NYSE:XOM - Exxon Mobil Options Chain

Get Started

$81.15 -0.82 (-1.00 %)

(As of 10/22/2018 04:00 PM ET)

Previous Close$81.97

Today's Range$80.64 - $82.18

52-Week Range$72.15 - $89.30

Volume8.76 million shs

Average Volume12.96 million shs

Market Capitalization$347.34 billion

P/E Ratio22.60

Dividend Yield4.01%

Beta0.86

Exxon Mobil (NYSE:XOM) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
10/26/2018	$95.00	$0.060	Call	0	0	0.540373 (+0.132802)	0.02678
10/26/2018	$94.00	$0.060	Call	0	0	0.506625	0.027877
10/26/2018	$93.50	$0.060	Call	0	0	0.49025 (+0.084342)	0.028677
10/26/2018	$93.00	$0.030	Call	0	0	0.425637 (-0.054316)	0.017525
10/26/2018	$92.50	$0.030	Call	0	5	0.412891 (+0.013672)	0.018746
10/26/2018	$92.00	$0.060	Call	0	0	0.445703 (+0.035844)	0.033251
10/26/2018	$91.50	$0.045	Call	0	23	0.403122 (+0.077552)	0.026346
10/26/2018	$91.00	$0.060	Call	0	13	0.405506 (+0.093834)	0.033764
10/26/2018	$90.00	$0.060	Call	0	101	0.374609 (+0.091245)	0.038332
10/26/2018	$89.00	$0.065	Call	0	549 (-3)	0.340625 (+0.08125)	0.043164
10/26/2018	$88.00	$0.055	Call	1	269	0.291308 (+0.057218)	0.041569
10/26/2018	$87.50	$0.065	Call	0	1,052	0.281281 (+0.06291)	0.049506
10/26/2018	$87.00	$0.045	Call	16	1,588 (-3)	0.243377 (+0.033696)	0.040735
10/26/2018	$86.50	$0.025	Call	0	826 (+18)	0.201806 (-0.002694)	0.028637
10/26/2018	$86.00	$0.035	Call	282	1,357	0.19488 (-0.005101)	0.039633
10/26/2018	$85.50	$0.060	Call	12	317 (+2)	0.195829 (-0.001847)	0.062846
10/26/2018	$85.00	$0.085	Call	6	3,654 (+30)	0.189386 (-0.00553)	0.086807
10/26/2018	$84.50	$0.120	Call	508	447 (+32)	0.182552 (-0.013576)	0.119155
10/26/2018	$84.00	$0.180	Call	157	1,996 (+82)	0.179251 (-0.015488)	0.167944
10/26/2018	$83.50	$0.280	Call	290	1,116 (-86)	0.180183 (-0.014263)	0.236392
10/26/2018	$83.00	$0.425	Call	132	765 (+66)	0.183002 (-0.016386)	0.319349
10/26/2018	$82.50	$0.615	Call	577	1,265 (+64)	0.185974 (-0.017246)	0.410214
10/26/2018	$82.00	$0.860	Call	296	428 (+146)	0.190791 (-0.016187)	0.503779
10/26/2018	$81.50	$1.155	Call	375	251 (+71)	0.196576 (-0.016313)	0.592762
10/26/2018	$81.00	$1.490	Call	188	278 (+54)	0.202058 (-0.015277)	0.67327
10/26/2018	$80.50	$1.870	Call	81	463 (+7)	0.210023 (-0.018015)	0.740831
10/26/2018	$80.00	$2.275	Call	1	453 (+323)	0.217166 (-0.001844)	0.797523
10/26/2018	$79.50	$2.715	Call	0	174 (+42)	0.22879 (-0.016593)	0.838899
10/26/2018	$79.00	$3.175	Call	0	250	0.242923 (-0.010914)	0.869025
10/26/2018	$78.50	$3.575	Call	0	76	0.219948 (-0.044532)	0.925641
10/26/2018	$78.00	$4.100	Call	0	81	0.260221 (-0.0106)	0.919697
10/26/2018	$77.50	$4.550	Call	10	31	0.249323 (-0.035174)	0.950435
10/26/2018	$77.00	$5.000	Call	0	11	0.201723 (-0.093885)	0.988168
10/26/2018	$76.50	$5.525	Call	0	22	0.267063 (-0.036585)	0.970825
10/26/2018	$76.00	$6.025	Call	0	6	0.288219 (-0.019474)	0.972648
10/26/2018	$75.50	$6.525	Call	0	125	0.309327 (+0.003484)	0.974235
10/26/2018	$75.00	$7.025	Call	0	0	0.330418 (-0.021064)	0.975626
10/26/2018	$74.50	$7.475	Call	0	121		0.3
10/26/2018	$74.00	$8.000	Call	0	0	0.313264 (-0.054806)	0.991476
10/26/2018	$73.50	$8.450	Call	0	0	0	1
10/26/2018	$73.00	$8.975	Call	0	0		0
10/26/2018	$72.50	$9.425	Call	0	0	0	1
