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   0.283 0.369 62.59 2.19

 
2021-06-25 - Calls 2021-06-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 1.39 1.45 1.46 1.49 2956 1125  W   61.5 XOM 0.31 0.34 0.34 0.40 807 746  W  
XOM 1.06 1.13 1.11 1.16 7484 2001  W   62 XOM 0.46 0.50 0.49 0.57 1793 898  W  
XOM 0.78 0.80 0.81 0.88 4606 1920  W   62.5 XOM 0.66 0.72 0.72 0.79 189 1316  W  
XOM 0.53 0.58 0.58 0.65 5129 2463  W   63 XOM 0.94 0.99 1.01 1.06 223 703  W  
XOM 0.37 0.41 0.40 0.46 3138 1948  W   63.5 XOM 1.26 1.31 1.30 1.37 63 373  W  
XOM 0.25 0.26 0.25 0.32 8381 10656  W   64 XOM 1.59 1.71 1.66 1.73 146 709  W  
 
2021-07-02 - Calls 2021-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 1.78 1.86 1.82 2.12 353 446  W   61.5 XOM 0.70 0.73 0.76 1.03 103 589  W  
XOM 1.49 1.56 1.54 1.83 401 760  W   62 XOM 0.89 0.93 0.90 1.24 136 404  W  
XOM 1.22 1.28 1.28 1.57 531 627  W   62.5 XOM 1.11 1.16 1.12 1.48 98 369  W  
XOM 0.98 1.04 1.03 1.34 863 1181  W   63 XOM 1.35 1.43 1.40 1.74 283 152  W  
XOM 0.79 0.84 0.83 1.13 333 897  W   63.5 XOM 1.67 1.73 1.68 2.03 30 132  W  
XOM 0.62 0.64 0.64 0.94 586 1614  W   64 XOM 2.01 2.06 2.00 2.35 2 193  W  
 
2021-07-09 - Calls 2021-07-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 2.05 2.27 2.06 2.57 119 230  W   61.5 XOM 0.96 1.01 1.00 1.47 19 119  W  
XOM 1.78 1.85 1.83 2.29 178 464  W   62 XOM 1.16 1.22 1.17 1.70 92 625  W  
XOM 1.50 1.58 1.51 2.04 95 308  W   62.5 XOM 1.39 1.45 1.41 1.94 75 156  W  
XOM 1.27 1.33 1.33 1.80 311 382  W   63 XOM 1.65 1.71 1.68 2.20 23 82  W  
XOM 1.04 1.09 1.07 1.59 72 149  W   63.5 XOM 1.91 2.00 1.95 2.49 5 140  W  
XOM 0.87 0.92 0.90 1.39 251 628  W   64 XOM 2.19 2.43 2.28 2.79 14 33  W  
 
2021-07-16 - Calls 2021-07-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOM 2.33 2.36 2.36 2.94 583 0  S   61.5 XOM 1.21 1.25 1.25 1.83 266 0  S  
XOM 2.04 2.07 2.06 2.67 997 0  S   62 XOM 1.42 1.46 1.43 2.06 827 0  S  
XOM 1.78 1.80 1.83 2.42 2327 19843  S   62.5 XOM 1.64 1.70 1.65 2.31 635 5222  S  
XOM 1.54 1.56 1.56 2.18 479 0  S   63 XOM 1.89 1.95 1.91 2.57 240 0  S  
XOM 1.31 1.35 1.32 1.96 325 0  S   63.5 XOM 2.19 2.24 2.19 2.85 361 0  S  
XOM 1.14 1.16 1.15 1.76 321 0  S   64 XOM 2.50 2.55 2.50 3.15 203 0  S  
 
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 2.49 2.69 2.60 3.26 96 148  W   61.5 XOM 1.44 1.52 2.23 2.14 5 134  W  
XOM 2.26 2.40 2.20 2.99 31 95  W   62 XOM 1.61 1.79 2.55 2.38 0 94  W  
XOM 1.95 2.12 1.98 2.74 91 183  W   62.5 XOM 1.83 2.07 2.00 2.63 5 131  W  
XOM 1.79 1.88 1.82 2.51 97 230  W   63 XOM 2.13 2.23 3.29 2.89 0 31  W  
XOM 1.56 1.65 1.58 2.29 11 72  W   63.5 XOM 2.42 2.52 2.47 3.17 9 21  W  
XOM 1.38 1.46 1.40 2.08 81 388  W   64 XOM 2.68 2.86 3.25 3.46 1 32  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 2.87 2.99 2.54 3.55 39 59  W   61.5 XOM 1.74 1.82 2.13 2.42 5 58  W  
XOM 2.58 2.70 2.64 3.29 67 140  W   62 XOM 1.98 2.04 3.10 2.66 0 105  W  
XOM 2.32 2.51 2.39 3.04 49 140  W   62.5 XOM 2.20 2.29 2.66 2.91 1 74  W  
XOM 2.09 2.19 2.20 2.80 32 224  W   63 XOM 2.37 2.59 3.00 3.17 2 79  W  
XOM 1.89 1.97 1.77 2.58 12 77  W   63.5 XOM 2.59 2.84 3.10 3.45 4 55  W  
XOM 1.71 1.76 1.74 2.37 62 470  W   64 XOM 2.94 3.15 4.55 3.74 0 23  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 2.81 2.88 2.82 3.79 2875 4148  S   62.5 XOM 3.20 3.30 3.26 3.61 222 694  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.