Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
XOM EXXON MOBIL CORP   0.240 0.208 118.52 118.52
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 2.47 2.73 2.66 0.00 89 1210  S   116 XOM 0.04 0.05 0.03 0.00 3889 2363  S  
XOM 1.47 1.74 1.70 0.00 548 754  S   117 XOM 0.10 0.14 0.10 0.00 3630 3665  S  
XOM 0.85 0.89 0.94 0.00 1536 3948  S   118 XOM 0.35 0.38 0.34 0.00 4674 4719  S  
XOM 0.36 0.39 0.39 0.00 3001 3823  S   119 XOM 0.84 0.90 0.80 0.00 1800 2890  S  
XOM1 0.00 0.01 0.01 0.00 0 24 NS   120 XOM1 18.60 22.00 20.18 0.00 0 0 NS  
XOM 0.11 0.15 0.15 0.00 7234 12202  S   120 XOM 1.49 1.78 1.49 0.00 252 5078  S  
XOM 0.04 0.05 0.04 0.00 4751 4428  S   121 XOM 2.38 2.81 2.45 0.00 546 1304  S  
 
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 3.20 3.60 3.30 3.14 44 808  W   116 XOM 0.82 0.86 0.81 0.40 130 1305  W  
XOM 2.74 2.80 2.85 2.40 105 995  W   117 XOM 1.13 1.17 1.11 0.65 500 1018  W  
XOM 2.14 2.19 2.22 1.77 243 718  W   118 XOM 1.52 1.55 1.49 1.02 386 1319  W  
XOM 1.62 1.65 1.68 1.25 520 2423  W   119 XOM 1.99 2.03 1.96 1.49 444 942  W  
XOM 1.19 1.22 1.25 0.84 917 5303  W   120 XOM 2.55 2.60 2.48 2.08 198 829  W  
XOM 0.85 0.88 0.92 0.54 410 2698  W   121 XOM 3.20 3.30 3.31 2.78 538 1121  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 3.90 4.05 4.00 4.08 12 269  W   116 XOM 1.21 1.29 1.22 0.66 23 887  W  
XOM 3.25 3.40 3.40 3.37 17 687  W   117 XOM 1.56 1.64 1.56 0.93 112 623  W  
XOM 2.70 2.80 2.78 2.72 35 317  W   118 XOM 1.98 2.06 1.97 1.28 536 518  W  
XOM 2.20 2.28 2.28 2.16 521 443  W   119 XOM 2.46 2.56 2.45 1.71 178 736  W  
XOM 1.75 1.84 1.80 1.67 196 901  W   120 XOM 3.00 3.15 3.05 2.22 72 1317  W  
XOM 1.39 1.46 1.42 1.27 17 531  W   121 XOM 3.60 3.75 3.78 2.80 32 270  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 4.35 4.55 4.20 5.27 54 70  W   116 XOM 1.52 1.59 1.48 0.72 28 221  W  
XOM 3.60 3.90 4.00 4.53 0 118  W   117 XOM 1.88 1.95 1.88 0.96 50 241  W  
XOM 3.05 3.30 3.10 3.85 34 281  W   118 XOM 2.30 2.41 2.30 1.27 24 231  W  
XOM 2.62 2.73 2.56 3.23 14 229  W   119 XOM 2.78 2.85 2.78 1.63 117 711  W  
XOM 2.16 2.26 2.03 2.68 53 401  W   120 XOM 3.25 3.45 3.40 2.06 45 1421  W  
XOM 1.76 1.86 1.90 2.19 30 488  W   121 XOM 3.85 4.05 3.95 2.55 27 570  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 2.39 2.43 2.49 3.96 1223 26809  S   120 XOM 4.10 4.20 4.10 1.73 1061 5223  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 4.55 4.90 4.66 8.58 1 9  W   116 XOM 2.34 2.45 2.35 0.51 60 144  W  
XOM 4.00 4.30 4.38 7.78 2 27  W   117 XOM 2.77 2.90 2.87 0.67 17 63  W  
XOM 3.40 3.75 3.70 7.01 16 12  W   118 XOM 3.20 3.35 3.40 0.85 31 71  W  
XOM 3.05 3.20 3.25 6.28 98 44  W   119 XOM 3.75 3.90 3.55 1.07 8 104  W  
XOM 2.57 2.72 2.43 5.59 65 149  W   120 XOM 4.30 4.45 4.54 1.33 10 143  W  
XOM 2.17 2.31 2.43 4.94 1 137  W   121 XOM 4.90 5.15 4.71 1.64 6 98  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 3.95 5.30 5.65 10.79 0 4  W   116 XOM 2.51 2.66 2.59 0.36 9 4  W  
XOM 3.90 4.50 3.90 9.96 0 26  W   117 XOM 2.93 3.30 2.99 0.47 6 1  W  
XOM 2.96 3.95 3.90 9.16 1 16  W   118 XOM 3.40 3.55 3.45 0.60 519 69  W  
XOM 3.10 3.45 3.30 8.38 24 84  W   119 XOM 3.90 4.15 4.10 0.75 5 49  W  
XOM 2.64 2.96 2.73 7.63 61 176  W   120 XOM 4.40 4.80 4.75 0.94 11 20  W  
XOM 2.22 2.54 2.42 6.92 17 27  W   121 XOM 5.00 5.70 4.94 1.15 29 4  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 3.70 3.80 3.80 16.32 2041 17956  S   120 XOM 5.10 5.25 5.22 0.18 660 3628  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.