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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 83.25 | 85.45 | 84.35 | 85.35 | 0.00 | 0.00% | 1.53 | 0 | 15 | 1.49 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/6/2026 4:00:00 PM EST |
| 60.00 | 77.55 | 81.00 | 79.28 | % | 1.32 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 65.00 | 72.55 | 75.85 | 74.20 | % | 1.14 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 70.00 | 67.55 | 71.00 | 69.28 | 75.00 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/6/2026 4:00:00 PM EST |
| 75.00 | 62.60 | 65.90 | 64.25 | 78.40 | 0.00 | 0.00% | 0.86 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 7/6/2026 4:00:00 PM EST |
| 80.00 | 57.60 | 61.25 | 59.43 | 57.50 | 0.00 | 0.00% | 0.74 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/6/2026 4:00:00 PM EST |
| 85.00 | 53.40 | 55.55 | 54.48 | 67.38 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 7/6/2026 4:00:00 PM EST |
| 90.00 | 48.15 | 50.60 | 49.38 | 46.80 | 0.00 | 0.00% | 0.55 | 0 | 44 | 0.60 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 95.00 | 43.45 | 45.60 | 44.53 | 42.12 | 0.00 | 0.00% | 0.47 | 0 | 27 | 0.70 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/6/2026 4:00:00 PM EST |
| 100.00 | 38.50 | 40.70 | 39.60 | 36.65 | 0.00 | 0.00% | 0.40 | 0 | 655 | 0.65 | 0.98 | 0.00 | -0.01 | 6/26/2026 | 7/6/2026 4:00:00 PM EST |
| 105.00 | 33.55 | 35.75 | 34.65 | 31.45 | 0.00 | 0.00% | 0.33 | 0 | 1,038 | 0.47 | 0.96 | 0.00 | -0.01 | 7/1/2026 | 7/6/2026 4:00:00 PM EST |
| 110.00 | 28.70 | 30.35 | 29.53 | 26.95 | 0.00 | 0.00% | 0.27 | 0 | 5,093 | 0.43 | 0.94 | 0.01 | -0.02 | 7/1/2026 | 7/6/2026 4:00:00 PM EST |
| 115.00 | 23.90 | 25.60 | 24.75 | 22.65 | 0.00 | 0.00% | 0.22 | 0 | 2,924 | 0.29 | 0.91 | 0.01 | -0.03 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 120.00 | 19.40 | 20.90 | 20.15 | 18.50 | 0.00 | 0.00% | 0.17 | 0 | 6,285 | 0.29 | 0.86 | 0.01 | -0.03 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 125.00 | 15.10 | 16.60 | 15.85 | 13.60 | 0.00 | 0.00% | 0.13 | 0 | 2,010 | 0.27 | 0.78 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 130.00 | 11.25 | 12.80 | 12.03 | 10.85 | 0.00 | 0.00% | 0.09 | 0 | 7,692 | 0.27 | 0.68 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 135.00 | 8.45 | 9.40 | 8.93 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 2,467 | 0.26 | 0.56 | 0.02 | -0.05 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 140.00 | 5.85 | 6.50 | 6.18 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 3,452 | 0.26 | 0.44 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 145.00 | 3.90 | 4.45 | 4.18 | 3.35 | 0.00 | 0.00% | 0.03 | 0 | 4,702 | 0.27 | 0.33 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 150.00 | 2.60 | 2.97 | 2.79 | 2.50 | +0.35 | +16.28% | 0.02 | 5 | 5,218 | 0.27 | 0.24 | 0.02 | -0.03 | 7/7/2026 | 7/6/2026 4:00:00 PM EST |
| 155.00 | 1.63 | 2.02 | 1.83 | 1.83 | +0.42 | +29.79% | 0.01 | 25 | 5,286 | 0.28 | 0.17 | 0.01 | -0.03 | 7/7/2026 | 7/6/2026 4:00:00 PM EST |
| 160.00 | 0.95 | 1.37 | 1.16 | 1.15 | +0.17 | +17.35% | 0.01 | 3 | 6,838 | 0.29 | 0.11 | 0.01 | -0.02 | 7/7/2026 | 7/6/2026 4:00:00 PM EST |
| 165.00 | 0.55 | 0.95 | 0.75 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 6,481 | 0.29 | 0.08 | 0.01 | -0.02 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 170.00 | 0.31 | 0.70 | 0.51 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 8,850 | 0.30 | 0.05 | 0.01 | -0.01 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 175.00 | 0.20 | 0.57 | 0.39 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 5,591 | 0.30 | 0.03 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 180.00 | 0.10 | 0.47 | 0.29 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2,458 | 0.31 | 0.02 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.41 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,646 | 0.37 | 0.01 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 190.00 | 0.06 | 0.37 | 0.22 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,961 | 0.36 | 0.01 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.34 | 0.17 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,730 | 0.43 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 200.00 | 0.09 | 0.15 | 0.12 | 0.12 | -0.01 | -7.70% | 0.00 | 23 | 1,726 | 0.38 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/6/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 683 | 0.52 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 220.00 | 0.01 | 0.27 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 634 | 0.46 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/6/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.56 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/6/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 677 | 0.58 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 4:00:00 PM EST |
