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

EXXON MOBIL CORP (XOM) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
XOM EXXON MOBIL CORP   0.173 0.217 114.97 1.18

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 2.75 3.80 2.68 0.00 167 2636  Q   112 XOM 0.01 0.02 0.02 0.00 606 2367  Q  
XOM 1.57 2.14 1.93 0.00 295 2626  Q   113 XOM 0.02 0.03 0.03 0.00 1510 2136  Q  
XOM 0.69 1.28 1.04 0.00 3439 3426  Q   114 XOM 0.08 0.09 0.09 0.00 2627 1355  Q  
XOM 0.43 0.45 0.42 0.00 4169 3404  Q   115 XOM 0.35 0.38 0.40 0.00 623 817  Q  
XOM 0.10 0.12 0.10 0.00 828 2821  Q   116 XOM 0.97 1.40 1.43 0.00 22 98  Q  
XOM 0.02 0.03 0.02 0.00 486 1032  Q   117 XOM 1.24 2.58 2.80 0.00 2 3  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 3.35 4.10 3.30 3.63 57 781  W   112 XOM 0.24 0.28 0.27 0.37 398 653  W  
XOM 2.54 2.85 2.55 2.86 195 1973  W   113 XOM 0.41 0.45 0.44 0.60 539 953  W  
XOM 1.87 1.91 1.86 2.18 409 1292  W   114 XOM 0.69 0.72 0.70 0.92 531 521  W  
XOM 1.26 1.31 1.25 1.61 1453 1317  W   115 XOM 1.06 1.11 1.11 1.34 2041 1375  W  
XOM 0.80 0.81 0.80 1.14 1881 2402  W   116 XOM 1.60 1.65 1.73 1.87 38 81  W  
XOM 0.47 0.49 0.49 0.78 453 666  W   117 XOM 2.23 2.55 2.59 2.51 66 27  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 3.70 4.40 3.21 4.57 22 224  W   112 XOM 0.49 0.54 0.57 0.60 47 297  W  
XOM 2.88 3.20 3.00 3.83 39 583  W   113 XOM 0.72 0.78 0.77 0.85 358 1215  W  
XOM 2.31 2.40 2.24 3.15 186 504  W   114 XOM 1.02 1.09 1.09 1.16 71 213  W  
XOM 1.71 1.79 1.75 2.55 133 1529  W   115 XOM 1.43 1.49 1.51 1.55 101 53  W  
XOM 1.23 1.27 1.20 2.02 128 2171  W   116 XOM 1.94 2.01 2.43 2.01 12 27  W  
XOM 0.85 0.89 0.86 1.57 163 958  W   117 XOM 2.56 2.64 3.10 2.55 0 14  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 4.05 4.20 4.00 5.77 38 522  S   112 XOM 0.75 0.78 0.80 0.65 101 666  S  
XOM 3.40 3.50 3.41 5.01 82 1486  S   113 XOM 1.01 1.05 1.04 0.88 99 1024  S  
XOM 2.74 2.80 2.73 4.31 263 1393  S   114 XOM 1.32 1.36 1.39 1.15 175 1480  S  
XOM1 0.00 0.41 0.05 0.00 0 6 NS   115 XOM1 17.35 20.75 19.05 0.00 0 0 NS  
XOM 2.14 2.15 2.14 3.66 1195 26925  S   115 XOM 1.74 1.77 1.84 1.49 1467 772  S  
XOM 1.63 1.65 1.53 3.07 116 936  S   116 XOM 2.21 2.26 2.81 1.88 8 120  S  
XOM 1.20 1.23 1.20 2.55 55 438  S   117 XOM 2.79 2.85 3.40 2.34 11 198  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 4.50 4.75 4.44 7.27 14 305  W   112 XOM 1.11 1.17 1.26 0.59 34 133  W  
XOM 3.80 4.25 3.70 6.49 68 186  W   113 XOM 1.40 1.47 1.47 0.78 132 304  W  
XOM 3.20 4.00 3.10 5.74 147 309  W   114 XOM 1.74 1.83 2.11 1.00 103 46  W  
XOM 2.68 2.78 2.48 5.05 180 724  W   115 XOM 2.16 2.25 2.27 1.27 5 53  W  
XOM 2.16 2.26 2.03 4.40 38 300  W   116 XOM 2.63 2.73 2.84 1.59 0 27  W  
XOM 1.71 1.80 1.58 3.80 3 627  W   117 XOM 2.75 3.40 3.95 1.96 1 4  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 4.85 5.70 4.57 9.10 5 6  W   112 XOM 1.35 1.46 1.60 0.47 5 123  W  
XOM 4.20 6.00 3.92 8.29 1 19  W   113 XOM 1.66 1.77 2.09 0.61 1 72  W  
XOM 3.60 5.30 3.35 7.51 38 46  W   114 XOM 2.01 2.12 2.34 0.78 18 123  W  
XOM 3.05 3.20 3.09 6.77 50 122  W   115 XOM 2.43 2.55 2.85 0.99 2 601  W  
XOM 2.55 2.66 2.40 6.06 54 44  W   116 XOM 2.91 3.05 0.00 1.23 0 0  W  
XOM 2.09 2.20 2.00 5.40 30 79  W   117 XOM 2.94 5.40 0.00 1.51 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 3.55 3.65 3.47 11.37 341 27259  S   115 XOM 3.30 3.40 3.45 0.45 331 3997  S  


Below are few quick-links for most popular options chains:


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.