# Quote for XOM (EXXON MOBIL CORP) > XOM stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for XOM. Quote as of Nov 13, 2026 (end of day). | Field | Value | |---|---| | Last | 170.59 | | Change | +0.81 | | Open | 171.43 | | Previous | 169.78 | | High | 171.71 | | Low | 169.21 | | Bid | - | | Ask | - | | Volume | 11,403,149 | | Trades | - | | Dividend | 1.07 | | Yield | 2.60% | | Ex-Div | Nov 16, 2026 | | Split Date | Jul 19, 2001 | | Impl Vol | 29.1% | | Hist Vol | 26.4% | | Opt Volume | 296,551 | | Open Int | 1,143,528 | ## Option strategies The best candidates for XOM from each strategy screener. **Data is delayed** from Oct 23, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. ### Covered Calls | Contract | Premium | Time Value | % of Stock | Months | IVol | |---|---|---|---|---|---| | [Nov 20 '26 182.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261120C00182500) | 6.71 | 6.00 | 3.27% | 0 | 0.31 | | [Nov 20 '26 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261120C00180000) | 7.95 | 4.74 | 2.59% | 0 | 0.31 | | [Nov 20 '26 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261120C00185000) | 5.38 | 5.38 | 2.94% | 0 | 0.31 | | [Jan 15 '27 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20270115C00180000) | 12.40 | 9.19 | 5.02% | 2 | 0.30 | | [Nov 20 '26 190.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261120C00190000) | 3.43 | 3.43 | 1.87% | 0 | 0.30 | | [Nov 20 '26 177.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261120C00177500) | 9.31 | 3.60 | 1.96% | 0 | 0.30 | | [Feb 19 '27 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20270219C00180000) | 14.45 | 11.24 | 6.14% | 3 | 0.30 | | [Nov 20 '26 187.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261120C00187500) | 4.25 | 4.25 | 2.32% | 0 | 0.30 | | [Dec 18 '26 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261218C00180000) | 10.21 | 7.00 | 3.82% | 1 | 0.30 | | [Mar 19 '27 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20270319C00180000) | 15.80 | 12.59 | 6.87% | 4 | 0.30 | | [Dec 18 '26 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261218C00185000) | 7.69 | 7.69 | 4.20% | 1 | 0.30 | | [Feb 19 '27 190.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20270219C00190000) | 9.65 | 9.65 | 5.27% | 3 | 0.29 | | [Jan 15 '27 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20270115C00185000) | 9.62 | 9.62 | 5.25% | 2 | 0.29 | | [Feb 19 '27 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20270219C00185000) | 11.73 | 11.73 | 6.40% | 3 | 0.29 | | [Dec 18 '26 190.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261218C00190000) | 5.60 | 5.60 | 3.06% | 1 | 0.29 | | [Jan 15 '27 190.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20270115C00190000) | 7.40 | 7.40 | 4.04% | 2 | 0.29 | | [Mar 19 '27 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20270319C00185000) | 13.05 | 13.05 | 7.12% | 4 | 0.29 | | [Mar 19 '27 190.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20270319C00190000) | 10.90 | 10.90 | 5.95% | 4 | 0.29 | | [Apr 16 '27 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20270416C00180000) | 16.85 | 13.64 | 7.45% | 5 | 0.29 | | [Apr 16 '27 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20270416C00185000) | 14.36 | 14.36 | 7.84% | 5 | 0.29 | | [Apr 16 '27 190.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20270416C00190000) | 12.20 | 12.20 | 6.66% | 5 | 0.29 | | [Jun 17 '27 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20270617C00180000) | 19.68 | 16.47 | 8.99% | 7 | 0.28 | | [Jun 17 '27 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20270617C00185000) | 17.08 | 17.08 | 9.32% | 7 | 0.28 | | [Jun 17 '27 190.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20270617C00190000) | 14.88 | 14.88 | 8.12% | 7 | 0.28 | | [Sep 17 '27 190.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20270917C00190000) | 18.40 | 18.40 | 10.04% | 10 | 0.27 | | [Sep 17 '27 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20270917C00180000) | 22.95 | 19.74 | 10.77% | 10 | 0.27 | | [Sep 17 '27 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20270917C00185000) | 20.35 | 20.35 | 11.11% | 10 | 0.27 | | [Dec 17 '27 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20271217C00180000) | 26.03 | 22.82 | 12.46% | 13 | 0.26 | | [Dec 17 '27 190.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20271217C00190000) | 21.10 | 21.10 | 11.52% | 13 | 0.25 | | [Dec 17 '27 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20271217C00185000) | 23.30 | 23.30 | 12.72% | 13 | 0.25 | | [Jan 21 '28 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20280121C00185000) | 24.49 | 24.49 | 13.37% | 14 | 0.25 | | [Jan 21 '28 190.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20280121C00190000) | 22.05 | 22.05 | 12.04% | 14 | 0.25 | | [Jan 21 '28 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20280121C00180000) | 26.60 | 23.39 | 12.77% | 14 | 0.24 | | [Dec 15 '28 190.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20281215C00190000) | 29.85 | 29.85 | 16.29% | 25 | 0.15 | | [Dec 15 '28 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20281215C00185000) | 32.63 | 32.63 | 17.81% | 25 | 0.14 | | [Jan 19 '29 190.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20290119C00190000) | 30.88 | 30.88 | 16.85% | 26 | 0.13 | | [Dec 15 '28 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20281215C00180000) | 34.90 | 31.69 | 17.30% | 25 | 0.13 | | [Jan 19 '29 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20290119C00185000) | 32.45 | 32.45 | 17.71% | 26 | 0.10 | | [Jan 19 '29 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20290119C00180000) | 35.40 | 32.19 | 17.57% | 26 | 0.08 | All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/XOM.md) ## More for XOM - [Quote](https://www.optionistics.com/quotes/stock-quotes/XOM.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/XOM.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/XOM.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=XOM) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/XOM.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/XOM.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/XOM.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/XOM.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt