# Expensive Calls Screener — XOM

> Screen XOM options for expensive calls using price, volume, moneyness, expiration, and volatility filters.

Data as of Oct 23, 2026 (end of day). **Data is delayed**: the latest session is Nov 13, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

Page 1, 100 rows per page. Filters: stock price 2 to 100,000, stock volume 1 to any, option volume 0 to any, moneyness -2 to 2 strikes.

Change them with query parameters: `page`, `sortby` (ivolsum, timevalue, roi), `direction` (asc, desc), `pxmin`/`pxmax` (stock price), `svmin`/`svmax` (stock volume), `ovmin`/`ovmax` (option volume), `mnmin`/`mnmax` (moneyness in strikes, -7 to 7), `expmin`/`expmax` (YYYY-MM), `nodups` (1, 0), `date` (an earlier session). Ivol columns are decimals (0.25 = 25%).

| Stock | Stock Price | Stock Volume | Contract | Days | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM | 183.21 | 11,460,448 | [10-30 182.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261030C00182500) | 7 | 3.95 | 3.24 | 1.77% | 1.81% | 0.36 | 1,234 |
| XOM | 183.21 | 11,460,448 | [10-30 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261030C00180000) | 7 | 5.30 | 2.09 | 1.14% | 1.17% | 0.36 | 753 |
| XOM | 183.21 | 11,460,448 | [10-30 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261030C00185000) | 7 | 2.68 | 2.68 | 1.46% | 2.48% | 0.35 | 4,261 |
| XOM | 183.21 | 11,460,448 | [11-06 182.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261106C00182500) | 14 | 4.90 | 4.19 | 2.29% | 2.35% | 0.35 | 309 |
| XOM | 183.21 | 11,460,448 | [10-30 187.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261030C00187500) | 7 | 1.75 | 1.75 | 0.96% | 3.33% | 0.35 | 548 |
| XOM | 183.21 | 11,460,448 | [11-06 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261106C00180000) | 14 | 6.45 | 3.24 | 1.77% | 1.83% | 0.34 | 173 |
| XOM | 183.21 | 11,460,448 | [11-06 187.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261106C00187500) | 14 | 2.75 | 2.75 | 1.50% | 3.90% | 0.34 | 56 |
| XOM | 183.21 | 11,460,448 | [11-06 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261106C00185000) | 14 | 3.75 | 3.75 | 2.05% | 3.09% | 0.33 | 180 |
| XOM | 183.21 | 11,460,448 | [11-13 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261113C00185000) | 21 | 4.45 | 4.45 | 2.43% | 3.49% | 0.32 | 17 |
| XOM | 183.21 | 11,460,448 | [11-13 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261113C00180000) | 21 | 7.20 | 3.99 | 2.18% | 2.27% | 0.32 | 63 |
| XOM | 183.21 | 11,460,448 | [11-13 182.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261113C00182500) | 21 | 5.75 | 5.04 | 2.75% | 2.84% | 0.32 | 42 |
| XOM | 183.21 | 11,460,448 | [11-20 182.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261120C00182500) | 28 | 6.35 | 5.64 | 3.08% | 3.19% | 0.31 | 239 |
| XOM | 183.21 | 11,460,448 | [11-20 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261120C00180000) | 28 | 7.70 | 4.49 | 2.45% | 2.56% | 0.31 | 756 |
| XOM | 183.21 | 11,460,448 | [11-13 187.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261113C00187500) | 21 | 3.45 | 3.45 | 1.88% | 4.31% | 0.31 | 16 |
| XOM | 183.21 | 11,460,448 | [11-20 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261120C00185000) | 28 | 5.15 | 5.15 | 2.81% | 3.90% | 0.31 | 586 |
| XOM | 183.21 | 11,460,448 | [01-15 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20270115C00180000) | 84 | 11.85 | 8.64 | 4.72% | 5.04% | 0.30 | 267 |
| XOM | 183.21 | 11,460,448 | [02-19 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20270219C00180000) | 119 | 14.00 | 10.79 | 5.89% | 6.38% | 0.30 | 55 |
| XOM | 183.21 | 11,460,448 | [11-20 187.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261120C00187500) | 28 | 4.10 | 4.10 | 2.24% | 4.68% | 0.30 | 37 |
| XOM | 183.21 | 11,460,448 | [12-04 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261204C00180000) | 42 | 8.70 | 5.49 | 3.00% | 3.15% | 0.30 | 208 |
| XOM | 183.21 | 11,460,448 | [12-18 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261218C00180000) | 56 | 10.05 | 6.84 | 3.73% | 3.95% | 0.30 | 301 |
| XOM | 183.21 | 11,460,448 | [03-19 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20270319C00180000) | 147 | 15.05 | 11.84 | 6.46% | 7.04% | 0.30 | 55 |
| XOM | 183.21 | 11,460,448 | [12-18 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261218C00185000) | 56 | 7.55 | 7.55 | 4.12% | 5.32% | 0.30 | 846 |
| XOM | 183.21 | 11,460,448 | [01-15 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20270115C00185000) | 84 | 9.50 | 9.50 | 5.19% | 6.50% | 0.29 | 475 |
| XOM | 183.21 | 11,460,448 | [02-19 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20270219C00185000) | 119 | 11.50 | 11.50 | 6.28% | 7.74% | 0.29 | 25 |
