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   0.293 0.360 57.04 -0.07

 
2021-07-23 - Calls 2021-07-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 1.01 1.12 1.14 0.00 350 1198  W   56 XOM 0.00 0.01 0.02 0.00 243 2772  W  
XOM 0.51 0.60 0.56 0.00 623 1270  W   56.5 XOM 0.00 0.01 0.02 0.00 704 656  W  
XOM 0.02 0.10 0.06 0.00 4689 1297  W   57 XOM 0.00 0.02 0.02 0.00 8181 2081  W  
XOM 0.00 0.01 0.01 0.00 1805 3506  W   57.5 XOM 0.42 0.54 0.43 0.00 293 563  W  
XOM 0.00 0.01 0.01 0.00 1305 3761  W   58 XOM 0.91 1.02 0.92 0.00 247 1272  W  
XOM 0.00 0.01 0.03 0.00 209 1641  W   58.5 XOM 1.39 1.51 1.36 0.00 215 644  W  
 
2021-07-30 - Calls 2021-07-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 1.54 1.60 1.61 1.64 402 655  W   56 XOM 0.50 0.51 0.50 0.60 446 1456  W  
XOM 0.95 0.98 0.97 1.07 1049 1122  W   57 XOM 0.88 0.93 0.88 1.03 391 991  W  
XOM 0.70 0.74 0.72 0.84 1004 1490  W   57.5 XOM 1.14 1.18 1.11 1.30 203 1482  W  
XOM 0.53 0.54 0.53 0.65 981 1575  W   58 XOM 1.45 1.50 1.42 1.61 130 761  W  
XOM 0.37 0.39 0.38 0.49 494 887  W   58.5 XOM 1.79 1.86 1.79 1.95 39 273  W  
 
2021-08-06 - Calls 2021-08-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 1.90 1.99 2.00 2.11 35 1357  W   56 XOM 0.86 0.90 0.89 1.07 117 278  W  
XOM 1.60 1.68 1.68 1.83 23 131  W   56.5 XOM 1.05 1.17 1.16 1.28 25 49  W  
XOM 1.32 1.40 1.35 1.57 85 303  W   57 XOM 1.27 1.32 1.26 1.52 31 308  W  
XOM 1.08 1.16 1.14 1.34 93 223  W   57.5 XOM 1.53 1.58 1.48 1.79 21 234  W  
XOM 0.90 0.93 0.93 1.13 1169 736  W   58 XOM 1.82 1.90 1.79 2.08 57 399  W  
XOM 0.73 0.76 0.76 0.95 108 167  W   58.5 XOM 2.13 2.20 2.09 2.40 23 289  W  
 
2021-08-13 - Calls 2021-08-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 1.99 2.30 2.05 2.47 4 125  W   56 XOM 1.44 1.68 1.53 1.42 0 135  W  
XOM 1.49 1.75 1.59 1.95 33 234  W   57 XOM 1.96 2.15 1.98 1.89 13 92  W  
XOM 0.99 1.28 1.20 1.50 9 394  W   58 XOM 2.38 2.84 2.60 2.44 36 333  W  
XOM 0.87 1.00 0.94 1.31 148 400  W   58.5 XOM 2.43 3.25 2.65 2.75 0 43  W  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 2.21 2.30 2.29 2.78 29 454  S   56 XOM 1.76 1.83 1.88 1.71 10 332  S  
XOM 1.94 2.02 2.02 2.51 69 262  S   56.5 XOM 2.00 2.08 2.13 1.94 26 197  S  
XOM 1.66 1.74 1.75 2.26 147 502  S   57 XOM 2.27 2.36 2.25 2.19 70 92  S  
XOM 1.45 1.50 1.54 2.03 527 7507  S   57.5 XOM 2.58 2.66 2.56 2.46 118 7202  S  
XOM 1.24 1.29 1.29 1.81 122 935  S   58 XOM 2.89 2.99 2.83 2.74 4 190  S  
XOM 1.06 1.11 1.11 1.61 51 183  S   58.5 XOM 3.20 3.30 3.35 3.04 27 107  S  
 
2021-08-27 - Calls 2021-08-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 2.35 2.50 2.47 3.06 3 20  W   56 XOM 1.94 2.07 2.07 1.97 4 76  W  
XOM 1.79 1.95 1.92 2.54 10 100  W   57 XOM 2.40 2.59 2.74 2.45 26 121  W  
XOM 1.37 1.53 1.48 2.09 43 45  W   58 XOM 3.05 3.20 3.07 3.00 21 120  W  
 
2021-09-03 - Calls 2021-09-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 2.46 2.67 0.00 3.31 0 0  W   56 XOM 1.95 2.29 0.00 2.20 0 0  W  
XOM 1.96 2.16 1.95 2.80 1 1  W   57 XOM 2.51 2.87 2.72 2.69 7 1  W  
XOM 1.47 1.70 1.71 2.35 0 1  W   58 XOM 3.15 3.40 3.26 3.23 8 0  W  
 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 2.05 2.11 2.08 3.03 654 5202  S   57.5 XOM 3.25 3.35 3.25 3.36 64 5814  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.