| 250.00 | 0.01 | 0.24 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.56 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/6/2026 4:00:00 PM EST |
| 260.00 | 0.01 | 0.22 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.54 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.10 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 7/6/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 1.52 | 0.76 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.03 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/6/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 34 | 0.94 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/6/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.51 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 1.47 | 0.74 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 672 | 0.62 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,266 | 0.60 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,088 | 0.54 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4,469 | 0.45 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,710 | 0.38 | -0.02 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 105.00 | 0.01 | 0.44 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5,736 | 0.32 | -0.04 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 110.00 | 0.15 | 0.59 | 0.37 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 4,122 | 0.31 | -0.06 | 0.01 | -0.02 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 115.00 | 0.50 | 0.75 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1,840 | 0.30 | -0.09 | 0.01 | -0.03 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 120.00 | 0.88 | 1.31 | 1.10 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 4,612 | 0.28 | -0.14 | 0.01 | -0.03 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 125.00 | 1.63 | 2.07 | 1.85 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 4,672 | 0.28 | -0.22 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 130.00 | 2.81 | 3.35 | 3.08 | 3.55 | 0.00 | 0.00% | 0.02 | 0 | 5,417 | 0.27 | -0.32 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 135.00 | 4.50 | 5.10 | 4.80 | 4.75 | -0.85 | -15.18% | 0.04 | 1 | 6,872 | 0.27 | -0.44 | 0.02 | -0.05 | 7/7/2026 | 7/6/2026 4:00:00 PM EST |
| 140.00 | 6.75 | 7.55 | 7.15 | 7.00 | -1.40 | -16.67% | 0.05 | 11 | 5,611 | 0.27 | -0.56 | 0.02 | -0.04 | 7/7/2026 | 7/6/2026 4:00:00 PM EST |
| 145.00 | 9.65 | 10.60 | 10.13 | 10.00 | -1.75 | -14.90% | 0.07 | 11 | 6,619 | 0.26 | -0.67 | 0.02 | -0.04 | 7/7/2026 | 7/6/2026 4:00:00 PM EST |
| 150.00 | 13.15 | 14.30 | 13.73 | 15.50 | 0.00 | 0.00% | 0.09 | 0 | 3,629 | 0.27 | -0.76 | 0.02 | -0.03 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 155.00 | 17.30 | 18.80 | 18.05 | 20.03 | 0.00 | 0.00% | 0.12 | 0 | 3,493 | 0.35 | -0.83 | 0.01 | -0.03 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 160.00 | 21.60 | 23.20 | 22.40 | 24.00 | 0.00 | 0.00% | 0.14 | 0 | 2,112 | 0.31 | -0.89 | 0.01 | -0.02 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 165.00 | 26.35 | 27.80 | 27.08 | 28.25 | 0.00 | 0.00% | 0.16 | 0 | 482 | 0.36 | -0.92 | 0.01 | -0.02 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 170.00 | 30.90 | 32.65 | 31.78 | 32.60 | 0.00 | 0.00% | 0.19 | 0 | 403 | 0.37 | -0.95 | 0.01 | -0.01 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 175.00 | 35.75 | 37.50 | 36.63 | 25.79 | 0.00 | 0.00% | 0.21 | 0 | 693 | 0.41 | -0.97 | 0.00 | -0.01 | 5/26/2026 | 7/6/2026 4:00:00 PM EST |
| 180.00 | 40.60 | 42.45 | 41.53 | 43.89 | 0.00 | 0.00% | 0.23 | 0 | 105 | 0.43 | -0.98 | 0.00 | -0.01 | 6/30/2026 | 7/6/2026 4:00:00 PM EST |
| 185.00 | 45.35 | 47.35 | 46.35 | 33.35 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.52 | -0.99 | 0.00 | 0.00 | 4/8/2026 | 7/6/2026 4:00:00 PM EST |
| 190.00 | 50.00 | 52.75 | 51.38 | 36.31 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.52 | -0.99 | 0.00 | 0.00 | 5/22/2026 | 7/6/2026 4:00:00 PM EST |
| 195.00 | 54.30 | 57.80 | 56.05 | 46.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.60 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 7/6/2026 4:00:00 PM EST |
| 200.00 | 59.50 | 62.75 | 61.13 | % | 0.31 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 210.00 | 69.85 | 72.20 | 71.03 | % | 0.34 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 220.00 | 79.80 | 82.05 | 80.93 | 49.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 7/6/2026 4:00:00 PM EST |
| 230.00 | 89.90 | 92.00 | 90.95 | 63.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 7/6/2026 4:00:00 PM EST |
| 240.00 | 99.10 | 102.70 | 100.90 | % | 0.42 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 250.00 | 109.95 | 112.25 | 111.10 | % | 0.44 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 260.00 | 119.15 | 122.70 | 120.93 | % | 0.47 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST |