Quote for XOM (EXXON MOBIL CORP)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 23, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Nov 20 '26 182.50 | 6.71 | 6.00 | 3.27% | 0 | 0.31 |
| Nov 20 '26 180.00 | 7.95 | 4.74 | 2.59% | 0 | 0.31 |
| Nov 20 '26 185.00 | 5.38 | 5.38 | 2.94% | 0 | 0.31 |
| Jan 15 '27 180.00 | 12.40 | 9.19 | 5.02% | 2 | 0.30 |
| Nov 20 '26 190.00 | 3.43 | 3.43 | 1.87% | 0 | 0.30 |
| Nov 20 '26 177.50 | 9.31 | 3.60 | 1.96% | 0 | 0.30 |
| Feb 19 '27 180.00 | 14.45 | 11.24 | 6.14% | 3 | 0.30 |
| Nov 20 '26 187.50 | 4.25 | 4.25 | 2.32% | 0 | 0.30 |
| Dec 18 '26 180.00 | 10.21 | 7.00 | 3.82% | 1 | 0.30 |
| Mar 19 '27 180.00 | 15.80 | 12.59 | 6.87% | 4 | 0.30 |
| Dec 18 '26 185.00 | 7.69 | 7.69 | 4.20% | 1 | 0.30 |
| Feb 19 '27 190.00 | 9.65 | 9.65 | 5.27% | 3 | 0.29 |
| Jan 15 '27 185.00 | 9.62 | 9.62 | 5.25% | 2 | 0.29 |
| Feb 19 '27 185.00 | 11.73 | 11.73 | 6.40% | 3 | 0.29 |
| Dec 18 '26 190.00 | 5.60 | 5.60 | 3.06% | 1 | 0.29 |
| Jan 15 '27 190.00 | 7.40 | 7.40 | 4.04% | 2 | 0.29 |
| Mar 19 '27 185.00 | 13.05 | 13.05 | 7.12% | 4 | 0.29 |
| Mar 19 '27 190.00 | 10.90 | 10.90 | 5.95% | 4 | 0.29 |
| Apr 16 '27 180.00 | 16.85 | 13.64 | 7.45% | 5 | 0.29 |
| Apr 16 '27 185.00 | 14.36 | 14.36 | 7.84% | 5 | 0.29 |
| Apr 16 '27 190.00 | 12.20 | 12.20 | 6.66% | 5 | 0.29 |
| Jun 17 '27 180.00 | 19.68 | 16.47 | 8.99% | 7 | 0.28 |
| Jun 17 '27 185.00 | 17.08 | 17.08 | 9.32% | 7 | 0.28 |
| Jun 17 '27 190.00 | 14.88 | 14.88 | 8.12% | 7 | 0.28 |
| Sep 17 '27 190.00 | 18.40 | 18.40 | 10.04% | 10 | 0.27 |
| Sep 17 '27 180.00 | 22.95 | 19.74 | 10.77% | 10 | 0.27 |
| Sep 17 '27 185.00 | 20.35 | 20.35 | 11.11% | 10 | 0.27 |
| Dec 17 '27 180.00 | 26.03 | 22.82 | 12.46% | 13 | 0.26 |
| Dec 17 '27 190.00 | 21.10 | 21.10 | 11.52% | 13 | 0.25 |
| Dec 17 '27 185.00 | 23.30 | 23.30 | 12.72% | 13 | 0.25 |
| Jan 21 '28 185.00 | 24.49 | 24.49 | 13.37% | 14 | 0.25 |
| Jan 21 '28 190.00 | 22.05 | 22.05 | 12.04% | 14 | 0.25 |
| Jan 21 '28 180.00 | 26.60 | 23.39 | 12.77% | 14 | 0.24 |
| Dec 15 '28 190.00 | 29.85 | 29.85 | 16.29% | 25 | 0.15 |
| Dec 15 '28 185.00 | 32.63 | 32.63 | 17.81% | 25 | 0.14 |
| Jan 19 '29 190.00 | 30.88 | 30.88 | 16.85% | 26 | 0.13 |
| Dec 15 '28 180.00 | 34.90 | 31.69 | 17.30% | 25 | 0.13 |
| Jan 19 '29 185.00 | 32.45 | 32.45 | 17.71% | 26 | 0.10 |
| Jan 19 '29 180.00 | 35.40 | 32.19 | 17.57% | 26 | 0.08 |