NYSE:XOM - Exxon Mobil Options Chain

Sign in or create an account to add this stock to your watchlist.
$77.64 -0.75 (-0.96 %)
(As of 12/10/2018 01:52 AM ET)
Previous Close$77.64
Today's Range$77.3350 - $80.36
52-Week Range$72.15 - $89.30
Volume16.10 million shs
Average Volume13.02 million shs
Market Capitalization$329.00 billion
P/E Ratio17.85
Dividend Yield4.22%
Beta0.84

Options Chain

Exxon Mobil (NYSE:XOM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/14/2018$95.00$0.000Call000
12/14/2018$90.00$0.000Call000
12/14/2018$89.50$0.000Call000
12/14/2018$89.00$0.000Call030
12/14/2018$88.50$0.000Call0100
12/14/2018$88.00$0.000Call050
12/14/2018$87.00$0.000Call050 (+1)0
12/14/2018$86.50$0.000Call040
12/14/2018$86.00$0.000Call0889 (+4)0
12/14/2018$85.50$0.000Call02380
12/14/2018$85.00$0.030Call0146 (+10)0.27543 (+0.031821)0.025167
12/14/2018$84.50$0.035Call01,087 (+5)0.265215 (+0.022488)0.029797
12/14/2018$84.00$0.055Call22200.268796 (+0.026085)0.043723
12/14/2018$83.50$0.075Call8133 (+12)0.26614 (+0.023867)0.057634
12/14/2018$83.00$0.095Call331,371 (-31)0.259374 (+0.016916)0.072057
12/14/2018$82.50$0.140Call32519 (+19)0.262392 (+0.018717)0.098899
12/14/2018$82.00$0.200Call27269 (+6)0.265215 (+0.017855)0.131591
12/14/2018$81.50$0.265Call13248 (+38)0.26346 (+0.013572)0.166071
12/14/2018$81.00$0.365Call50713 (+4)0.266991 (+0.014819)0.21163
12/14/2018$80.50$0.480Call32293 (+50)0.267898 (+0.012976)0.260498
12/14/2018$80.00$0.620Call851,314 (+855)0.268702 (+0.009863)0.314495
12/14/2018$79.50$0.810Call39349 (+12)0.274559 (+0.010735)0.375341
12/14/2018$79.00$1.025Call282180 (+7)0.279002 (+0.01088)0.436723
12/14/2018$78.50$1.265Call240163 (-7)0.282172 (+0.008215)0.497989
12/14/2018$78.00$1.545Call570166 (+7)0.287454 (+0.007621)0.55803
12/14/2018$77.50$1.855Call187482 (+10)0.293009 (+0.005631)0.61496
12/14/2018$77.00$2.190Call331170.29818 (+0.005414)0.668067
12/14/2018$76.50$2.555Call5700.304764 (+0.006111)0.715846
12/14/2018$76.00$2.930Call2105 (+1)0.30829 (+0.008252)0.760594
12/14/2018$75.50$3.325Call01310.311642 (-0.000528)0.800708
12/14/2018$75.00$3.750Call261120.319063 (-0.011261)0.833046
12/14/2018$74.50$4.250Call0390.349675 (+0.021693)0.845
12/14/2018$74.00$4.700Call000.360361 (+0.029766)0.867124
12/14/2018$73.50$5.125Call0350.355929 (-0.009716)0.895217
12/14/2018$73.00$5.550Call0100.342222 (-0.022031)0.924737
12/14/2018$72.50$6.100Call000.396748 (+0.040198)0.913814
12/14/2018$72.00$6.575Call000.408253 (+0.030325)0.925397
12/14/2018$71.50$7.000Call000.378616 (-0.001462)0.953034
12/14/2018$71.00$7.450Call050.34485 (-0.075758)0.975651
12/14/2018$70.50$7.950Call000.365755 (-0.055592)0.976819
12/14/2018$70.00$8.450Call000.386682 (-0.030399)0.97787
12/14/2018$69.50$8.950Call000.407645 (-0.029293)0.97882
12/14/2018$69.00$9.425Call000.368884 (-0.114496)0.991093
12/14/2018$68.50$9.875Call0001
12/14/2018$68.00$10.400Call0001
12/14/2018$67.50$10.975Call000.532966 (+0.016069)0.973754
12/14/2018$67.00$11.475Call000.555464 (+0.018416)0.974662
12/14/2018$65.00$13.475Call0570.646279 (+0.027797)0.977723
12/14/2018$95.00$16.550Put00
12/14/2018$90.00$11.575Put000
12/14/2018$89.50$10.975Put000
12/14/2018$89.00$10.625Put000.401953-0.986255
12/14/2018$88.50$10.000Put000
12/14/2018$88.00$9.550Put00
12/14/2018$87.00$8.475Put04
12/14/2018$86.50$7.975Put000
12/14/2018$86.00$7.575Put00
12/14/2018$85.50$7.150Put010.327107-0.966281
12/14/2018$85.00$6.650Put0350.307755 (+0.109708)-0.964787
12/14/2018$84.50$6.150Put000.289648-0.962139
12/14/2018$84.00$5.625Put029 (+8)0.238224 (+0.021427)-0.9788
12/14/2018$83.50$5.175Put850 (+10)0.271875 (+0.048047)-0.942583
12/14/2018$83.00$4.700Put755 (-6)0.269474 (+0.044865)-0.92578
12/14/2018$82.50$4.250Put729 (+10)0.270575 (+0.036525)-0.896622
12/14/2018$82.00$3.800Put14319 (+32)0.271036 (+0.03627)-0.868386
12/14/2018$81.50$3.375Put0235 (+100)0.269423 (+0.033104)-0.830595
12/14/2018$81.00$2.975Put66195 (+38)0.27338 (+0.037833)-0.78523
12/14/2018$80.50$2.590Put7166 (+53)0.273318 (+0.030665)-0.737592
12/14/2018$80.00$2.230Put36280 (+149)0.272599 (+0.027287)-0.683712
12/14/2018$79.50$1.910Put2279 (+12)0.278778 (+0.023244)-0.625147
12/14/2018$79.00$1.615Put17129 (+72)0.277286 (+0.021427)-0.564434
12/14/2018$78.50$1.365Put1232740.285937 (+0.023046)-0.502483
12/14/2018$78.00$1.145Put71249 (+8)0.288614 (+0.01752)-0.442976
12/14/2018$77.50$0.960Put164132 (+5)0.295466 (+0.021247)-0.386045
12/14/2018$77.00$0.800Put385176 (+2)0.305021 (+0.022208)-0.334344
12/14/2018$76.50$0.660Put193127 (+13)0.307227 (+0.015821)-0.286293
12/14/2018$76.00$0.545Put216151 (+4)0.31582 (+0.020508)-0.243463
12/14/2018$75.50$0.450Put11880.32439 (+0.019542)-0.206755
12/14/2018$75.00$0.380Put115225 (+34)0.331836 (+0.013867)-0.176248
12/14/2018$74.50$0.310Put13710.339216 (+0.014997)-0.146989
12/14/2018$74.00$0.260Put1659 (-4)0.35332 (+0.024414)-0.124764
12/14/2018$73.50$0.215Put8710.357227 (+0.020508)-0.104925
12/14/2018$73.00$0.180Put461,204 (+6)0.365039 (+0.016602)-0.087878
12/14/2018$72.50$0.140Put2000.371694 (+0.018789)-0.070777
12/14/2018$72.00$0.125Put0140.388281 (+0.053515)-0.061912
12/14/2018$71.50$0.100Put044 (+2)0.390468 (+0.031691)-0.050993
12/14/2018$71.00$0.085Put0120.399219 (+0.019141)-0.042848
12/14/2018$70.50$0.070Put18100.409339 (+0.044187)-0.035578
12/14/2018$70.00$0.050Put57660.410157 (+0.032859)-0.026529
12/14/2018$69.50$0.045Put000.421694 (+0.028164)-0.023435
12/14/2018$69.00$0.035Put000.424322 (-0.012412)-0.01853
12/14/2018$68.50$0.050Put000.472543 (+0.057391)-0.023271
12/14/2018$68.00$0.025Put000.446197 (-0.043976)-0.012754
12/14/2018$67.50$0.025Put000.470104 (+0.029005)-0.012864
12/14/2018$67.00$0.025Put900.489947 (-0.031476)-0.012102
12/14/2018$65.00$0.055Put0140.631314 (+0.125695)-0.019159
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/10/2018 by MarketBeat.com Staff

Featured Article: Do Tariffs Work?

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel