NYSE:XOM - Exxon Mobil Options Chain

Sign in or create an account to add this stock to your watchlist.
$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

Options Chain

Exxon Mobil (NYSE:XOM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/26/2018$95.00$0.060Call000.540373 (+0.132802)0.02678
10/26/2018$94.00$0.060Call000.5066250.027877
10/26/2018$93.50$0.060Call000.49025 (+0.084342)0.028677
10/26/2018$93.00$0.030Call000.425637 (-0.054316)0.017525
10/26/2018$92.50$0.030Call050.412891 (+0.013672)0.018746
10/26/2018$92.00$0.060Call000.445703 (+0.035844)0.033251
10/26/2018$91.50$0.045Call0230.403122 (+0.077552)0.026346
10/26/2018$91.00$0.060Call0130.405506 (+0.093834)0.033764
10/26/2018$90.00$0.060Call01010.374609 (+0.091245)0.038332
10/26/2018$89.00$0.065Call0549 (-3)0.340625 (+0.08125)0.043164
10/26/2018$88.00$0.055Call12690.291308 (+0.057218)0.041569
10/26/2018$87.50$0.065Call01,0520.281281 (+0.06291)0.049506
10/26/2018$87.00$0.045Call161,588 (-3)0.243377 (+0.033696)0.040735
10/26/2018$86.50$0.025Call0826 (+18)0.201806 (-0.002694)0.028637
10/26/2018$86.00$0.035Call2821,3570.19488 (-0.005101)0.039633
10/26/2018$85.50$0.060Call12317 (+2)0.195829 (-0.001847)0.062846
10/26/2018$85.00$0.085Call63,654 (+30)0.189386 (-0.00553)0.086807
10/26/2018$84.50$0.120Call508447 (+32)0.182552 (-0.013576)0.119155
10/26/2018$84.00$0.180Call1571,996 (+82)0.179251 (-0.015488)0.167944
10/26/2018$83.50$0.280Call2901,116 (-86)0.180183 (-0.014263)0.236392
10/26/2018$83.00$0.425Call132765 (+66)0.183002 (-0.016386)0.319349
10/26/2018$82.50$0.615Call5771,265 (+64)0.185974 (-0.017246)0.410214
10/26/2018$82.00$0.860Call296428 (+146)0.190791 (-0.016187)0.503779
10/26/2018$81.50$1.155Call375251 (+71)0.196576 (-0.016313)0.592762
10/26/2018$81.00$1.490Call188278 (+54)0.202058 (-0.015277)0.67327
10/26/2018$80.50$1.870Call81463 (+7)0.210023 (-0.018015)0.740831
10/26/2018$80.00$2.275Call1453 (+323)0.217166 (-0.001844)0.797523
10/26/2018$79.50$2.715Call0174 (+42)0.22879 (-0.016593)0.838899
10/26/2018$79.00$3.175Call02500.242923 (-0.010914)0.869025
10/26/2018$78.50$3.575Call0760.219948 (-0.044532)0.925641
10/26/2018$78.00$4.100Call0810.260221 (-0.0106)0.919697
10/26/2018$77.50$4.550Call10310.249323 (-0.035174)0.950435
10/26/2018$77.00$5.000Call0110.201723 (-0.093885)0.988168
10/26/2018$76.50$5.525Call0220.267063 (-0.036585)0.970825
10/26/2018$76.00$6.025Call060.288219 (-0.019474)0.972648
10/26/2018$75.50$6.525Call01250.309327 (+0.003484)0.974235
10/26/2018$75.00$7.025Call000.330418 (-0.021064)0.975626
10/26/2018$74.50$7.475Call01210.3
10/26/2018$74.00$8.000Call000.313264 (-0.054806)0.991476
10/26/2018$73.50$8.450Call0001
10/26/2018$73.00$8.975Call000
10/26/2018$72.50$9.425Call0001
10/26/2018$72.00$9.950Call000
10/26/2018$71.50$10.425Call0001
