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   0.351 0.302 61.28 1.49

 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 2.19 2.42 2.27 0.00 24 167  W   59 XOM 0.07 0.08 0.08 0.00 670 1514  W  
XOM 1.31 1.46 1.40 0.00 622 1875  W   60 XOM 0.15 0.17 0.20 0.00 2687 4720  W  
XOM 0.64 0.70 0.64 0.00 4759 1896  W   61 XOM 0.39 0.46 0.46 0.00 1154 2458  W  
XOM 0.20 0.24 0.21 0.00 3067 3008  W   62 XOM 0.93 1.07 0.96 0.00 335 1833  W  
XOM 0.10 0.13 0.10 0.00 1161 2549  W   62.5 XOM 1.26 1.48 1.20 0.00 215 1204  W  
XOM 0.05 0.07 0.05 0.00 1972 3459  W   63 XOM 1.68 1.93 1.69 0.00 41 1547  W  
 
2021-12-10 - Calls 2021-12-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 2.69 2.86 2.98 2.53 39 132  W   59 XOM 0.53 0.56 0.55 0.25 196 768  W  
XOM 2.03 2.10 2.14 1.78 359 735  W   60 XOM 0.78 0.83 0.82 0.50 1265 3710  W  
XOM 1.39 1.47 1.37 1.17 488 973  W   61 XOM 1.15 1.22 1.16 0.88 278 1639  W  
XOM 0.90 0.95 0.89 0.71 571 1974  W   62 XOM 1.64 1.75 1.72 1.43 130 970  W  
XOM 0.70 0.76 0.75 0.53 463 775  W   62.5 XOM 1.93 2.07 1.88 1.75 34 363  W  
XOM 0.53 0.58 0.57 0.40 691 916  W   63 XOM 2.27 2.42 2.18 2.11 22 650  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 3.10 3.25 3.05 2.84 216 474  S   59 XOM 0.90 0.93 0.92 0.56 583 1022  S  
XOM 2.46 2.50 2.67 2.16 384 2969  S   60 XOM 1.19 1.25 1.26 0.88 1363 10104  S  
XOM 1.85 1.92 1.82 1.59 1194 2809  S   61 XOM 1.59 1.67 1.59 1.30 782 1255  S  
XOM 1.35 1.41 1.33 1.12 914 2051  S   62 XOM 2.07 2.16 2.03 1.84 41 818  S  
XOM 1.12 1.18 1.12 0.93 479 17488  S   62.5 XOM 2.34 2.42 2.31 2.14 126 5046  S  
XOM 0.94 0.99 0.94 0.76 408 1437  S   63 XOM 2.66 2.76 2.75 2.48 18 591  S  
 
2021-12-23 - Calls 2021-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 3.30 3.55 2.68 3.08 3 39  W   59 XOM 1.14 1.20 1.10 0.79 52 197  W  
XOM 2.71 2.83 2.80 2.43 83 314  W   60 XOM 1.47 1.53 1.44 1.14 104 492  W  
XOM 2.11 2.25 2.23 1.87 80 404  W   61 XOM 1.86 1.98 1.99 1.58 177 411  W  
XOM 1.62 1.75 1.62 1.40 828 222  W   62 XOM 2.38 2.47 2.31 2.11 50 275  W  
XOM 1.22 1.28 1.26 1.03 379 508  W   63 XOM 2.92 3.10 2.92 2.73 3 152  W  
 
2021-12-31 - Calls 2021-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 3.60 3.85 3.80 3.36 30 70  Q   59 XOM 1.41 1.47 1.41 1.06 17 267  Q  
XOM 2.91 3.20 3.05 2.74 13 137  Q   60 XOM 1.73 1.88 1.85 1.43 51 315  Q  
XOM 2.38 2.62 2.50 2.19 26 134  Q   61 XOM 2.14 2.33 2.15 1.89 156 629  Q  
XOM 1.89 2.08 2.10 1.72 49 228  Q   62 XOM 2.62 2.81 2.67 2.42 18 130  Q  
XOM 1.50 1.59 1.58 1.33 80 305  Q   63 XOM 3.15 3.40 3.35 3.03 0 75  Q  
 
2022-01-07 - Calls 2022-01-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 3.80 4.15 3.85 3.59 140 54  W   59 XOM 1.65 1.77 1.78 1.27 10 49  W  
XOM 3.20 3.50 3.45 2.98 111 197  W   60 XOM 1.93 2.13 2.03 1.66 29 35  W  
XOM 2.65 2.88 2.58 2.44 11 116  W   61 XOM 2.41 2.56 2.44 2.12 97 10  W  
XOM 2.18 2.34 2.27 1.97 265 228  W   62 XOM 2.93 3.10 2.93 2.65 30 27  W  
XOM 1.75 1.90 1.86 1.57 346 51  W   63 XOM 3.40 3.65 4.22 3.25 0 18  W  
 
2022-01-14 - Calls 2022-01-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 4.00 4.40 0.00 3.79 0 0  W   59 XOM 1.74 2.07 1.78 1.46 2 0  W  
XOM 3.40 3.75 3.50 3.20 21 0  W   60 XOM 2.15 2.44 2.32 1.86 39 0  W  
XOM 2.55 3.20 0.00 2.66 0 0  W   61 XOM 2.57 2.85 2.58 2.33 2 0  W  
XOM 2.32 2.66 2.35 2.20 10 0  W   62 XOM 2.80 3.40 3.31 2.86 10 0  W  
XOM 1.90 2.22 2.09 1.79 48 0  W   63 XOM 2.91 4.00 0.00 3.45 0 0  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 3.75 3.90 3.80 3.40 825 35521  S   60 XOM 2.41 2.49 2.43 2.05 1201 21416  S  
XOM 2.45 2.51 2.48 2.19 821 31264  S   62.5 XOM 3.60 3.70 3.60 3.33 235 13337  S  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 4.30 4.45 4.30 4.13 27 1362  S   60 XOM 3.50 3.65 3.55 2.66 33 1089  S  
XOM 3.00 3.15 3.24 2.92 245 1693  S   62.5 XOM 4.80 4.95 4.90 3.95 2 709  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.