XOM options chain $164.15
← Back to XOM stock page
In-the-money contracts are shaded relative to the current underlying price ($164.15).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| XOM260904C00080000 |
$80.00 |
— |
— |
$84.46 |
$86.26 |
— |
| XOM260904C00085000 |
$85.00 |
$77.63 |
+2.38 (+3.2%) |
$76.58 |
$79.60 |
10 |
| XOM260904C00090000 |
$90.00 |
$72.98 |
+0.12 (+0.2%) |
$74.21 |
$74.80 |
12 |
| XOM260904C00095000 |
$95.00 |
$68.00 |
+0.12 (+0.2%) |
$67.74 |
$69.78 |
9 |
| XOM260904C00100000 |
$100.00 |
$63.41 |
+0.45 (+0.7%) |
$63.41 |
$65.49 |
9 |
| XOM260904C00105000 |
$105.00 |
$58.03 |
-0.06 (-0.1%) |
$58.73 |
$59.70 |
2 |
| XOM260904C00110000 |
$110.00 |
$53.11 |
+2.84 (+5.6%) |
$54.03 |
$55.25 |
4 |
| XOM260904C00115000 |
$115.00 |
$48.71 |
+4.49 (+10.2%) |
$48.36 |
$50.04 |
15 |
| XOM260904C00120000 |
$120.00 |
$43.72 |
+4.45 (+11.3%) |
$42.23 |
$44.77 |
15 |
| XOM260904C00125000 |
$125.00 |
$37.89 |
+3.59 (+10.5%) |
$38.16 |
$40.25 |
6 |
| XOM260904C00130000 |
$130.00 |
$33.09 |
+3.77 (+12.9%) |
$32.82 |
$35.67 |
10 |
| XOM260904C00135000 |
$135.00 |
$28.62 |
+7.24 (+33.9%) |
$28.21 |
$30.65 |
5 |
| XOM260904C00139000 |
$139.00 |
$17.85 |
— |
$24.33 |
$26.58 |
1 |
| XOM260904C00140000 |
$140.00 |
$21.66 |
+2.31 (+11.9%) |
$22.63 |
$24.80 |
2 |
| XOM260904C00141000 |
$141.00 |
$22.63 |
— |
$21.70 |
$24.24 |
1 |
| XOM260904C00142000 |
$142.00 |
$21.70 |
— |
$21.20 |
$23.08 |
1 |
| XOM260904C00143000 |
$143.00 |
$15.61 |
+2.56 (+19.6%) |
$20.23 |
$21.97 |
2 |
| XOM260904C00144000 |
$144.00 |
$19.65 |
+4.35 (+28.4%) |
$18.98 |
$21.17 |
7 |
| XOM260904C00145000 |
$145.00 |
$17.96 |
-3.27 (-15.4%) |
$17.95 |
$20.01 |
18 |
| XOM260904C00146000 |
$146.00 |
$17.04 |
+3.64 (+27.2%) |
$16.92 |
$19.29 |
14 |
| XOM260904C00147000 |
$147.00 |
$9.69 |
+0.78 (+8.8%) |
$15.71 |
$18.19 |
257 |
| XOM260904C00148000 |
$148.00 |
$14.56 |
+5.23 (+56.1%) |
$15.30 |
$17.35 |
1 |
| XOM260904C00149000 |
$149.00 |
$12.65 |
+0.68 (+5.7%) |
$14.10 |
$16.58 |
2 |
| XOM260904C00150000 |
$150.00 |
$13.53 |
+0.21 (+1.6%) |
$12.70 |
$16.01 |
4 |
| XOM260904C00152500 |
$152.50 |
$11.95 |
+3.55 (+42.3%) |
$10.46 |
$12.74 |
8 |
| XOM260904C00155000 |
$155.00 |
$9.18 |
-0.41 (-4.3%) |
$8.69 |
$10.52 |
29 |
| XOM260904C00157500 |
$157.50 |
$6.80 |
-0.34 (-4.8%) |
$6.56 |
$7.10 |
33 |
| XOM260904C00160000 |
$160.00 |
$4.50 |
-0.55 (-10.9%) |
$4.17 |
$4.91 |
111 |
| XOM260904C00162500 |
$162.50 |
$2.43 |
-0.77 (-24.1%) |
$2.37 |
$2.63 |
648 |
| XOM260904C00165000 |
$165.00 |
$1.05 |
-0.62 (-37.1%) |
$1.03 |
$1.12 |
2,166 |
| XOM260904C00167500 |
$167.50 |
$0.37 |
-0.48 (-56.5%) |
$0.35 |
$0.41 |
2,150 |
| XOM260904C00170000 |
$170.00 |
$0.12 |
-0.26 (-68.4%) |
$0.08 |
$0.10 |
1,672 |
| XOM260904C00172500 |
$172.50 |
$0.04 |
-0.13 (-76.5%) |
$0.04 |
$0.08 |
146 |
| XOM260904C00175000 |
$175.00 |
$0.02 |
-0.07 (-77.8%) |
$0.01 |
$0.08 |
63 |
| XOM260904C00177500 |
$177.50 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.56 |
1 |
| XOM260904C00180000 |
$180.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
6 |
| XOM260904C00182500 |
$182.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.07 |
25 |
| XOM260904C00185000 |
$185.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.05 |
2 |
| XOM260904C00187500 |
$187.50 |
$0.02 |
-0.04 (-66.7%) |
$0.00 |
$1.73 |
1 |
| XOM260904C00190000 |
$190.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$2.15 |
3 |
| XOM260904C00195000 |
$195.00 |
$0.02 |
-0.06 (-75.0%) |
$0.00 |
$0.17 |
2 |
| XOM260904C00200000 |
$200.00 |
$0.02 |
-0.02 (-50.0%) |
$0.00 |
$0.01 |
1 |
| XOM260904C00205000 |
