Log in
NYSE:XOM

Exxon Mobil Options Chain and Prices

$34.64
+0.32 (+0.93 %)
(As of 09/25/2020 12:00 AM ET)
Add
Compare
Today's Range
$33.88
Now: $34.64
$34.94
50-Day Range
$34.32
MA: $39.96
$44.97
52-Week Range
$30.11
Now: $34.64
$73.12
Volume23.49 million shs
Average Volume28.42 million shs
Market Capitalization$146.47 billion
P/E Ratio20.62
Dividend Yield10.14%
Beta1.26

Options Chain

Exxon Mobil (NYSE:XOM) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/2/2020$55.00$0.015Call60015
(+3)
1.34989
(+0.032518)
0.0086661
10/2/2020$51.00$0.005Call0003
(+0)
1.00981
(-0.173639)
0.0035080
10/2/2020$50.00$0.015Call00014
(+0)
1.0971
(+0.046123)
0.0096520
10/2/2020$49.50$0.025Call00011
(+0)
1.14552
(+0.044729)
0.0149730
10/2/2020$49.00$0.005Call00036
(+0)
0.916985
(+0.038175)
0.0038210
10/2/2020$48.50$0.040Call00010
(+0)
1.1475
(+0.098009)
0.0207570
10/2/2020$48.00$0.005Call000165
(+0)
0.868678
(-0.072438)
0.0040090
10/2/2020$47.50$0.020Call00037
(+0)
1.0105
(+0.091586)
0.0144040
10/2/2020$47.00$0.015Call000222
(+1)
0.926396
(+0.036242)
0.0103270
10/2/2020$46.50$0.040Call000366
(+0)
1.02938
(+0.160396)
0.0230690
10/2/2020$46.00$0.045Call00092
(+0)
1.01719
(+0.174999)
0.0260080
10/2/2020$45.50$0.010Call000229
(+0)
0.800803
(-0.009964)
0.008120
10/2/2020$45.00$0.020Call100566
(+0)
0.843048
(+0.029764)
0.0145291
10/2/2020$44.50$0.025Call00079
(+0)
0.837905
(-0.029429)
0.0178420
10/2/2020$44.00$0.020Call000362
(-1)
0.781238
(+0.053763)
0.015520
10/2/2020$43.50$0.020Call000265
(+0)
0.749517
(+0.050761)
0.0160880
10/2/2020$43.00$0.015Call1500652
(+0)
0.68968
(+0.020152)
0.0133571
10/2/2020$42.50$0.015Call174025674
(-5)
0.657716
(-0.081089)
0.0139227
10/2/2020$42.00$0.015Call0001109
(+0)
0.62514
(+0.015702)
0.0145540
10/2/2020$41.50$0.020Call19068122156
(-1)
0.616484
(+0.014164)
0.01905812
10/2/2020$41.00$0.020Call720271132
(-1)
0.58152
(+0.011721)
0.0200495
10/2/2020$40.50$0.055Call2212606
(+0)
0.646961
(+0.091849)
0.0446083
10/2/2020$40.00$0.025Call6123321217
(-8)
0.527353
(+0.00704)
0.02659612
10/2/2020$39.50$0.025Call12710126825
(-13)
0.488932
(+0.004292)
0.02838814
10/2/2020$39.00$0.025Call22591701210
(-8)
0.449501
(-0.047681)
0.0305215
10/2/2020$38.50$0.035Call412513557
(-33)
0.434416
(-0.012149)
0.04218311
10/2/2020$38.00$0.045Call16958521486
(+138)
0.410852
(-0.021778)
0.05496852
10/2/2020$37.00$0.080Call3231111852250
(-18)
0.362956
(-0.05007)
0.09923477
10/2/2020$36.50$0.140Call27371145163
(+163)
0.364898
(-0.04182)
0.1563557
10/2/2020$36.00$0.230Call1,3506043991541
(+179)
0.365411
(-0.039805)
0.231014199
10/2/2020$35.50$0.345Call1,0275193050
(+0)
0.3569440.318748132
10/2/2020$35.00$0.530Call1,5106465031254
(+719)
0.361361
(-0.047215)
0.428032302
10/2/2020$34.50$0.780Call1,0505252730
(+0)
0.3705440.5417299
10/2/2020$34.00$1.130Call1,292536575893
(+394)
0.404965
(-0.024042)
0.640853175
10/2/2020$33.00$1.880Call162746178
(+115)
0.432913
(-0.025857)
0.79930620