| XOM | 183.21 | 11,460,448 | [03-19 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20270319C00185000) | 147 | 12.05 | 12.05 | 6.58% | 8.09% | 0.29 | 49 |
| XOM | 183.21 | 11,460,448 | [04-16 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20270416C00180000) | 175 | 16.55 | 13.34 | 7.28% | 8.00% | 0.29 | 543 |
| XOM | 183.21 | 11,460,448 | [12-04 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261204C00185000) | 42 | 4.65 | 4.65 | 2.54% | 3.61% | 0.29 | 17 |
| XOM | 183.21 | 11,460,448 | [04-16 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20270416C00185000) | 175 | 13.55 | 13.55 | 7.40% | 9.04% | 0.29 | 5 |
| XOM | 183.21 | 11,460,448 | [06-17 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20270617C00180000) | 237 | 18.70 | 15.49 | 8.45% | 9.42% | 0.28 | 50 |
| XOM | 183.21 | 11,460,448 | [06-17 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20270617C00185000) | 237 | 16.85 | 16.85 | 9.20% | 11.20% | 0.28 | 540 |
| XOM | 183.21 | 11,460,448 | [11-27 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261127C00185000) | 35 | 4.85 | 4.85 | 2.65% | 3.72% | 0.28 | 51 |
| XOM | 183.21 | 11,460,448 | [09-17 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20270917C00180000) | 329 | 20.95 | 17.74 | 9.68% | 10.93% | 0.27 | 5 |
| XOM | 183.21 | 11,460,448 | [09-17 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20270917C00185000) | 329 | 19.45 | 19.45 | 10.62% | 12.97% | 0.27 | 1 |
| XOM | 183.21 | 11,460,448 | [11-27 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261127C00180000) | 35 | 7.50 | 4.29 | 2.34% | 2.44% | 0.27 | 11 |
| XOM | 183.21 | 11,460,448 | [12-17 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20271217C00180000) | 420 | 25.15 | 21.94 | 11.98% | 13.88% | 0.26 | 5 |
| XOM | 183.21 | 11,460,448 | [10-23 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261023C00180000) | 0 | 3.10 | -0.11 | -0.06% | -0.06% | 0.25 | 6,420 |
| XOM | 183.21 | 11,460,448 | [10-23 182.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261023C00182500) | 0 | 0.51 | -0.20 | -0.11% | -0.11% | 0.25 | 6,592 |
| XOM | 183.21 | 11,460,448 | [10-23 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261023C00185000) | 0 | 0.00 | 0.00 | 0.00% | 0.98% | 0.25 | 5,262 |
| XOM | 183.21 | 11,460,448 | [10-23 187.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261023C00187500) | 0 | 0.00 | 0.00 | 0.00% | 2.34% | 0.25 | 414 |
| XOM | 183.21 | 11,460,448 | [12-17 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20271217C00185000) | 420 | 22.35 | 22.35 | 12.20% | 15.01% | 0.25 | 2 |
| XOM | 183.21 | 11,460,448 | [01-21 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20280121C00185000) | 455 | 23.95 | 23.95 | 13.07% | 16.16% | 0.25 | 27 |
| XOM | 183.21 | 11,460,448 | [01-21 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20280121C00180000) | 455 | 25.75 | 22.54 | 12.30% | 14.31% | 0.24 | 6 |
| XOM | 183.21 | 11,460,448 | [12-15 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20281215C00185000) | 784 | 31.20 | 31.20 | 17.03% | 21.70% | 0.14 | 0 |
| XOM | 183.21 | 11,460,448 | [12-15 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20281215C00180000) | 784 | 33.55 | 30.34 | 16.56% | 20.27% | 0.13 | 0 |
| XOM | 183.21 | 11,460,448 | [01-19 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20290119C00185000) | 819 | 32.25 | 32.25 | 17.60% | 22.55% | 0.10 | 26 |
| XOM | 183.21 | 11,460,448 | [01-19 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20290119C00180000) | 819 | 34.80 | 31.59 | 17.24% | 21.29% | 0.08 | 1 |

## Other strategies

- [Expensive Puts](https://www.optionistics.com/screener/covered-puts/XOM.md)
- [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/XOM.md)
- [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/XOM.md)
- [Short Straddles](https://www.optionistics.com/screener/straddles/XOM.md)
- [Long Straddles](https://www.optionistics.com/screener/long-straddles/XOM.md)
- [Short Strangles](https://www.optionistics.com/screener/strangles/XOM.md)
- [Long Strangles](https://www.optionistics.com/screener/long-strangles/XOM.md)
- [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/XOM.md)
- [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/XOM.md)
- [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/XOM.md)
- [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/XOM.md)
- [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/XOM.md)
- [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/XOM.md)
- [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/XOM.md)
- [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/XOM.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt