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   0.182 0.192 60.65 -0.28

 
2020-02-14 - Calls 2020-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 1.10 1.17 0.88 0.00 72 560  W   59.5 XOM 0.00 0.01 0.01 0.00 49 888  W  
XOM 0.60 0.67 0.72 0.00 967 2125  W   60 XOM 0.00 0.02 0.01 0.00 352 2197  W  
XOM 0.12 0.17 0.13 0.00 2404 917  W   60.5 XOM 0.00 0.01 0.01 0.00 590 1787  W  
XOM 0.00 0.01 0.01 0.00 1575 2281  W   61 XOM 0.33 0.41 0.30 0.00 480 1200  W  
XOM 0.00 0.01 0.01 0.00 651 3691  W   61.5 XOM 0.83 0.91 0.88 0.00 308 2068  W  
XOM 0.00 0.01 0.01 0.00 1 3735  W   62 XOM 1.34 1.38 1.39 0.00 27 747  W  
 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 1.34 1.38 1.24 1.35 25 159  S   59.5 XOM 0.19 0.21 0.20 0.18 529 243  S  
XOM 0.96 0.99 0.97 0.99 342 2417  S   60 XOM 0.31 0.33 0.31 0.31 1170 21439  S  
XOM 0.65 0.67 0.70 0.69 592 1262  S   60.5 XOM 0.49 0.50 0.50 0.51 386 935  S  
XOM 0.40 0.42 0.41 0.45 1220 1253  S   61 XOM 0.73 0.77 0.71 0.77 356 469  S  
XOM 0.23 0.25 0.24 0.27 1068 812  S   61.5 XOM 1.07 1.10 1.13 1.10 214 310  S  
XOM 0.13 0.15 0.15 0.16 1240 5276  S   62 XOM 1.46 1.50 1.46 1.48 155 1888  S  
 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 1.57 1.64 1.74 1.64 3 0  W   59.5 XOM 0.42 0.44 0.49 0.37 55 0  W  
XOM 1.24 1.28 1.23 1.31 221 943  W   60 XOM 0.57 0.60 0.60 0.54 154 1220  W  
XOM 0.94 0.98 0.88 1.01 42 0  W   60.5 XOM 0.77 0.80 0.74 0.74 28 0  W  
XOM 0.69 0.73 0.70 0.77 519 778  W   61 XOM 1.01 1.05 1.07 0.99 173 1235  W  
XOM 0.50 0.52 0.49 0.56 99 0  W   61.5 XOM 1.31 1.35 1.31 1.29 26 0  W  
XOM 0.35 0.37 0.32 0.40 99 1261  W   62 XOM 1.66 1.71 1.69 1.63 152 2047  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 1.58 1.63 1.54 1.61 51 306  W   60 XOM 0.87 0.92 0.96 0.67 38 522  W  
XOM 1.04 1.08 1.05 1.05 16 351  W   61 XOM 1.33 1.38 1.40 1.12 8 139  W  
XOM 0.84 0.87 0.85 0.83 62 1359  W   61.5 XOM 1.61 1.67 1.70 1.39 2 625  W  
XOM 0.66 0.69 0.63 0.65 274 775  W   62 XOM 1.88 2.00 1.65 1.70 0 138  W  
 
2020-03-13 - Calls 2020-03-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 2.05 2.26 2.34 2.25 0 35  W   59.5 XOM 0.82 0.88 0.89 0.58 17 95  W  
XOM 1.75 1.87 1.67 1.92 22 120  W   60 XOM 1.02 1.07 1.15 0.75 27 211  W  
XOM 1.47 1.51 1.42 1.62 9 75  W   60.5 XOM 1.22 1.29 1.26 0.95 1 53  W  
XOM 1.22 1.26 1.16 1.35 67 343  W   61 XOM 1.48 1.54 1.57 1.17 30 158  W  
XOM 0.99 1.03 0.95 1.11 27 669  W   61.5 XOM 1.69 1.84 1.65 1.43 0 31  W  
XOM 0.80 0.85 0.75 0.90 13 519  W   62 XOM 2.00 2.15 2.09 1.72 1 69  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 1.92 1.96 1.95 2.25 292 12632  S   60 XOM 1.18 1.21 1.20 0.78 853 18695  S  
 
2020-03-27 - Calls 2020-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 2.37 2.43 2.29 2.96 30 34  W   59.5 XOM 1.11 1.14 1.27 0.63 5 38  W  
XOM 2.07 2.12 1.99 2.62 29 204  W   60 XOM 1.31 1.34 1.40 0.78 21 83  W  
XOM 1.79 1.83 1.70 2.30 32 47  W   60.5 XOM 1.52 1.56 1.52 0.96 2 21  W  
XOM 1.54 1.57 1.58 2.01 35 32  W   61 XOM 1.77 1.80 1.86 1.15 1 39  W  
XOM 1.31 1.36 1.50 1.74 21 17  W   61.5 XOM 1.96 2.12 0.00 1.37 0 0  W  
XOM 1.10 1.14 1.06 1.49 262 76  W   62 XOM 2.28 2.39 2.36 1.62 0 41  W  
 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 2.50 2.60 2.50 3.37 1 0  W   59.5 XOM 1.22 1.26 0.00 0.62 0 0  W  
XOM 2.20 2.33 0.00 3.02 0 0  W   60 XOM 1.42 1.46 1.55 0.76 1 12  W  
XOM 1.92 1.98 1.78 2.70 42 2  W   60.5 XOM 1.63 1.69 1.74 0.91 6 0  W  
XOM 1.67 1.72 1.70 2.39 3 0  W   61 XOM 1.87 1.92 0.00 1.09 0 0  W  
XOM 1.43 1.50 1.73 2.10 0 1  W   61.5 XOM 2.02 2.27 0.00 1.30 0 0  W  
XOM 1.22 1.28 1.18 1.84 1 1  W   62 XOM 2.38 2.57 0.00 1.52 0 0  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 2.44 2.48 2.49 3.97 421 2525  S   60 XOM 1.60 1.64 1.62 0.65 398 6018  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.