NYSE:XOM

Exxon Mobil - XOM Options Chain & Prices

$102.45

+2.61 (+2.61%)

(As of 03/20/2023 12:00 AM ET)

Add

Compare

Today's Range: $99.50
▼
$102.48
50-Day Range: $99.84
▼
$119.17
52-Week Range: $79.29
▼
$119.63

Volume: 31.92 million shs
Average Volume: 16.20 million shs
Market Capitalization: $417.07 billion

P/E Ratio: 7.73
Dividend Yield: 3.55%
Price Target: $121.64

Institutional Ownership

XOM Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
3/24/2023	$82.00	$0.005	Put	30	10	20	26 (+21)	73.45% (+3.96%)	-0.002264	5
3/24/2023	$83.00	$0.005	Put	90	-	90	144 (+133)	69.67% (+2.40%)	-0.002379	4
3/24/2023	$84.00	$0.090	Put	20	-	20	16 (+15)	94.39% (+29.56%)	-0.023803	4
3/24/2023	$85.00	$0.050	Put	37	1	1	274 (+3)	81.64% (+18.35%)	-0.01622	8
3/24/2023	$86.00	$0.025	Put	898	6	891	87 (+85)	70.04% (+8.26%)	-0.010094	8
3/24/2023	$86.00	$15.817	Call	1	-	1	0 (+0)	68.16% (+6.37%)	0.99024	1

3/24/2023	$87.00	$0.060	Put	13	-	1	436 (+4)	74.48% (+15.44%)	-0.020686	3
3/24/2023	$88.00	$0.060	Put	32	5	11	141 (+71)	69.82% (+12.37%)	-0.021915	8
3/24/2023	$89.00	$0.040	Put	45	6	38	349 (+89)	61.25% (+5.17%)	-0.017282	18
3/24/2023	$90.00	$0.045	Put	418	26	273	532 (+65)	57.86% (+2.87%)	-0.020176	46
3/24/2023	$90.00	$11.850	Call	4	-	4	27 (+14)	57.90% (+4.03%)	0.980189	1
3/24/2023	$91.00	$0.065	Put	88	11	39	209 (+32)	56.67% (+4.11%)	-0.028321	27
3/24/2023	$92.00	$0.115	Put	199	58	122	1341 (-45)	57.76% (+6.95%)	-0.04543	40
3/24/2023	$92.00	$9.920	Call	2	-	2	34 (+7)	57.80% (+6.83%)	0.955007	1
3/24/2023	$93.00	$0.120	Put	288	43	173	364 (+207)	53.20% (+2.27%)	-0.050703	54
3/24/2023	$93.00	$8.916	Call	2	2	-	13 (+0)	53.20% (+3.25%)	0.949693	2
3/24/2023	$94.00	$0.165	Put	652	40	326	1049 (+75)	51.60% (+2.85%)	-0.068104	74
3/24/2023	$94.00	$7.961	Call	4	4	-	24 (+2)	51.60% (+3.05%)	0.932323	3
3/24/2023	$95.00	$0.225	Put	530	213	207	1741 (-288)	47.66% (+0.49%)	-0.090638	90
3/24/2023	$95.00	$7.022	Call	73	23	50	625 (+571)	49.94% (+2.64%)	0.909832	12
3/24/2023	$96.00	$0.299	Put	291	80	33	316 (+72)	48.02% (+1.87%)	-0.118396	71
3/24/2023	$96.00	$6.107	Call	46	35	-	155 (+15)	48.02% (+1.87%)	0.882144	18
3/24/2023	$97.00	$0.409	Put	469	62	266	610 (+118)	47.76% (+2.70%)	-0.156478	96
3/24/2023	$97.00	$5.207	Call	70	7	63	163 (+1)	46.38% (+1.32%)	0.844159	12
3/24/2023	$98.00	$0.559	Put	610	174	259	790 (+93)	44.63% (+0.64%)	-0.204909	129
3/24/2023	$98.00	$4.356	Call	72	8	48	369 (+228)	44.89% (+1.36%)	0.795876	25
3/24/2023	$99.00	$0.749	Put	508	99	154	429 (+60)	43.53% (+0.76%)	-0.263208	133
3/24/2023	$99.00	$3.557	Call	420	129	233	405 (+192)	43.23% (+0.72%)	0.737792	82
3/24/2023	$100.00	$1.019	Put	1,931	643	1,108	2566 (+237)	41.97% (+0.47%)	-0.33662	291
3/24/2023	$100.00	$2.816	Call	1,549	735	563	929 (+181)	40.70% (-1.02%)	0.664693	309
3/24/2023	$101.00	$1.357	Put	1,632	526	309	663 (+76)	40.62% (+0.35%)	-0.420119	175
3/24/2023	$101.00	$2.159	Call	1,523	459	669	869 (+317)	39.92% (-1.05%)	0.582562	288
3/24/2023	$102.00	$1.777	Put	1,004	566	278	825 (+150)	39.94% (+0.17%)	-0.511701	142
3/24/2023	$102.00	$1.583	Call	1,285	504	544	839 (+115)	38.92% (-0.77%)	0.490669	389
3/24/2023	$103.00	$2.307	Put	331	20	81	581 (+215)	39.49% (+0.81%)	-0.608496	44
3/24/2023	$103.00	$1.111	Call	4,645	1,948	1,690	949 (+309)	38.82% (+0.08%)	0.394704	868
3/24/2023	$104.00	$2.935	Put	62	23	16	762 (+190)	38.59% (+0.71%)	-0.70383	27
3/24/2023	$104.00	$0.735	Call	1,291	431	398	767 (+330)	37.13% (-1.19%)	0.300472	460
3/24/2023	$105.00	$3.659	Put	179	38	114	1189 (-38)	35.97% (-1.46%)	-0.791613	42
3/24/2023	$105.00	$0.455	Call	2,092	964	677	1905 (+459)	36.05% (-1.32%)	0.214141	519