10/26/2018	$72.00	$9.950	Call	0	0		0
10/26/2018	$71.50	$10.425	Call	0	0	0	1
10/26/2018	$71.00	$10.975	Call	0	0		0
10/26/2018	$70.50	$11.450	Call	0	0		0
10/26/2018	$70.00	$11.975	Call	0	0		0
10/26/2018	$65.00	$16.950	Call	0	0		0
10/26/2018	$95.00	$13.000	Put	0	0
10/26/2018	$94.00	$12.000	Put	0	0		0
10/26/2018	$93.50	$11.525	Put	0	0		0
10/26/2018	$93.00	$11.025	Put	0	0		0
10/26/2018	$92.50	$10.500	Put	0	0		0
10/26/2018	$92.00	$10.025	Put	0	0		0
10/26/2018	$91.50	$9.525	Put	0	0		0
10/26/2018	$91.00	$9.025	Put	0	4
10/26/2018	$90.00	$8.000	Put	0	0		0
10/26/2018	$89.00	$7.025	Put	0	0		0
10/26/2018	$88.00	$6.025	Put	0	15
10/26/2018	$87.50	$5.500	Put	0	2
10/26/2018	$87.00	$5.025	Put	0	0
10/26/2018	$86.50	$4.525	Put	0	51
10/26/2018	$86.00	$4.050	Put	3	191 (+56)	0.193709	-0.968084
10/26/2018	$85.50	$3.550	Put	0	239	0.172887 (+0.000154)	-0.96563
10/26/2018	$85.00	$3.075	Put	281	2,096 (-54)	0.174959 (+0.000252)	-0.93679
10/26/2018	$84.50	$2.615	Put	10	228	0.173071 (-0.011822)	-0.897226
10/26/2018	$84.00	$2.185	Put	67	474 (+4)	0.176521 (-0.003655)	-0.839545
10/26/2018	$83.50	$1.780	Put	620	667 (+6)	0.177793 (-0.007085)	-0.771634
10/26/2018	$83.00	$1.420	Put	76	640 (+2)	0.178084 (-0.006779)	-0.686913
10/26/2018	$82.50	$1.115	Put	396	1,236 (-123)	0.182617 (-0.009706)	-0.593141
10/26/2018	$82.00	$0.855	Put	133	252 (+92)	0.188631 (-0.008342)	-0.497369
10/26/2018	$81.50	$0.650	Put	191	1,308 (+130)	0.191939 (-0.007732)	-0.406106
10/26/2018	$81.00	$0.490	Put	281	878 (+190)	0.199959 (-0.009123)	-0.325141
10/26/2018	$80.50	$0.360	Put	65	216 (+95)	0.204137 (-0.007659)	-0.253206
10/26/2018	$80.00	$0.275	Put	135	321 (+35)	0.214021 (-0.009514)	-0.198742
10/26/2018	$79.50	$0.200	Put	14	399 (+19)	0.219727 (-0.009277)	-0.150851
10/26/2018	$79.00	$0.150	Put	131	227 (+62)	0.228865 (-0.008733)	-0.115645
10/26/2018	$78.50	$0.115	Put	1	73	0.237305 (-0.010724)	-0.089597
10/26/2018	$78.00	$0.105	Put	0	98 (+10)	0.257771 (+0.004548)	-0.07677
10/26/2018	$77.50	$0.090	Put	1	68	0.276867 (+0.013241)	-0.064572
10/26/2018	$77.00	$0.060	Put	2	20 (+10)	0.271834 (-0.004045)	-0.045042
10/26/2018	$76.50	$0.045	Put	6	12	0.282324 (+0.001553)	-0.034765
10/26/2018	$76.00	$0.075	Put	1	39	0.331348 (+0.042286)	-0.046081
10/26/2018	$75.50	$0.065	Put	0	21 (+1)	0.345249 (+0.042476)	-0.039045
10/26/2018	$75.00	$0.035	Put	0	34	0.331348 (+0.042286)	-0.023442
10/26/2018	$74.50	$0.060	Put	0	0	0.388155 (+0.077654)	-0.033257
10/26/2018	$74.00	$0.065	Put	0	16	0.415625 (+0.096875)	-0.033186
10/26/2018	$73.50	$0.065	Put	0	0	0.440581 (+0.100621)	-0.032078
10/26/2018	$73.00	$0.045	Put	0	0	0.432975 (+0.022819)	-0.023308
10/26/2018	$72.50	$0.060	Put	0	50	0.480866 (+0.116189)	-0.027414
10/26/2018	$72.00	$0.055	Put	0	0	0.493366 (+0.03321)	-0.02476
10/26/2018	$71.50	$0.050	Put	0	0	0.505866 (+0.026396)	-0.022219
10/26/2018	$71.00	$0.055	Put	0	0	0.537116 (+0.03946)	-0.023021
10/26/2018	$70.50	$0.060	Put	0	0	0.567234 (+0.134622)	-0.023512
10/26/2018	$70.00	$0.115	Put	0	2	0.658476 (+0.068578)	-0.036376
10/26/2018	$65.00	$0.060	Put	0	0	0.817495 (+0.204995)	-0.016718

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 10/22/2018 by MarketBeat.com Staff