$205.00 |
$0.08 |
-0.68 (-89.5%) |
$0.00 |
$0.06 |
1 |
| XOM260904C00210000 |
$210.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.72 |
1 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| XOM260904P00080000 |
$80.00 |
— |
— |
$0.00 |
$0.03 |
— |
| XOM260904P00085000 |
$85.00 |
— |
— |
$0.00 |
$2.16 |
— |
| XOM260904P00090000 |
$90.00 |
— |
— |
$0.00 |
$2.11 |
— |
| XOM260904P00095000 |
$95.00 |
$0.01 |
— |
$0.00 |
$0.01 |
1 |
| XOM260904P00100000 |
$100.00 |
$0.01 |
— |
$0.00 |
$0.03 |
1 |
| XOM260904P00105000 |
$105.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| XOM260904P00110000 |
$110.00 |
$0.01 |
-0.14 (-93.3%) |
$0.00 |
$0.01 |
1 |
| XOM260904P00115000 |
$115.00 |
$0.09 |
— |
$0.00 |
$2.15 |
3 |
| XOM260904P00120000 |
$120.00 |
$0.01 |
— |
$0.00 |
$2.15 |
2 |
| XOM260904P00125000 |
$125.00 |
$0.01 |
— |
$0.00 |
$0.14 |
6 |
| XOM260904P00130000 |
$130.00 |
$0.01 |
-0.26 (-96.3%) |
$0.00 |
$2.10 |
4 |
| XOM260904P00135000 |
$135.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.12 |
6 |
| XOM260904P00139000 |
$139.00 |
$0.01 |
-0.32 (-97.0%) |
$0.00 |
$0.07 |
12 |
| XOM260904P00140000 |
$140.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.07 |
1 |
| XOM260904P00141000 |
$141.00 |
$0.02 |
-0.05 (-71.4%) |
$0.00 |
$0.12 |
7 |
| XOM260904P00142000 |
$142.00 |
$0.01 |
-0.08 (-88.9%) |
$0.00 |
$2.16 |
1 |
| XOM260904P00143000 |
$143.00 |
$0.02 |
-0.03 (-60.0%) |
$0.00 |
$2.11 |
3 |
| XOM260904P00144000 |
$144.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
3 |
| XOM260904P00145000 |
$145.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.12 |
1 |
| XOM260904P00146000 |
$146.00 |
$0.03 |
-0.07 (-70.0%) |
$0.00 |
$1.23 |
14 |
| XOM260904P00147000 |
$147.00 |
$0.08 |
-0.01 (-11.1%) |
$0.00 |
$0.21 |
3 |
| XOM260904P00148000 |
$148.00 |
$0.08 |
+0.04 (+100.0%) |
$0.00 |
$0.12 |
2 |
| XOM260904P00149000 |
$149.00 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$0.01 |
10 |
| XOM260904P00150000 |
$150.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
30 |
| XOM260904P00152500 |
$152.50 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
113 |
| XOM260904P00155000 |
$155.00 |
$0.03 |
-0.05 (-62.5%) |
$0.00 |
$0.10 |
105 |
| XOM260904P00157500 |
$157.50 |
$0.09 |
-0.10 (-52.6%) |
$0.01 |
$0.17 |
604 |
| XOM260904P00160000 |
$160.00 |
$0.25 |
-0.21 (-45.7%) |
$0.19 |
$0.28 |
2,461 |
| XOM260904P00162500 |
$162.50 |
$0.70 |
-0.35 (-33.3%) |
$0.67 |
$0.73 |
742 |
| XOM260904P00165000 |
$165.00 |
$1.83 |
-0.29 (-13.7%) |
$1.61 |
$1.92 |
295 |
| XOM260904P00167500 |
$167.50 |
$4.70 |
+0.90 (+23.7%) |
$2.82 |
$4.34 |
1 |
| XOM260904P00170000 |
$170.00 |
$6.80 |
+0.72 (+11.8%) |
$4.51 |
$7.15 |
3 |
| XOM260904P00172500 |
$172.50 |
$16.56 |
+9.79 (+144.6%) |
$7.32 |
$9.68 |
8 |
| XOM260904P00175000 |
$175.00 |
$19.29 |
— |
$9.54 |
$11.76 |
10 |
| XOM260904P00177500 |
$177.50 |
$21.46 |
+8.04 (+59.9%) |
$12.27 |
$14.77 |
7 |
| XOM260904P00180000 |
$180.00 |
$23.57 |
-4.43 (-15.8%) |
$14.58 |
$17.15 |
5 |
| XOM260904P00182500 |
$182.50 |
— |
— |
$16.89 |
$19.38 |
— |
| XOM260904P00185000 |
$185.00 |
— |
— |
$20.08 |
$22.23 |
— |
| XOM260904P00187500 |
$187.50 |
$28.82 |
— |
$22.56 |
$24.55 |
4 |
| XOM260904P00190000 |
$190.00 |
$31.37 |
— |
$24.68 |
$27.67 |
8 |
| XOM260904P00195000 |
$195.00 |
$32.31 |
-4.05 (-11.1%) |
$29.97 |
$31.47 |
18 |
| XOM260904P00200000 |
$200.00 |
$37.29 |
+3.79 (+11.3%) |
$33.64 |
$37.70 |
18 |
| XOM260904P00205000 |
$205.00 |
$42.33 |
-3.77 (-8.2%) |
$39.56 |
$42.56 |
6 |
| XOM260904P00210000 |
$210.00 |
$47.30 |
-3.79 (-7.4%) |
$44.59 |
$48.12 |
6 |