3/24/2023	$106.00	$4.486	Put	269	49	8	537 (+114)	35.54% (-1.43%)	-0.861635	44
3/24/2023	$106.00	$0.276	Call	876	305	200	850 (+146)	35.24% (-1.73%)	0.145692	194
3/24/2023	$107.00	$5.378	Put	19	10	4	561 (+60)	35.28% (-2.09%)	-0.914911	12
3/24/2023	$107.00	$0.160	Call	564	161	227	478 (+37)	35.02% (-2.35%)	0.094162	150
3/24/2023	$108.00	$6.332	Put	22	-	4	580 (+19)	35.67% (-1.64%)	-0.950162	9
3/24/2023	$108.00	$0.095	Call	414	57	306	749 (+251)	35.05% (-2.26%)	0.060445	95
3/24/2023	$109.00	$7.298	Put	82	1	1	796 (+10)	35.40% (-1.64%)	-0.977629	6
3/24/2023	$109.00	$0.050	Call	1,065	78	953	987 (+62)	35.40% (-1.64%)	0.035052	93
3/24/2023	$110.00	$8.289	Put	202	6	161	1119 (+291)	64.46% (+26.05%)	-0.988497	16
3/24/2023	$110.00	$0.035	Call	396	178	199	1664 (+425)	37.02% (-1.39%)	0.024725	97
3/24/2023	$111.00	$9.285	Put	22	6	1	2658 (-18)	37.47% (-0.53%)	-0.997845	4
3/24/2023	$111.00	$0.020	Call	72	54	13	3983 (+19)	37.47% (-0.94%)	0.014966	21
3/24/2023	$112.00	$10.285	Put	89	74	15	242 (-177)	40.79% (+1.60%)	-0.997891	14
3/24/2023	$112.00	$0.020	Call	114	62	13	1277 (+12)	40.79% (+1.54%)	0.013902	27
3/24/2023	$113.00	$0.005	Call	56	37	11	1939 (-46)	37.49% (-2.37%)	0.004321	22
3/24/2023	$114.00	$0.015	Call	17	6	8	363 (+11)	45.54% (+3.25%)	0.009758	13
3/24/2023	$115.00	$13.285	Put	2	-	-	32 (+0)	46.35% (+1.65%)	-1.0	1
3/24/2023	$115.00	$0.010	Call	53	37	1	1217 (-2)	46.35% (+1.68%)	0.006688	19
3/24/2023	$116.00	$0.010	Call	7	1	-	833 (-3)	47.88% (+5.66%)	0.006341	4
3/24/2023	$117.00	$0.010	Call	182	1	6	441 (+1)	52.09% (+5.70%)	0.006035	9
3/24/2023	$118.00	$0.010	Call	15	1	4	362 (-7)	54.89% (+6.33%)	0.00576	7
3/24/2023	$119.00	$0.010	Call	5	1	-	396 (+0)	57.65% (+9.14%)	0.00551	2
3/24/2023	$120.00	$0.005	Call	1,389	1,361	21	1741 (+0)	56.31% (+3.48%)	0.003003	8
3/24/2023	$121.00	$0.010	Call	4	4	-	389 (+0)	63.07% (+10.50%)	0.005093	1
3/24/2023	$122.00	$0.010	Call	1	-	-	418 (+0)	65.72% (+11.16%)	0.00491	1

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

This page (NYSE:XOM) was last updated on 3/21/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Exxon Mobil - XOM Options Chain & Prices

XOM Put and Call Options List

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info