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

Option Chains For XOM 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   0.157 0.202 72.33 -0.49

 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 1.29 1.38 1.31 0.00 94 1319  S   71 XOM 0.02 0.04 0.03 0.00 152 518  S  
XOM 0.72 0.91 0.90 0.00 171 993  S   71.5 XOM 0.03 0.06 0.03 0.00 123 5824  S  
XOM 0.43 0.47 0.39 0.00 773 2031  S   72 XOM 0.12 0.15 0.13 0.00 649 1365  S  
XOM 0.16 0.19 0.18 0.00 532 6777  S   72.5 XOM 0.33 0.37 0.33 0.00 449 3972  S  
XOM 0.04 0.07 0.05 0.00 745 1495  S   73 XOM 0.63 0.75 0.77 0.00 344 2866  S  
XOM 0.02 0.03 0.03 0.00 341 1884  S   73.5 XOM 1.10 1.21 1.21 0.00 34 371  S  
 
2019-09-27 - Calls 2019-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 1.58 1.62 2.39 1.68 0 520  Q   71 XOM 0.24 0.27 0.26 0.29 33 163  Q  
XOM 1.20 1.23 1.64 1.32 0 391  Q   71.5 XOM 0.35 0.38 0.38 0.43 14 1236  Q  
XOM 0.86 0.89 0.90 1.01 154 740  Q   72 XOM 0.52 0.54 0.50 0.62 320 255  Q  
XOM 0.58 0.62 0.58 0.75 377 1017  Q   72.5 XOM 0.73 0.76 0.80 0.86 379 589  Q  
XOM 0.38 0.41 0.37 0.54 274 697  Q   73 XOM 1.03 1.06 0.97 1.15 145 231  Q  
XOM 0.23 0.26 0.26 0.38 230 285  Q   73.5 XOM 1.38 1.42 1.43 1.48 17 144  Q  
 
2019-10-04 - Calls 2019-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 1.82 1.86 1.82 2.08 5 228  W   71 XOM 0.45 0.48 0.41 0.51 6 127  W  
XOM 1.46 1.50 1.86 1.75 0 279  W   71.5 XOM 0.59 0.62 0.60 0.68 24 149  W  
XOM 1.14 1.18 1.14 1.44 20 423  W   72 XOM 0.76 0.79 0.81 0.87 36 142  W  
XOM 0.86 0.90 1.00 1.18 6 691  W   72.5 XOM 0.99 1.02 0.97 1.10 9 30  W  
XOM 0.64 0.67 0.60 0.94 120 142  W   73 XOM 1.26 1.30 0.99 1.37 3 66  W  
XOM 0.46 0.49 0.49 0.74 46 210  W   73.5 XOM 1.58 1.64 1.55 1.67 150 90  W  
 
2019-10-11 - Calls 2019-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 2.03 2.07 2.10 2.51 8 509  W   71 XOM 0.63 0.66 0.64 0.64 4 94  W  
XOM 1.68 1.72 1.89 2.18 20 66  W   71.5 XOM 0.78 0.81 0.68 0.80 5 141  W  
XOM 1.37 1.40 1.56 1.87 13 52  W   72 XOM 0.96 0.99 0.90 0.99 170 186  W  
XOM 1.09 1.12 1.15 1.59 4 751  W   72.5 XOM 1.18 1.21 1.18 1.21 28 92  W  
XOM 0.85 0.88 0.83 1.34 61 1330  W   73 XOM 1.44 1.48 1.45 1.46 7 80  W  
XOM 0.65 0.68 0.77 1.12 68 549  W   73.5 XOM 1.74 1.78 1.66 1.73 0 55  W  
 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 1.28 1.36 1.26 2.04 1192 15386  S   72.5 XOM 1.34 1.41 1.35 1.23 17159 8101  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 2.29 2.91 2.93 3.52 0 137  W   71 XOM 0.88 1.09 0.92 0.70 1 17  W  
XOM 1.90 3.15 2.02 3.17 0 38  W   71.5 XOM 1.11 1.25 1.00 0.85 2 3  W  
XOM 1.71 1.93 3.10 2.85 0 77  W   72 XOM 1.30 1.44 1.52 1.01 0 166  W  
XOM 1.49 1.66 1.75 2.54 0 137  W   72.5 XOM 1.35 1.64 1.55 1.19 0 31  W  
XOM 1.25 1.31 1.29 2.25 35 100  W   73 XOM 1.51 2.53 1.87 1.40 0 56  W  
XOM 0.98 1.15 1.55 1.99 0 53  W   73.5 XOM 1.94 2.54 2.02 1.62 0 1  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 2.34 2.90 3.04 4.13 8 2  W   71 XOM 1.06 1.35 1.24 0.67 1 1  W  
XOM 2.41 2.67 0.00 3.77 0 0  W   71.5 XOM 1.44 1.52 0.00 0.80 0 0  W  
XOM 2.11 2.22 2.12 3.43 3 2  W   72 XOM 1.64 1.71 1.67 0.94 40 10  W  
XOM 1.82 1.95 2.35 3.11 0 27  W   72.5 XOM 1.85 1.93 0.00 1.11 0 0  W  
XOM 1.57 1.67 1.63 2.81 8 6  W   73 XOM 1.90 2.23 1.92 1.29 0 8  W  
XOM 1.36 1.43 1.44 2.52 29 27  W   73.5 XOM 2.11 2.50 2.48 1.49 0 5  W  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 1.99 2.10 2.05 4.51 85 4768  S   72.5 XOM 2.52 2.63 2.59 0.86 25 2379  S  



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.