Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
XOM EXXON MOBIL CORP   0.209 0.209 117.96 -3.37
 
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 2.11 3.60 3.04 0.00 899 963  W   115 XOM 0.00 0.01 0.01 0.00 3090 2438  W  
XOM 1.47 2.06 2.00 0.00 1715 838  W   116 XOM 0.00 0.01 0.01 0.00 7687 2137  W  
XOM 0.64 1.10 1.18 0.00 9692 773  W   117 XOM 0.00 0.01 0.01 0.00 11445 2290  W  
XOM 0.01 0.26 0.04 0.00 16939 1313  W   118 XOM 0.08 0.59 0.12 0.00 6878 3034  W  
XOM 0.00 0.01 0.01 0.00 11160 2764  W   119 XOM 0.35 2.03 1.08 0.00 2060 2818  W  
XOM 0.00 0.01 0.01 0.00 4567 6493  W   120 XOM 1.18 2.44 2.05 0.00 2109 2846  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 2.95 3.50 3.50 3.38 248 332  W   115 XOM 0.36 0.40 0.39 0.26 1752 1451  W  
XOM 2.41 2.68 2.77 2.59 996 307  W   116 XOM 0.58 0.63 0.59 0.46 2981 1015  W  
XOM 1.88 2.07 1.91 1.90 12775 643  W   117 XOM 0.92 0.96 0.93 0.77 4578 1688  W  
XOM 1.33 1.40 1.36 1.33 4609 656  W   118 XOM 1.34 1.60 1.38 1.20 2185 1360  W  
XOM 0.88 1.05 0.89 0.88 5731 828  W   119 XOM 1.91 1.96 1.94 1.75 960 1317  W  
XOM 0.57 0.62 0.60 0.55 4932 1812  W   120 XOM 2.59 2.76 2.60 2.42 2529 2424  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 2.20 3.90 4.50 4.27 42 138  W   115 XOM 0.71 0.75 0.64 0.53 502 399  W  
XOM 2.67 3.20 3.19 3.52 233 116  W   116 XOM 0.99 1.05 0.99 0.78 219 247  W  
XOM 2.43 2.53 3.04 2.85 642 156  W   117 XOM 1.37 1.59 1.38 1.10 927 469  W  
XOM 1.89 1.97 1.97 2.25 654 364  W   118 XOM 1.78 2.03 1.80 1.50 312 321  W  
XOM 1.33 1.47 1.49 1.74 396 320  W   119 XOM 2.31 2.83 2.31 1.98 609 1046  W  
XOM 1.05 1.10 1.05 1.31 773 591  W   120 XOM 2.92 3.45 2.88 2.54 270 1714  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 4.10 4.08 5.41 505 24284  S   115 XOM 1.29 1.80 1.30 0.62 2411 6647  S  
XOM 2.89 3.40 3.35 4.65 168 55  S   116 XOM 1.67 1.73 1.51 0.85 559 117  S  
XOM 2.66 2.75 2.77 3.95 1392 98  S   117 XOM 2.10 2.37 2.14 1.14 589 174  S  
XOM 2.12 2.32 2.21 3.32 1593 158  S   118 XOM 2.59 2.78 2.63 1.48 588 151  S  
XOM 1.66 1.81 1.73 2.74 421 87  S   119 XOM 3.20 3.30 3.20 1.89 1609 281  S  
XOM 1.25 1.44 1.29 2.23 5458 27715  S   120 XOM 3.80 3.95 3.55 2.37 459 6580  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 4.10 4.30 4.79 6.85 39 11  W   115 XOM 1.57 1.73 1.57 0.58 183 204  W  
XOM 3.50 3.65 3.60 6.07 49 14  W   116 XOM 1.95 2.06 1.96 0.78 51 149  W  
XOM 2.72 3.05 3.50 5.33 184 59  W   117 XOM 2.38 2.58 2.11 1.01 41 114  W  
XOM 2.38 2.46 2.43 4.64 315 116  W   118 XOM 2.89 3.85 2.66 1.29 75 183  W  
XOM 1.92 2.01 1.93 4.00 175 104  W   119 XOM 3.45 5.60 3.30 1.62 24 140  W  
XOM 1.54 1.71 1.77 3.42 278 340  W   120 XOM 4.05 4.25 4.57 2.01 87 258  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 4.30 5.00 3.50 8.63 26 6  W   115 XOM 1.79 2.27 1.58 0.47 35 34  W  
XOM 1.94 4.30 3.45 7.82 44 115  W   116 XOM 1.98 2.68 1.98 0.62 37 66  W  
XOM 2.90 3.30 2.98 7.05 28 31  W   117 XOM 2.60 2.70 2.36 0.80 46 24  W  
XOM 2.44 2.93 2.71 6.31 277 71  W   118 XOM 3.05 5.15 3.05 1.01 56 566  W  
XOM 2.14 2.26 2.32 5.61 40 136  W   119 XOM 3.65 4.20 3.67 1.27 26 70  W  
XOM 1.64 1.86 1.84 4.95 349 380  W   120 XOM 4.25 6.45 4.05 1.57 17 81  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 4.25 5.05 4.80 10.78 4 0  W   115 XOM 1.98 2.12 1.85 0.34 31 3  W  
XOM 3.05 4.25 0.00 9.95 0 0  W   116 XOM 2.39 2.87 2.43 0.44 12 2  W  
XOM 2.94 4.05 3.80 9.14 85 0  W   117 XOM 2.84 3.30 2.55 0.57 8 2  W  
XOM 2.44 3.55 3.05 8.36 2530 0  W   118 XOM 3.35 3.50 3.24 0.72 39 4  W  
XOM 2.05 2.62 2.59 7.60 26 4  W   119 XOM 3.85 4.05 3.78 0.90 10 4  W  
XOM 1.93 2.25 2.25 6.88 136 5  W   120 XOM 4.00 4.80 4.92 1.12 1 5  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 5.25 5.40 5.40 16.19 633 14710  S   115 XOM 2.47 2.54 2.24 0.12 1617 24179  S  
XOM 2.74 2.77 2.78 12.07 6679 19946  S   120 XOM 4.95 5.00 5.00 0.43 590 4882  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.