10/2/2020$32.50$2.335Call28141415
(+15)
0.474965
(-0.003298)
0.8419565
10/2/2020$32.00$2.795Call120078
(+38)
0.510473
(-0.004003)
0.8763352
10/2/2020$31.00$3.725Call00015
(+0)
0.556713
(+0.012104)
0.9303910
10/2/2020$30.00$4.725Call21173
(-1)
0.682143
(+0.129917)
0.9417572
10/2/2020$29.00$5.725Call0000
(+0)
0.809796
(+0.146138)
0.9495850
10/2/2020$28.00$6.700Call4000
(+0)
0.874232
(+0.097773)
0.9654942
10/2/2020$27.00$7.700Call0000
(+0)
0.9978640.9694170
10/2/2020$55.00$20.350Put0000
(+0)
0
10/2/2020$51.00$16.350Put0000
(+0)
0
10/2/2020$50.00$15.325Put00016
(+0)
0
10/2/2020$49.50$14.875Put0000
(+0)
1.07187
(+0.010935)
-0.9910010
10/2/2020$49.00$14.325Put0001
(+0)
0
10/2/2020$48.50$14.000Put0000
(+0)
1.41641
(+0.405346)
-0.9485230
10/2/2020$48.00$13.350Put0000
(+0)
0
10/2/2020$47.50$12.850Put0003
(+0)
0
10/2/2020$47.00$12.275Put0000
(+0)
0
10/2/2020$46.50$11.850Put00012
(+0)
0
10/2/2020$46.00$11.400Put00040
(+0)
0.997998
(+0.021516)
-0.9774240
10/2/2020$45.50$10.825Put0008
(+2)
0
10/2/2020$45.00$10.325Put00016
(+7)
0
10/2/2020$44.50$9.825Put00018
(+10)
0
10/2/2020$44.00$9.375Put30029
(+0)
0.761719-0.9881191
10/2/2020$43.50$8.875Put00062
(+0)
0.732813
(-0.091301)
-0.9876160
10/2/2020$43.00$8.375Put10051
(-3)
0.7
(-0.005964)
-0.9873481
10/2/2020$42.50$7.850Put000111
(-2)
0
10/2/2020$42.00$7.325Put100184
(-1)
1
10/2/2020$41.50$6.825Put000139
(-1)
0
10/2/2020$41.00$6.375Put3100258
(-4)
0.570261
(-0.003678)
-0.983552
10/2/2020$40.50$5.850Put000118
(-15)
0
10/2/2020$40.00$5.375Put4101348
(+5)
0.494727
(-0.085462)
-0.9818619
10/2/2020$39.50$4.850Put2100263
(-2)
7
10/2/2020$39.00$4.375Put611243
(+13)
0.415625
(-0.019762)
-0.9799215
10/2/2020$38.50$3.875Put720306
(+0)
0.37522
(-0.1263)
-0.9786297
10/2/2020$38.00$3.350Put820436
(+4)
8
10/2/2020$37.00$2.410Put9839899
(+14)
0.328125
(-0.132262)
-0.92714625
10/2/2020$36.50$1.965Put4212
(+2)
0.33657
(-0.055697)
-0.8673443
10/2/2020$36.00$1.555Put113932561
(-32)
0.339978
(-0.065266)
-0.78726329
10/2/2020$35.50$1.170Put151030
(+0)
0.333718-0.6935885
10/2/2020$35.00$0.900Put27870272460
(-43)
0.363704
(-0.047997)
-0.57121464
10/2/2020$34.50$0.625Put19441270
(+0)
0.361843-0.4579859
10/2/2020$34.00$0.475Put1,0143753211392
(+236)
0.398253
(-0.024963)
-0.355885231
10/2/2020$33.00$0.235Put27344872119
(+100)
0.429201
(-0.026463)
-0.19801484
10/2/2020$32.50$0.160Put84131761
(+61)
0.443952
(-0.036323)
-0.14087328
10/2/2020$32.00$0.130Put498385433761
(+13)
0.486014
(-0.010275)
-0.11139577
10/2/2020$31.00$0.075Put922060167
(+24)
0.54737
(+0.005094)
-0.06284623
10/2/2020$30.00$0.055Put300112173206
(+5)
0.624556
(+0.020575)
-0.04323733
10/2/2020$29.00$0.025Put14513114147
(+20)
0.65295
(-0.002455)
-0.02118110
10/2/2020$28.00$0.020Put199115019
(+19)
0.733648
(+0.069063)
-0.01496227
10/2/2020$27.00$0.040Put1000
(+0)
0.935303-0.022091
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/27/2020 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.