NYSE:XOM - Exxon Mobil Options Chain

Sign in or create an account to add this stock to your watchlist.
$78.23 -0.33 (-0.42 %)
(As of 08/14/2018 01:49 PM ET)
Previous Close$78.89
Today's Range$78.09 - $79.05
52-Week Range$72.15 - $89.30
Volume298,360 shs
Average Volume10.09 million shs
Market Capitalization$336.54 billion
P/E Ratio21.95
Dividend Yield4.13%
Beta0.9

Options Chain

Exxon Mobil (NYSE:XOM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
8/17/2018$115.00$0.015Call0391.35549 (+0.35796)0.004479
8/17/2018$110.00$0.015Call001.21559 (+0.324089)0.004932
8/17/2018$105.00$0.010Call001.02257 (+0.243835)0.003963
8/17/2018$100.00$0.015Call000.921099 (+0.250744)0.007084
8/17/2018$95.00$0.010Call02200.721875 (+0.211396)0.006664
8/17/2018$92.50$0.015Call02430.645788 (+0.186928)0.008646
8/17/2018$92.00$0.015Call000.629663 (+0.185062)0.009116
8/17/2018$91.00$0.015Call000.589454 (+0.173714)0.009407
8/17/2018$90.00$0.005Call217,4870.485943 (+0.145536)0.004092
8/17/2018$89.00$0.015Call020.511052 (+0.154858)0.010639
8/17/2018$88.50$0.010Call0780.467159 (+0.12624)0.007998
8/17/2018$88.00$0.015Call01030.470752 (+0.145324)0.011444
8/17/2018$87.50$0.010Call05,871 (-4)0.427864 (+0.133793)0.008636
8/17/2018$87.00$0.015Call02900.429516 (+0.135614)0.012414
8/17/2018$86.50$0.010Call02510.388661 (+0.104055)0.00957
8/17/2018$86.00$0.010Call37850.367354 (+0.094841)0.009897
8/17/2018$85.50$0.015Call05380.373706 (+0.128673)0.01614
8/17/2018$85.00$0.015Call36612,692 (-16)0.346892 (+0.108747)0.015864
8/17/2018$84.50$0.010Call08240.304467 (+0.083923)0.011703
8/17/2018$84.00$0.010Call05030.282908 (+0.080282)0.012499
8/17/2018$83.50$0.015Call64050.276321 (+0.091958)0.018346
8/17/2018$83.00$0.005Call5945 (-2)0.218195 (+0.052494)0.008431
8/17/2018$82.50$0.010Call497,582 (-32)0.215975 (+0.053418)0.015887
8/17/2018$82.00$0.015Call23,997 (-5)0.205029 (+0.059588)0.023862
8/17/2018$81.50$0.020Call4631,970 (+62)0.189176 (+0.045402)0.032986
8/17/2018$81.00$0.030Call6112,777 (+14)0.175862 (+0.031652)0.049985
8/17/2018$80.50$0.070Call7424,804 (+390)0.179973 (+0.037778)0.100564
8/17/2018$80.00$0.110Call2,4693,062 (+38)0.167658 (+0.025487)0.1542
8/17/2018$79.50$0.205Call602712 (-16)0.166374 (+0.019378)0.252513
8/17/2018$79.00$0.370Call969646 (+244)0.169823 (+0.015982)0.38292
8/17/2018$78.50$0.615Call24381 (+78)0.176592 (+0.015307)0.523023
8/17/2018$78.00$0.940Call13335 (+30)0.187549 (+0.013056)0.648374
8/17/2018$77.50$1.315Call114158 (+115)0.197366 (+0.016924)0.749922
8/17/2018$77.00$1.745Call10637 (+37)0.214104 (+0.013772)0.819115
8/17/2018$76.50$2.180Call000.220666 (-0.008402)0.878509
8/17/2018$76.00$2.665Call10100 (+100)0.247925 (+0.021458)0.902262
8/17/2018$75.50$3.125Call000.248982 (-0.033175)0.938513
8/17/2018$75.00$3.625Call236 (+6)0.281207 (+0.003881)0.944593
8/17/2018$74.50$4.100Call000.278855 (-0.057313)0.966887
8/17/2018$74.00$4.575Call000.238614 (-0.107428)0.99206
8/17/2018$73.50$5.075Call600.262707 (-0.066261)0.992645
8/17/2018$73.00$5.575Call05 (+5)0.286831 (-0.065655)0.993131
8/17/2018$72.50$6.100Call271 (+1)0.394361 (+0.018396)0.975487
8/17/2018$72.00$6.575Call000.335074 (-0.167861)0.993915
8/17/2018$71.50$7.075Call000.359291 (-0.134848)0.99423
8/17/2018$71.00$7.600Call000.480242 (-0.077405)0.979345
8/17/2018$70.50$8.100Call000.508865 (-0.057514)0.980358
8/17/2018$70.00$8.575Call025 (+7)0.432387 (-0.060697)0.994978
8/17/2018$69.50$9.100Call000.5662020.9821
8/17/2018$69.00$9.600Call000.594947 (-0.02956)0.982855
8/17/2018$68.50$10.100Call000.6237580.983546
8/17/2018$68.00$10.600Call010 (+10)01
8/17/2018$67.50$11.100Call0001
8/17/2018$65.00$13.600Call010.828174 (+0.01465)0.987138
8/17/2018$60.00$18.625Call001.22698 (-0.000504)0.984751
8/17/2018$55.00$23.575Call001.23992 (-0.329731)0.997543
8/17/2018$50.00$28.600Call501.82555 (+0.044325)0.993064
8/17/2018$115.00$36.975Put0342.29759 (+0.551463)-0.929967
8/17/2018$110.00$31.475Put03791.38285 (+0.411112)-0.989373
8/17/2018$105.00$26.500Put0661.30118 (+0.329443)-0.982418
8/17/2018$100.00$21.500Put0981.1066 (+0.238655)-0.980183
8/17/2018$95.00$16.500Put02 (-14)0.903461 (+0.228759)-0.976569
8/17/2018$92.50$13.975Put060 (-23)0.743982 (+0.039446)-0.982084
8/17/2018$92.00$13.450Put000.629862 (-0.013929)-0.992598
8/17/2018$91.00$12.450Put000.599698 (+0.035745)-0.991374
8/17/2018$90.00$11.450Put063 (-91)0.552294 (+0.02657)-0.991758
8/17/2018$89.00$10.450Put0130.517969 (-0.011744)-0.99066
8/17/2018$88.50$9.950Put070.494238 (+0.02565)-0.990786
8/17/2018$88.00$9.450Put020.474219 (+0.025666)-0.990458
8/17/2018$87.50$8.950Put252 (-155)0.453401 (+0.111767)-0.990183
8/17/2018$87.00$8.475Put000.499219 (+0.110938)-0.975025
8/17/2018$86.50$7.950Put01 (-16)0.415625 (-0.024631)-0.988981
8/17/2018$86.00$7.450Put0100.39375-0.988673
8/17/2018$85.50$6.950Put020.375134 (-0.055519)-0.986801
8/17/2018$85.00$6.450Put125,650 (-659)0.351668 (+0.095792)-0.986101
8/17/2018$84.50$5.950Put5950.327871 (+0.062875)-0.985363
8/17/2018$84.00$5.425Put23108 (-20)-0.932258
8/17/2018$83.50$4.925Put39189 (-28)-0.933333
8/17/2018$83.00$4.425Put491,323-0.960937
8/17/2018$82.50$3.925Put1774,956 (-607)-0.936923
8/17/2018$82.00$3.425Put641,297-0.936364
8/17/2018$81.50$2.920Put94872 (+2)-0.94209
8/17/2018$81.00$2.430Put3601,029 (+1)-0.938529
8/17/2018$80.50$1.950Put14501 (+28)0.131883 (+0.000257)-0.965885
8/17/2018$80.00$1.500Put2478,508 (-125)0.144024 (+0.012068)-0.886037
8/17/2018$79.50$1.100Put191840 (-27)0.153677 (+0.016508)-0.769939
8/17/2018$79.00$0.760Put1,8441,263 (+394)0.157781 (+0.015863)-0.628712
8/17/2018$78.50$0.505Put503959 (+66)0.164246 (+0.015232)-0.476586
8/17/2018$78.00$0.325Put354852 (+119)0.173406 (+0.015473)-0.339905
8/17/2018$77.50$0.210Put5176,326 (+232)0.184481 (+0.015679)-0.23368
8/17/2018$77.00$0.130Put45826 (+381)0.192156 (+0.017035)-0.154702
8/17/2018$76.50$0.085Put38223 (+28)0.204061 (+0.018459)-0.103306
8/17/2018$76.00$0.060Put175217 (+52)0.222516 (+0.026722)-0.072474
8/17/2018$75.50$0.040Put13250 (+180)0.232422 (+0.022771)-0.048662
8/17/2018$75.00$0.035Put583,538 (+28)0.256568 (+0.015239)-0.039302
8/17/2018$74.50$0.015Put019 (+19)0.249099 (+0.017795)-0.019189
8/17/2018$74.00$0.015Put05110.277856 (+0.008017)-0.018115
8/17/2018$73.50$0.015Put0250.304911 (+0.023843)-0.0166
8/17/2018$73.00$0.020Put0810.34164 (+0.049526)-0.018167
8/17/2018$72.50$0.010Put01,102 (+400)0.339737 (+0.016235)-0.010033
8/17/2018$72.00$0.010Put0308 (+300)0.36664 (+0.022226)-0.009697
8/17/2018$71.50$0.020Put000.425282 (+0.069257)-0.014969
8/17/2018$71.00$0.015Put300.441082 (+0.065418)-0.011281
8/17/2018$70.50$0.010Put000.443638 (+0.045322)-0.00839
8/17/2018$70.00$0.015Put14,9800.499636 (+0.078418)-0.010904
8/17/2018$69.50$0.015Put000.51866-0.009827
8/17/2018$69.00$0.010Put000.512775 (+0.068636)-0.006554
8/17/2018$68.50$0.015Put000.576892-0.009507
8/17/2018$68.00$0.010Put000.562775 (+0.081136)-0.005842
8/17/2018$67.50$0.005Put01370.555655 (+0.118662)-0.003327
8/17/2018$65.00$0.005Put08560.664936 (+0.133544)-0.002454
8/17/2018$60.00$0.005Put0410.925753 (+0.108297)-0.001948
8/17/2018$55.00$0.010Put0161.28434 (+0.228238)-0.002693
8/17/2018$50.00$0.015Put01481.69395 (+0.380582)-0.003271
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/14/2018 by MarketBeat.com Staff

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.