | 0.01 | 0 | 0 | 0.25 | -0.18 | 0.02 | -0.03 | 7/10/2026 3:59:51 PM EST | |||
| 128.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.39 | -0.20 | 0.02 | -0.03 | 7/10/2026 3:59:51 PM EST | |||
| 129.00 | 0.48 | 2.80 | 1.64 | 2.45 | % | 0.01 | 2 | 0 | 0.25 | -0.22 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 130.00 | 1.62 | 2.77 | 2.20 | 2.35 | -0.25 | -9.62% | 0.02 | 62 | 7 | 0.27 | -0.25 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 131.00 | 1.75 | 3.50 | 2.63 | % | 0.02 | 0 | 0 | 0.28 | -0.27 | 0.02 | -0.04 | 7/10/2026 3:59:51 PM EST | |||
| 132.00 | 1.53 | 3.40 | 2.47 | % | 0.02 | 0 | 0 | 0.26 | -0.30 | 0.03 | -0.04 | 7/10/2026 3:59:51 PM EST | |||
| 133.00 | 2.20 | 4.20 | 3.20 | 3.46 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.27 | -0.33 | 0.03 | -0.05 | 7/9/2026 | 7/10/2026 3:59:51 PM EST |
| 134.00 | 2.26 | 4.10 | 3.18 | 4.01 | % | 0.02 | 2 | 0 | 0.25 | -0.35 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 135.00 | 3.40 | 4.80 | 4.10 | % | 0.03 | 0 | 0 | 0.28 | -0.38 | 0.03 | -0.05 | 7/10/2026 3:59:51 PM EST | |||
| 136.00 | 3.20 | 4.95 | 4.08 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | -0.41 | 0.03 | -0.05 | 7/9/2026 | 7/10/2026 3:59:51 PM EST |
| 137.00 | 3.95 | 5.80 | 4.88 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | -0.44 | 0.03 | -0.05 | 7/9/2026 | 7/10/2026 3:59:51 PM EST |
| 138.00 | 3.40 | 5.85 | 4.63 | % | 0.03 | 0 | 0 | 0.24 | -0.47 | 0.03 | -0.05 | 7/10/2026 3:59:51 PM EST | |||
| 139.00 | 5.05 | 6.85 | 5.95 | % | 0.04 | 0 | 0 | 0.28 | -0.50 | 0.03 | -0.05 | 7/10/2026 3:59:51 PM EST | |||
| 140.00 | 5.15 | 6.90 | 6.03 | 6.98 | -0.43 | -5.81% | 0.04 | 2 | 2 | 0.25 | -0.53 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 141.00 | 6.15 | 8.20 | 7.18 | 7.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | -0.56 | 0.03 | -0.05 | 7/9/2026 | 7/10/2026 3:59:51 PM EST |
| 142.00 | 5.70 | 8.15 | 6.93 | % | 0.05 | 0 | 0 | 0.24 | -0.58 | 0.03 | -0.05 | 7/10/2026 3:59:51 PM EST | |||
| 143.00 | 7.50 | 9.00 | 8.25 | % | 0.06 | 0 | 0 | 0.27 | -0.61 | 0.03 | -0.05 | 7/10/2026 3:59:51 PM EST | |||
| 144.00 | 8.20 | 9.35 | 8.78 | % | 0.06 | 0 | 0 | 0.27 | -0.64 | 0.03 | -0.05 | 7/10/2026 3:59:51 PM EST | |||
| 145.00 | 8.50 | 10.35 | 9.43 | % | 0.07 | 0 | 0 | 0.26 | -0.66 | 0.03 | -0.05 | 7/10/2026 3:59:51 PM EST | |||
| 146.00 | 9.60 | 10.70 | 10.15 | 11.02 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.26 | -0.69 | 0.03 | -0.05 | 7/9/2026 | 7/10/2026 3:59:51 PM EST |
| 147.00 | 9.55 | 12.85 | 11.20 | % | 0.08 | 0 | 0 | 0.27 | -0.71 | 0.02 | -0.05 | 7/10/2026 3:59:51 PM EST | |||
| 148.00 | 10.15 | 13.55 | 11.85 | 12.53 | +0.02 | +0.16% | 0.08 | 16 | 2 | 0.26 | -0.74 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 149.00 | 11.15 | 14.40 | 12.78 | % | 0.09 | 0 | 0 | 0.27 | -0.76 | 0.02 | -0.04 | 7/10/2026 3:59:51 PM EST | |||
| 150.00 | 11.75 | 15.15 | 13.45 | 14.28 | +0.07 | +0.50% | 0.09 | 18 | 56 | 0.24 | -0.78 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 152.50 | 13.60 | 17.25 | 15.43 | % | 0.10 | 0 | 0 | 0.40 | -0.82 | 0.02 | -0.03 | 7/10/2026 3:59:51 PM EST | |||
| 155.00 | 16.20 | 19.45 | 17.83 | % | 0.12 | 0 | 0 | 0.42 | -0.86 | 0.02 | -0.03 | 7/10/2026 3:59:51 PM EST | |||
| 157.50 | 18.40 | 21.75 | 20.08 | % | 0.13 | 0 | 0 | 0.45 | -0.89 | 0.01 | -0.03 | 7/10/2026 3:59:51 PM EST | |||
| 160.00 | 21.10 | 24.10 | 22.60 | % | 0.14 | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.02 | 7/10/2026 3:59:51 PM EST | |||
| 165.00 | 25.35 | 28.85 | 27.10 | % | 0.16 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 7/10/2026 3:59:51 PM EST | |||
| 170.00 | 30.45 | 33.70 | 32.08 | % | 0.19 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 7/10/2026 3:59:51 PM EST | |||
| 175.00 | 35.40 | 38.60 | 37.00 | % | 0.21 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 180.00 | 40.30 | 43.55 | 41.93 | % | 0.23 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 185.00 | 44.60 | 48.50 | 46.55 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 190.00 | 49.65 | 53.40 | 51.53 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 195.00 | 54.40 | 58.40 | 56.40 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 200.00 | 59.85 | 63.35 | 61.60 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 205.00 | 64.80 | 68.30 | 66.55 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST |