NYSE:XOM - Exxon Mobil Options Chain Sign in or create an account to add this stock to your watchlist. Get Started $80.86 +0.94 (+1.18 %) (As of 03/26/2019 10:42 AM ET)Previous Close$79.92Today's Range$80.18 - $81.0852-Week Range$64.65 - $87.36Volume2.32 million shsAverage Volume13.67 million shsMarket Capitalization$342.62 billionP/E Ratio16.40Dividend Yield4.08%Beta0.91 ProfileDiscussionAnalyst RatingsChartDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain Exxon Mobil (NYSE:XOM) Options Chain Options Date: 1/15/2021 9/18/2020 6/19/2020 1/17/2020 11/15/2019 10/18/2019 9/20/2019 7/19/2019 6/21/2019 5/17/2019 5/3/2019 4/26/2019 4/18/2019 4/12/2019 4/5/2019 3/29/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta3/29/2019$93.00$0.015Call000.608168 (+0.170882)0.0094833/29/2019$92.00$0.015Call000.566034 (+0.157331)0.0095663/29/2019$91.00$0.015Call000.52768 (+0.148123)0.0101823/29/2019$90.00$0.015Call000.490238 (+0.13836)0.0111423/29/2019$89.00$0.015Call000.448505 (+0.129181)0.0117643/29/2019$88.00$0.015Call000.407547 (+0.119407)0.0128073/29/2019$87.00$0.015Call000.372073 (+0.115969)0.015573/29/2019$86.00$0.015Call000.322408 (+0.099258)0.0157633/29/2019$85.00$0.015Call06340.277933 (+0.080239)0.0179743/29/2019$84.00$0.015Call023 (-3)0.231891 (+0.053791)0.0210893/29/2019$83.50$0.015Call42144 (+24)0.208173 (+0.024805)0.023193/29/2019$83.00$0.020Call1193 (+43)0.192986 (+0.027261)0.0319393/29/2019$82.50$0.035Call16654 (+152)0.186211 (+0.017319)0.0535673/29/2019$82.00$0.060Call230924 (+56)0.178657 (+0.006302)0.0876923/29/2019$81.50$0.125Call362682 (+55)0.182662 (+0.006059)0.1574183/29/2019$81.00$0.240Call366851 (+51)0.189241 (+0.007873)0.254993/29/2019$80.50$0.415Call179525 (-21)0.196968 (+0.007357)0.3699693/29/2019$80.00$0.655Call2761,629 (+208)0.205908 (+0.008463)0.4890073/29/2019$79.50$0.955Call251,055 (+519)0.215498 (+0.010417)0.5996983/29/2019$79.00$1.310Call159786 (+35)0.226873 (+0.011199)0.6938213/29/2019$78.50$1.700Call118205 (+8)0.236763 (+0.009024)0.7711763/29/2019$78.00$2.130Call35210 (+2)0.251034 (+0.010649)0.8276963/29/2019$77.50$2.575Call0129 (-1)0.262725 (-0.010663)0.8724533/29/2019$77.00$3.050Call173760.284363 (+0.024615)0.8981493/29/2019$76.50$3.550Call7716 (+1)0.32011 (+0.00836)0.9077573/29/2019$76.00$4.000Call10152 (-1)0.31152 (-0.016071)0.9410713/29/2019$75.50$4.500Call36476 (+10)0.343426 (+0.053885)0.9457893/29/2019$75.00$4.950Call04070.294575 (-0.18277)0.9813053/29/2019$74.50$5.525Call0620.434389 (+0.01062)0.9418973/29/2019$74.00$6.000Call028 (+7)0.437754 (+0.076897)0.9560073/29/2019$73.50$6.450Call000.373995 (-0.089042)0.9847263/29/2019$73.00$6.950Call030.400435 (-0.162206)0.9855783/29/2019$72.50$7.450Call4100.426889 (-0.004719)0.9863313/29/2019$72.00$7.975Call0130.518374 (+0.063219)0.9746183/29/2019$71.50$8.525Call000.629282 (-0.333501)0.9577863/29/2019$71.00$9.000Call000.623876 (+0.069293)0.9676543/29/2019$70.50$9.550Call010.727069 (+0.077356)0.9543013/29/2019$70.00$10.025Call000.729068 (+0.170984)0.9622083/29/2019$69.50$10.525Call000.762127 (+0.108812)0.9635193/29/2019$69.00$11.025Call000.796727 (+0.237364)0.9644873/29/2019$68.50$11.525Call000.823369 (+0.141901)0.9666743/29/2019$68.00$12.025Call000.863265 (-0.134019)0.9667033/29/2019$65.00$15.025Call001.07061 (+0.383806)0.971373/29/2019$93.00$13.000Put003/29/2019$92.00$12.075Put0003/29/2019$91.00$11.000Put0003/29/2019$90.00$10.025Put0003/29/2019$89.00$9.075Put0003/29/2019$88.00$8.075Put0003/29/2019$87.00$7.050Put0003/29/2019$86.00$6.000Put0003/29/2019$85.00$5.000Put003/29/2019$84.00$4.000Put0003/29/2019$83.50$3.550Put0463/29/2019$83.00$3.050Put48202 (+20)3/29/2019$82.50$2.580Put172467 (-9)0.139021 (-0.025058)-0.9936613/29/2019$82.00$2.110Put50106 (-2)0.162463 (+0.004777)-0.9383073/29/2019$81.50$1.675Put24462 (+23)0.174008 (+0.007332)-0.8604253/29/2019$81.00$1.285Put1141,926 (-423)0.181213 (+0.003605)-0.7590043/29/2019$80.50$0.955Put58229 (+31)0.189546 (+0.005038)-0.6384933/29/2019$80.00$0.695Put3,5981,062 (+74)0.197619 (+0.009074)-0.5125643/29/2019$79.50$0.490Put1,3132,550 (+16)0.204397 (+0.005201)-0.3959113/29/2019$79.00$0.345Put1,756474 (+222)0.214807 (+0.005949)-0.2974713/29/2019$78.50$0.235Put129247 (+101)0.224984 (+0.007932)-0.2155513/29/2019$78.00$0.170Put501,602 (+157)0.237135 (+0.010986)-0.1585993/29/2019$77.50$0.120Put14970.249923 (+0.013435)-0.1146323/29/2019$77.00$0.085Put43161 (-1)0.261353 (+0.013719)-0.082713/29/2019$76.50$0.060Put4262 (+7)0.274364 (+0.015612)-0.0592883/29/2019$76.00$0.050Put1888 (+6)0.292107 (+0.017877)-0.0471623/29/2019$75.50$0.035Put88143 (+21)0.30506 (+0.017145)-0.0336513/29/2019$75.00$0.030Put03820.329607 (+0.033502)-0.0284663/29/2019$74.50$0.020Put01820.328041 (+0.003504)-0.0185043/29/2019$74.00$0.025Put1380.366861 (+0.014262)-0.0204333/29/2019$73.50$0.025Put0310.395319 (+0.047973)-0.0194243/29/2019$73.00$0.025Put01380.422685 (+0.063836)-0.0182433/29/2019$72.50$0.025Put05910.449373 (+0.040179)-0.0170063/29/2019$72.00$0.025Put0729 (+722)0.479394 (+0.095545)-0.0165563/29/2019$71.50$0.025Put01,002 (+120)0.507993 (+0.10325)-0.0158333/29/2019$71.00$0.020Put0672 (+145)0.523144 (+0.076913)-0.0125843/29/2019$70.50$0.020Put0810.55302 (+0.106125)-0.0122863/29/2019$70.00$0.020Put0370.578756 (+0.121383)-0.0112483/29/2019$69.50$0.020Put000.606351 (+0.130007)-0.0108413/29/2019$69.00$0.020Put160.63739 (+0.137645)-0.0107783/29/2019$68.50$0.015Put070.63531 (+0.120465)-0.0084213/29/2019$68.00$0.015Put01,2040.65625 (+0.116211)-0.0077423/29/2019$65.00$0.015Put060.819833 (+0.185118)-0.00646End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 3/26/2019 by MarketBeat.com StaffFeatured Article: Why is a lock-up period needed for an IPO?
