NYSE:XOM - Exxon Mobil Options Chain Sign in or create an account to add this stock to your watchlist. Get Started $77.64 -0.75 (-0.96 %) (As of 12/10/2018 01:52 AM ET)Previous Close$77.64Today's Range$77.3350 - $80.3652-Week Range$72.15 - $89.30Volume16.10 million shsAverage Volume13.02 million shsMarket Capitalization$329.00 billionP/E Ratio17.85Dividend Yield4.22%Beta0.84 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 1/17/2020 7/19/2019 6/21/2019 4/18/2019 2/15/2019 1/25/2019 1/18/2019 1/11/2019 1/4/2019 12/28/2018 12/21/2018 12/14/2018 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta12/14/2018$95.00$0.000Call00012/14/2018$90.00$0.000Call00012/14/2018$89.50$0.000Call00012/14/2018$89.00$0.000Call03012/14/2018$88.50$0.000Call010012/14/2018$88.00$0.000Call05012/14/2018$87.00$0.000Call050 (+1)012/14/2018$86.50$0.000Call04012/14/2018$86.00$0.000Call0889 (+4)012/14/2018$85.50$0.000Call0238012/14/2018$85.00$0.030Call0146 (+10)0.27543 (+0.031821)0.02516712/14/2018$84.50$0.035Call01,087 (+5)0.265215 (+0.022488)0.02979712/14/2018$84.00$0.055Call22200.268796 (+0.026085)0.04372312/14/2018$83.50$0.075Call8133 (+12)0.26614 (+0.023867)0.05763412/14/2018$83.00$0.095Call331,371 (-31)0.259374 (+0.016916)0.07205712/14/2018$82.50$0.140Call32519 (+19)0.262392 (+0.018717)0.09889912/14/2018$82.00$0.200Call27269 (+6)0.265215 (+0.017855)0.13159112/14/2018$81.50$0.265Call13248 (+38)0.26346 (+0.013572)0.16607112/14/2018$81.00$0.365Call50713 (+4)0.266991 (+0.014819)0.2116312/14/2018$80.50$0.480Call32293 (+50)0.267898 (+0.012976)0.26049812/14/2018$80.00$0.620Call851,314 (+855)0.268702 (+0.009863)0.31449512/14/2018$79.50$0.810Call39349 (+12)0.274559 (+0.010735)0.37534112/14/2018$79.00$1.025Call282180 (+7)0.279002 (+0.01088)0.43672312/14/2018$78.50$1.265Call240163 (-7)0.282172 (+0.008215)0.49798912/14/2018$78.00$1.545Call570166 (+7)0.287454 (+0.007621)0.5580312/14/2018$77.50$1.855Call187482 (+10)0.293009 (+0.005631)0.6149612/14/2018$77.00$2.190Call331170.29818 (+0.005414)0.66806712/14/2018$76.50$2.555Call5700.304764 (+0.006111)0.71584612/14/2018$76.00$2.930Call2105 (+1)0.30829 (+0.008252)0.76059412/14/2018$75.50$3.325Call01310.311642 (-0.000528)0.80070812/14/2018$75.00$3.750Call261120.319063 (-0.011261)0.83304612/14/2018$74.50$4.250Call0390.349675 (+0.021693)0.84512/14/2018$74.00$4.700Call000.360361 (+0.029766)0.86712412/14/2018$73.50$5.125Call0350.355929 (-0.009716)0.89521712/14/2018$73.00$5.550Call0100.342222 (-0.022031)0.92473712/14/2018$72.50$6.100Call000.396748 (+0.040198)0.91381412/14/2018$72.00$6.575Call000.408253 (+0.030325)0.92539712/14/2018$71.50$7.000Call000.378616 (-0.001462)0.95303412/14/2018$71.00$7.450Call050.34485 (-0.075758)0.97565112/14/2018$70.50$7.950Call000.365755 (-0.055592)0.97681912/14/2018$70.00$8.450Call000.386682 (-0.030399)0.9778712/14/2018$69.50$8.950Call000.407645 (-0.029293)0.9788212/14/2018$69.00$9.425Call000.368884 (-0.114496)0.99109312/14/2018$68.50$9.875Call000112/14/2018$68.00$10.400Call000112/14/2018$67.50$10.975Call000.532966 (+0.016069)0.97375412/14/2018$67.00$11.475Call000.555464 (+0.018416)0.97466212/14/2018$65.00$13.475Call0570.646279 (+0.027797)0.97772312/14/2018$95.00$16.550Put0012/14/2018$90.00$11.575Put00012/14/2018$89.50$10.975Put00012/14/2018$89.00$10.625Put000.401953-0.98625512/14/2018$88.50$10.000Put00012/14/2018$88.00$9.550Put0012/14/2018$87.00$8.475Put0412/14/2018$86.50$7.975Put00012/14/2018$86.00$7.575Put0012/14/2018$85.50$7.150Put010.327107-0.96628112/14/2018$85.00$6.650Put0350.307755 (+0.109708)-0.96478712/14/2018$84.50$6.150Put000.289648-0.96213912/14/2018$84.00$5.625Put029 (+8)0.238224 (+0.021427)-0.978812/14/2018$83.50$5.175Put850 (+10)0.271875 (+0.048047)-0.94258312/14/2018$83.00$4.700Put755 (-6)0.269474 (+0.044865)-0.9257812/14/2018$82.50$4.250Put729 (+10)0.270575 (+0.036525)-0.89662212/14/2018$82.00$3.800Put14319 (+32)0.271036 (+0.03627)-0.86838612/14/2018$81.50$3.375Put0235 (+100)0.269423 (+0.033104)-0.83059512/14/2018$81.00$2.975Put66195 (+38)0.27338 (+0.037833)-0.7852312/14/2018$80.50$2.590Put7166 (+53)0.273318 (+0.030665)-0.73759212/14/2018$80.00$2.230Put36280 (+149)0.272599 (+0.027287)-0.68371212/14/2018$79.50$1.910Put2279 (+12)0.278778 (+0.023244)-0.62514712/14/2018$79.00$1.615Put17129 (+72)0.277286 (+0.021427)-0.56443412/14/2018$78.50$1.365Put1232740.285937 (+0.023046)-0.50248312/14/2018$78.00$1.145Put71249 (+8)0.288614 (+0.01752)-0.44297612/14/2018$77.50$0.960Put164132 (+5)0.295466 (+0.021247)-0.38604512/14/2018$77.00$0.800Put385176 (+2)0.305021 (+0.022208)-0.33434412/14/2018$76.50$0.660Put193127 (+13)0.307227 (+0.015821)-0.28629312/14/2018$76.00$0.545Put216151 (+4)0.31582 (+0.020508)-0.24346312/14/2018$75.50$0.450Put11880.32439 (+0.019542)-0.20675512/14/2018$75.00$0.380Put115225 (+34)0.331836 (+0.013867)-0.17624812/14/2018$74.50$0.310Put13710.339216 (+0.014997)-0.14698912/14/2018$74.00$0.260Put1659 (-4)0.35332 (+0.024414)-0.12476412/14/2018$73.50$0.215Put8710.357227 (+0.020508)-0.10492512/14/2018$73.00$0.180Put461,204 (+6)0.365039 (+0.016602)-0.08787812/14/2018$72.50$0.140Put2000.371694 (+0.018789)-0.07077712/14/2018$72.00$0.125Put0140.388281 (+0.053515)-0.06191212/14/2018$71.50$0.100Put044 (+2)0.390468 (+0.031691)-0.05099312/14/2018$71.00$0.085Put0120.399219 (+0.019141)-0.04284812/14/2018$70.50$0.070Put18100.409339 (+0.044187)-0.03557812/14/2018$70.00$0.050Put57660.410157 (+0.032859)-0.02652912/14/2018$69.50$0.045Put000.421694 (+0.028164)-0.02343512/14/2018$69.00$0.035Put000.424322 (-0.012412)-0.0185312/14/2018$68.50$0.050Put000.472543 (+0.057391)-0.02327112/14/2018$68.00$0.025Put000.446197 (-0.043976)-0.01275412/14/2018$67.50$0.025Put000.470104 (+0.029005)-0.01286412/14/2018$67.00$0.025Put900.489947 (-0.031476)-0.01210212/14/2018$65.00$0.055Put0140.631314 (+0.125695)-0.019159End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 12/10/2018 by MarketBeat.com StaffFeatured Article: Do Tariffs Work?