10/26/2018$71.00$10.975Call000
10/26/2018$70.50$11.450Call000
10/26/2018$70.00$11.975Call000
10/26/2018$65.00$16.950Call000
10/26/2018$95.00$13.000Put00
10/26/2018$94.00$12.000Put000
10/26/2018$93.50$11.525Put000
10/26/2018$93.00$11.025Put000
10/26/2018$92.50$10.500Put000
10/26/2018$92.00$10.025Put000
10/26/2018$91.50$9.525Put000
10/26/2018$91.00$9.025Put04
10/26/2018$90.00$8.000Put000
10/26/2018$89.00$7.025Put000
10/26/2018$88.00$6.025Put015
10/26/2018$87.50$5.500Put02
10/26/2018$87.00$5.025Put00
10/26/2018$86.50$4.525Put051
10/26/2018$86.00$4.050Put3191 (+56)0.193709-0.968084
10/26/2018$85.50$3.550Put02390.172887 (+0.000154)-0.96563
10/26/2018$85.00$3.075Put2812,096 (-54)0.174959 (+0.000252)-0.93679
10/26/2018$84.50$2.615Put102280.173071 (-0.011822)-0.897226
10/26/2018$84.00$2.185Put67474 (+4)0.176521 (-0.003655)-0.839545
10/26/2018$83.50$1.780Put620667 (+6)0.177793 (-0.007085)-0.771634
10/26/2018$83.00$1.420Put76640 (+2)0.178084 (-0.006779)-0.686913
10/26/2018$82.50$1.115Put3961,236 (-123)0.182617 (-0.009706)-0.593141
10/26/2018$82.00$0.855Put133252 (+92)0.188631 (-0.008342)-0.497369
10/26/2018$81.50$0.650Put1911,308 (+130)0.191939 (-0.007732)-0.406106
10/26/2018$81.00$0.490Put281878 (+190)0.199959 (-0.009123)-0.325141
10/26/2018$80.50$0.360Put65216 (+95)0.204137 (-0.007659)-0.253206
10/26/2018$80.00$0.275Put135321 (+35)0.214021 (-0.009514)-0.198742
10/26/2018$79.50$0.200Put14399 (+19)0.219727 (-0.009277)-0.150851
10/26/2018$79.00$0.150Put131227 (+62)0.228865 (-0.008733)-0.115645
10/26/2018$78.50$0.115Put1730.237305 (-0.010724)-0.089597
10/26/2018$78.00$0.105Put098 (+10)0.257771 (+0.004548)-0.07677
10/26/2018$77.50$0.090Put1680.276867 (+0.013241)-0.064572
10/26/2018$77.00$0.060Put220 (+10)0.271834 (-0.004045)-0.045042
10/26/2018$76.50$0.045Put6120.282324 (+0.001553)-0.034765
10/26/2018$76.00$0.075Put1390.331348 (+0.042286)-0.046081
10/26/2018$75.50$0.065Put021 (+1)0.345249 (+0.042476)-0.039045
10/26/2018$75.00$0.035Put0340.331348 (+0.042286)-0.023442
10/26/2018$74.50$0.060Put000.388155 (+0.077654)-0.033257
10/26/2018$74.00$0.065Put0160.415625 (+0.096875)-0.033186
10/26/2018$73.50$0.065Put000.440581 (+0.100621)-0.032078
10/26/2018$73.00$0.045Put000.432975 (+0.022819)-0.023308
10/26/2018$72.50$0.060Put0500.480866 (+0.116189)-0.027414
10/26/2018$72.00$0.055Put000.493366 (+0.03321)-0.02476
10/26/2018$71.50$0.050Put000.505866 (+0.026396)-0.022219
10/26/2018$71.00$0.055Put000.537116 (+0.03946)-0.023021
10/26/2018$70.50$0.060Put000.567234 (+0.134622)-0.023512
10/26/2018$70.00$0.115Put020.658476 (+0.068578)-0.036376
10/26/2018$65.00$0.060Put000.817495 (+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

Featured Article: What is the NASDAQ?

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