Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM FAQs CONTACT US RSS

Quote for XOM (EXXON MOBIL CORP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 XOM  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

80.69 

 EXXON MOBIL CORP       CHANGE

-0.32 

 HIGH 81.00   LOW 80.47   DIVIDEND DATE 2016-11-08 
 OPEN 80.93   CLOSE 81.01   DIVIDEND AMOUNT 0.75 
 BID 0.00   ASK 0.00   YIELD 3.21 
 VOLUME 9,773,437   SPLIT DATE  2001-07-19   DATE/TIME: 2017-04-21 
 OPTION VOLUME 100709   IMPLIED VOLATILITY 0.18   HISTORICAL VOL  0.15 
Data used in the screeners below are delayed from March 30, 2017.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 XOM  83.7    XOM  Jan 18 '19  82.50  6.72  5.53  6.60%    0.18  21
 XOM  83.7    XOM  Jan 19 '18  82.50  4.85  3.65  4.36%    0.17  9
 XOM  83.7    XOM  May 19 '17  82.50  2.35  1.15  1.37%    0.17  1
 XOM  83.7    XOM  Jun 15 '18  82.50  5.38  4.17  4.99%    0.17  14
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 XOM  Jan 18 '19  82.50   C  6.72    XOM  Jan 18 '19  82.50   P  8.67    15.39  1.20
 XOM  Jan 18 '19  85.00   C  5.30    XOM  Jan 18 '19  85.00   P  10.20    15.50  1.30
 XOM  Jan 19 '18  82.50   C  4.85    XOM  Jan 19 '18  82.50   P  4.95    9.80  1.20
 XOM  Jun 15 '18  82.50   C  5.38    XOM  Jun 15 '18  82.50   P  6.42    11.80  1.20
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 XOM  Jan 18 '19  85.00   P  10.20    XOM  Jan 18 '19  82.50   P  8.67    1.53  2.50
 XOM  Apr 21 '17  85.00   P  1.69    XOM  Apr 21 '17  84.50   P  1.34    0.34  0.50
 XOM  Apr 21 '17  85.00   P  1.69    XOM  Apr 21 '17  84.00   P  1.05    0.64  1.00
 XOM  Apr 21 '17  84.50   P  1.34    XOM  Apr 21 '17  84.00   P  1.05    0.29  0.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 XOM  May 19 '17  82.50   C  2.35    XOM  May 19 '17  85.00   C  1.05    1.30  2.50
 XOM  Jun 16 '17  82.50   C  2.75    XOM  Jun 16 '17  85.00   C  1.42    1.33  2.50
 XOM  Apr 21 '17  82.50   C  1.77    XOM  Apr 21 '17  85.00   C  0.44    1.33  2.50
 XOM  Apr 21 '17  82.50   C  1.77    XOM  Apr 21 '17  84.50   C  0.61    1.16  2.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 XOM  Apr 21 '17  84.00   C  0.90    XOM  Apr 21 '17  83.50   C  1.09    -0.19  0.50
 XOM  Apr 21 '17  84.00   C  0.90    XOM  Apr 21 '17  83.00   C  1.38    -0.48  1.00
 XOM  Apr 21 '17  83.50   C  1.09    XOM  Apr 21 '17  83.00   C  1.38    -0.28  0.50
 XOM  Apr 21 '17  84.00   C  0.90    XOM  Apr 21 '17  82.50   C  1.77    -0.87  1.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 XOM  Apr 21 '17  83.00   P  0.69    XOM  Apr 21 '17  84.50   P  1.34    -0.66  1.50
 XOM  Apr 21 '17  83.00   P  0.69    XOM  Apr 21 '17  85.00   P  1.69    -1.00  2.00
 XOM  Oct 20 '17  82.50   P  3.80    XOM  Oct 20 '17  85.00   P  4.90    -1.10  2.50
 XOM  Apr 21 '17  83.00   P  0.69    XOM  Apr 21 '17  84.00   P  1.05    -0.36  1.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 XOM  May 19 '17  82.50   C  2.35    XOM  Jul 21 '17  82.50   C  3.15    -0.80  2
 XOM  May 19 '17  85.00   C  1.05    XOM  Jul 21 '17  85.00   C  1.80    -0.75  2
 XOM  May 19 '17  82.50   C  2.35    XOM  Jun 16 '17  82.50   C  2.75    -0.40  1
 XOM  Jun 16 '17  82.50   C  2.75    XOM  Jul 21 '17  82.50   C  3.15    -0.40  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 XOM  Jun 16 '17  82.50   P  1.97    XOM  Jul 21 '17  82.50   P  2.28    -0.31  1
 XOM  May 19 '17  82.50   P  1.50    XOM  Jul 21 '17  82.50   P  2.28    -0.78  2
 XOM  Jun 16 '17  85.00   P  3.27    XOM  Jul 21 '17  85.00   P  3.60    -0.33  1
 XOM  May 19 '17  85.00   P  2.88    XOM  Jul 21 '17  85.00   P  3.60    -0.72  2
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.