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   0.208 0.198 113.63 -1.23

 
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 2.75 2.92 2.70 2.64 26 72  W   111 XOM 0.12 0.15 0.13 0.00 635 4085  W  
XOM 1.80 2.02 2.00 1.68 100 103  W   112 XOM 0.22 0.26 0.24 0.04 1857 1799  W  
XOM 1.19 1.25 1.25 0.85 1191 409  W   113 XOM 0.46 0.50 0.48 0.22 2849 2657  W  
XOM 0.64 0.65 0.64 0.31 6417 3773  W   114 XOM 0.89 0.94 0.93 0.68 1673 1273  W  
XOM 0.29 0.30 0.30 0.07 10347 2865  W   115 XOM 1.55 1.75 1.53 1.44 546 2086  W  
XOM 0.11 0.13 0.11 0.01 4599 3713  W   116 XOM 2.37 2.66 2.90 2.38 171 821  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 3.30 3.45 3.15 3.25 15 50  W   111 XOM 0.53 0.58 0.56 0.34 241 256  W  
XOM 2.62 2.67 2.36 2.49 24 117  W   112 XOM 0.78 0.81 0.79 0.57 754 398  W  
XOM 1.95 2.01 2.00 1.83 446 214  W   113 XOM 1.11 1.15 1.14 0.91 327 337  W  
XOM 1.39 1.44 1.45 1.29 851 374  W   114 XOM 1.55 1.60 1.54 1.37 451 434  W  
XOM 0.95 0.99 0.96 0.86 562 775  W   115 XOM 2.10 2.17 2.39 1.94 221 493  W  
XOM 0.61 0.65 0.62 0.55 547 1091  W   116 XOM 2.77 2.98 2.80 2.62 125 200  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 3.30 3.90 3.30 4.16 2 51  W   111 XOM 0.86 0.92 0.93 0.53 5 168  W  
XOM 3.05 3.20 3.15 3.41 8 97  W   112 XOM 1.13 1.20 1.20 0.78 90 190  W  
XOM 2.45 2.52 2.45 2.74 338 158  W   113 XOM 1.49 1.56 1.56 1.10 200 116  W  
XOM 1.88 1.95 1.82 2.16 413 383  W   114 XOM 1.92 2.00 2.15 1.50 56 556  W  
XOM 1.41 1.47 1.37 1.66 42 326  W   115 XOM 2.45 2.53 2.43 1.99 41 1432  W  
XOM 1.02 1.08 0.99 1.24 125 237  W   116 XOM 3.05 3.20 3.62 2.57 20 340  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 4.15 4.25 4.00 5.32 60 22  S   111 XOM 1.10 1.14 1.20 0.56 30 204  S  
XOM 3.45 3.55 3.36 4.56 14 73  S   112 XOM 1.37 1.44 1.48 0.78 54 248  S  
XOM 2.80 2.86 2.76 3.85 80 320  S   113 XOM 1.75 1.80 1.75 1.06 60 439  S  
XOM 2.23 2.29 2.25 3.21 423 485  S   114 XOM 2.18 2.23 2.19 1.39 196 592  S  
XOM2 147.00 150.85 161.84 0.00 0 13 NS   115 XOM2 0.00 2.55 4.00 0.00 0 227 NS  
XOM 1.75 1.78 1.77 2.64 922 14694  S   115 XOM 2.69 2.75 2.80 1.80 265 19672  S  
XOM 1.33 1.39 1.29 2.13 108 1077  S   116 XOM 3.25 3.40 3.45 2.28 25 679  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 4.40 4.60 5.15 6.79 0 46  Q   111 XOM 1.27 1.42 1.54 0.49 12 27  Q  
XOM 3.75 3.95 4.36 6.00 0 28  Q   112 XOM 1.59 1.72 1.80 0.66 6 142  Q  
XOM 3.10 3.25 3.08 5.25 14 83  Q   113 XOM 1.98 2.09 2.15 0.88 16 70  Q  
XOM 2.54 2.72 2.66 4.55 158 63  Q   114 XOM 2.36 2.55 2.65 1.15 11 126  Q  
XOM 2.04 2.18 2.03 3.90 155 356  Q   115 XOM 2.91 3.10 3.15 1.47 2 91  Q  
XOM 1.61 1.76 1.64 3.31 204 209  Q   116 XOM 3.45 3.65 3.75 1.84 3 89  Q  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 4.30 4.85 4.52 8.61 0 1  W   111 XOM 1.26 1.57 1.50 0.37 1 13  W  
XOM 3.80 4.50 4.63 7.79 0 3  W   112 XOM 1.58 1.88 1.90 0.50 5 5  W  
XOM 3.35 3.90 3.45 7.00 9 25  W   113 XOM 2.06 2.27 2.13 0.66 4 31  W  
XOM 2.54 3.10 2.80 6.24 14 14  W   114 XOM 2.48 2.85 2.77 0.85 10 22  W  
XOM 2.17 2.48 2.17 5.53 16 43  W   115 XOM 2.99 3.30 3.44 1.09 3 17  W  
XOM 1.69 2.02 1.90 4.86 23 6  W   116 XOM 3.55 3.85 3.62 1.37 0 4  W  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 2.97 3.05 2.90 10.02 3948 15338  S   115 XOM 3.45 3.55 3.52 0.44 461 9219  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.