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   0.255 0.209 119.88 1.36
 
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 2.50 5.00 2.99 0.00 599 939  S   117 XOM 0.00 0.01 0.01 0.00 860 4765  S  
XOM 1.54 2.55 2.10 0.00 2507 4305  S   118 XOM 0.00 0.01 0.01 0.00 2212 5511  S  
XOM 0.67 1.14 0.99 0.00 2505 4242  S   119 XOM 0.00 0.01 0.01 0.00 8828 2893  S  
XOM1 0.00 0.01 0.01 0.00 0 24 NS   120 XOM1 17.95 20.95 20.18 0.00 0 0 NS  
XOM 0.01 0.05 0.02 0.00 12852 10784  S   120 XOM 0.02 0.22 0.21 0.00 7088 5047  S  
XOM 0.00 0.01 0.01 0.00 10830 5498  S   121 XOM 0.66 2.07 1.05 0.00 1281 1050  S  
XOM 0.00 0.01 0.01 0.00 2056 5272  S   122 XOM 1.74 2.71 2.16 0.00 119 514  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 3.45 3.80 3.66 3.33 99 1038  W   117 XOM 0.66 0.70 0.69 0.28 554 1367  W  
XOM 2.92 3.05 2.94 2.55 882 799  W   118 XOM 0.94 0.97 0.93 0.50 846 1356  W  
XOM 2.29 2.51 2.32 1.87 2284 2469  W   119 XOM 1.30 1.32 1.30 0.82 1070 1064  W  
XOM 1.73 1.78 1.80 1.30 2027 5575  W   120 XOM 1.73 1.77 1.73 1.25 1480 933  W  
XOM 1.27 1.32 1.30 0.87 1696 2771  W   121 XOM 2.27 2.32 2.32 1.81 573 923  W  
XOM 0.91 0.95 0.93 0.54 2353 3103  W   122 XOM 2.88 2.96 2.95 2.49 472 415  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 4.15 4.30 4.40 4.24 66 697  W   117 XOM 1.08 1.13 1.08 0.57 57 592  W  
XOM 3.50 3.65 3.50 3.50 75 335  W   118 XOM 1.26 1.44 1.41 0.82 507 920  W  
XOM 2.77 3.25 2.97 2.83 121 883  W   119 XOM 1.79 1.86 1.81 1.15 252 857  W  
XOM 2.35 3.00 2.43 2.24 532 944  W   120 XOM 2.18 2.35 2.24 1.55 149 1333  W  
XOM 1.88 1.98 1.99 1.74 440 537  W   121 XOM 2.69 2.95 2.85 2.04 37 263  W  
XOM 1.38 1.60 1.53 1.31 264 752  W   122 XOM 3.35 3.50 3.30 2.61 56 393  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 4.60 4.90 4.58 5.40 68 118  W   117 XOM 1.28 1.62 1.54 0.66 58 270  W  
XOM 3.95 4.10 4.12 4.65 36 253  W   118 XOM 1.59 1.92 1.81 0.89 38 242  W  
XOM 3.35 3.50 3.30 3.95 70 233  W   119 XOM 2.00 2.26 2.15 1.18 304 760  W  
XOM 2.78 2.96 2.84 3.32 387 411  W   120 XOM 0.68 3.00 2.70 1.53 374 1455  W  
XOM 0.60 2.72 2.32 2.75 213 474  W   121 XOM 2.97 3.25 3.20 1.95 265 588  W  
XOM 1.94 2.04 2.05 2.25 274 288  W   122 XOM 3.50 3.85 3.75 2.43 188 164  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 3.05 3.20 3.10 4.66 2730 27270  S   120 XOM 3.35 3.50 3.41 1.33 570 5736  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 4.75 5.40 4.38 8.66 0 28  W   117 XOM 2.12 2.50 2.35 0.50 5 67  W  
XOM 4.15 4.80 4.45 7.86 28 28  W   118 XOM 2.43 2.96 2.59 0.65 31 85  W  
XOM 3.55 4.20 3.90 7.09 50 105  W   119 XOM 2.88 3.25 3.15 0.83 102 97  W  
XOM 3.30 3.65 3.38 6.35 255 178  W   120 XOM 3.35 3.75 3.70 1.05 67 145  W  
XOM 2.70 2.99 2.85 5.65 199 138  W   121 XOM 4.15 4.40 4.20 1.30 18 99  W  
XOM 2.27 2.63 2.47 5.00 5 214  W   122 XOM 4.75 4.90 4.91 1.60 22 164  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 4.90 6.65 5.60 10.85 1 26  W   117 XOM 2.25 2.73 2.58 0.36 10 7  W  
XOM 4.05 5.80 4.75 10.02 6 16  W   118 XOM 2.79 3.60 2.91 0.46 37 551  W  
XOM 3.45 4.60 4.07 9.21 6 101  W   119 XOM 1.40 4.70 3.35 0.59 53 51  W  
XOM 2.50 4.00 3.62 8.43 100 231  W   120 XOM 3.80 4.85 3.70 0.74 11 26  W  
XOM 2.88 3.20 3.25 7.68 15 42  W   121 XOM 3.40 6.25 4.35 0.93 14 23  W  
XOM 1.80 2.88 2.76 6.96 2 28  W   122 XOM 4.50 5.40 4.80 1.14 0 3  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 4.40 4.50 4.60 17.13 805 19183  S   120 XOM 4.45 4.65 4.55 0.14 315 4045  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.