Free Trial

Exxon Mobil (XOM) Options Chain & Prices

Exxon Mobil logo
$121.50 +1.15 (+0.96%)
(As of 11/13/2024 ET)

XOM Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/15/2024$100.00$0.000Put12,310 - - 0
(+0)
88.28%01
11/15/2024$100.00$0.000Call12,310 - - 0
(+0)
157.59%01
11/15/2024$101.00$20.505Call22 - 1
(+0)
73.04%
(+4.02%)
11
11/15/2024$105.00$0.005Put142121790
(+37)
67.68%
(+10.38%)
-0.0029386
11/15/2024$105.00$16.505Call1,923480840329
(-1)
67.69%
(+10.39%)
118
11/15/2024$107.00$14.500Call33 - 3
(+0)
63.05%
(+11.71%)
11
11/15/2024$108.00$13.505Call327175 - 77
(+0)
60.06%
(+11.75%)
14
11/15/2024$109.00$12.500Call11 - 3
(+0)
56.74%
(+11.49%)
0.9999971
11/15/2024$110.00$0.016Put120385349
(-53)
53.22%
(+11.07%)
-0.01029815
11/15/2024$110.00$11.500Call4,192533952693
(-9)
53.22%
(+11.07%)
142
11/15/2024$111.00$0.019Put1 - - 408
(-2)
49.52%
(+10.50%)
-0.0125361
11/15/2024$111.00$10.500Call14595 - 46
(+0)
49.52%
(+10.50%)
0.9999983
11/15/2024$112.00$0.022Put41 - 402
(+2)
45.68%
(+9.82%)
-0.0152924
11/15/2024$112.00$9.500Call2841426666
(-2)
45.68%
(+9.82%)
17
11/15/2024$113.00$0.025Put5 - 1927
(-1)
41.74%
(+9.00%)
-0.0188694
11/15/2024$113.00$8.500Call960120420119
(+0)
41.74%
(+9.00%)
115
11/15/2024$114.00$0.030Put184 - 329
(+6)
37.79%
(+7.96%)
-0.02387313
11/15/2024$114.00$7.500Call2371256252
(+0)
37.79%
(+7.96%)
14
11/15/2024$115.00$0.037Put11838913145
(-189)
33.95%
(+6.65%)
-0.03176441
11/15/2024$115.00$6.505Call24,1324,51213,5474723
(-550)
33.97%
(+6.66%)
0.99999843
11/15/2024$116.00$0.051Put33319548849
(+20)
30.49%
(+5.21%)
-0.04616781
11/15/2024$116.00$5.500Call1,935602841276
(+15)
30.49%
(+5.21%)
0.99999322
11/15/2024$117.00$0.083Put5211892031105
(+55)
27.71%
(+3.97%)
-0.075627127
11/15/2024$117.00$4.500Call3,9487522,211527
(+8)
27.71%
(+3.97%)
0.99996148
11/15/2024$118.00$0.157Put1,0934484421427
(+295)
26.72%
(+3.02%)
-0.135196367
11/15/2024$118.00$3.500Call2,5213871,016499
(-9)
25.72%
(+3.07%)
0.99942783
11/15/2024$119.00$0.305Put1,1065563082708
(+202)
24.06%
(+2.73%)
-0.239451337
11/15/2024$119.00$2.502Call6,6972,5411,3231230
(-19)
24.06%
(+2.09%)
0.991153265
11/15/2024$120.00$0.574Put3,0164203714815
(+81)
23.29%
(+1.86%)
-0.397451349
11/15/2024$120.00$1.529Call51,87110,51122,88210500
(-726)
0.918693941
11/15/2024$121.00$1.058Put607204174218
(+25)
20.45%
(-1.39%)
-0.592716148
11/15/2024$121.00$0.725Call2,4371,0356233155
(+230)
18.99%
(-2.12%)
0.637268725
11/15/2024$122.00$1.774Put1483587194
(+0)
7.67%
(-14.71%)
-0.75855150
11/15/2024$122.00$0.307Call4,4581,3581,4445907
(-11)
22.80%
(+1.03%)
0.293425792
11/15/2024$123.00$2.625Put585763164
(-6)
23.93%
(+0.49%)
-0.87110246
11/15/2024$123.00$0.135Call6,2462,9682,5604229
(+7)
25.38%
(+1.94%)
0.13285371
11/15/2024$124.00$0.064Call3,3111,4159982732
(+570)
25.80%
(+0.83%)
0.066339206
11/15/2024$125.00$4.524Put2622 - 1240
(-21)
27.17%
(+0.40%)
-0.96311114
11/15/2024$125.00$0.034Call96534328817073
(-58)
27.17%
(+1.37%)
0.036664118
11/15/2024$126.00$0.021Call10947493052
(+68)
29.48%
(+0.78%)
0.0221530
⭕ [URGENT] Buy Alert just triggered (Ad)

My absolute favorite stock just hit a critical "buy now" trigger price.

11/15/2024$127.00$6.503Put22 - 12
(+0)
31.93%
(+1.24%)
-0.9855272
11/15/2024$128.00$7.494Put2 - - 0
(+0)
34.40%
(+1.73%)
-0.9900772
11/15/2024$128.00$0.010Call43 - 480
(+16)
34.42%
(+1.74%)
0.0098054
11/15/2024$129.00$8.491Put177 - 35
(+0)
36.89%
(+2.23%)
-0.9929156
11/15/2024$130.00$0.005Call61551 - 18232
(-25)
39.36%
(+2.74%)
0.00513926
11/15/2024$132.00$0.003Call11 - 191
(+0)
44.19%
(+3.70%)
0.0030011
11/15/2024$134.00$13.486Put1010 - 0
(+0)
48.85%
(+4.61%)
-0.9980233
11/15/2024$134.00$0.002Call2 - 20
(+0)
48.86%
(+4.62%)
0.001891
11/15/2024$135.00$14.490Put1 - - 200
(+0)
51.14%
(+5.06%)
-0.9983811
11/15/2024$135.00$0.002Call2 - - 3563
(-1)
51.14%
(+5.06%)
0.0015342
11/15/2024$136.00$15.490Put1010 - 0
(+0)
53.38%
(+5.50%)
-0.99865510
11/15/2024$136.00$0.002Call2110
(+0)
53.38%
(+5.50%)
0.0012592
11/15/2024$137.00$0.001Call6510
(+0)
55.59%
(+5.92%)
0.0010452
11/15/2024$145.00$24.488Put10 - - 58
(+0)
72.15%
(+9.06%)
-0.9995752
11/15/2024$145.00$0.000Call2 - - 284
(+0)
72.15%
(+9.06%)
0.0003122
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:XOM) was last updated on 11/14/2024 by MarketBeat.com Staff
From Our Partners