Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $51.05 as of 9/16/2024 2:07:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.30 | 21.45 | 21.20 | 0.00 | 0.00% | 0 | 95 | 0.81 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 9/16/2024 2:58:54 PM EST |
| 32.50 | 18.80 | 18.95 | 19.95 | 0.00 | 0.00% | 0 | 38 | 0.80 | 1.00 | 0.00 | 0.00 | 9/9/2024 | 9/16/2024 2:58:54 PM EST |
| 35.00 | 16.35 | 16.50 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:54 PM EST | |||
| 37.50 | 13.85 | 14.00 | 13.05 | 0.00 | 0.00% | 0 | 33 | 0.56 | 1.00 | 0.00 | -0.01 | 9/11/2024 | 9/16/2024 2:58:54 PM EST |
| 40.00 | 11.40 | 11.50 | 11.65 | 0.00 | 0.00% | 0 | 16 | 0.50 | 0.99 | 0.01 | -0.01 | 9/13/2024 | 9/16/2024 2:58:54 PM EST |
| 42.50 | 8.95 | 9.05 | 8.97 | % | 3 | 0 | 0.36 | 0.96 | 0.01 | -0.01 | 9/16/2024 | 9/16/2024 2:58:54 PM EST | |
| 45.00 | 6.55 | 6.65 | 6.45 | -0.10 | -1.53% | 68 | 197 | 0.33 | 0.91 | 0.03 | -0.02 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 47.50 | 4.25 | 4.35 | 4.20 | -0.03 | -0.71% | 37 | 198 | 0.28 | 0.83 | 0.06 | -0.02 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 50.00 | 2.38 | 2.42 | 2.44 | +0.15 | +6.55% | 816 | 3,308 | 0.26 | 0.66 | 0.10 | -0.03 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 52.50 | 1.09 | 1.10 | 1.09 | +0.04 | +3.81% | 3,717 | 7,121 | 0.25 | 0.39 | 0.11 | -0.02 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 55.00 | 0.40 | 0.41 | 0.41 | +0.02 | +5.13% | 2,988 | 16,515 | 0.25 | 0.19 | 0.07 | -0.02 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 57.50 | 0.15 | 0.16 | 0.16 | -0.02 | -11.12% | 3,044 | 9,418 | 0.27 | 0.09 | 0.04 | -0.01 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 60.00 | 0.07 | 0.09 | 0.08 | 0.00 | 0.00% | 1,073 | 16,995 | 0.30 | 0.04 | 0.02 | -0.01 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 62.50 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 2,756 | 3,636 | 0.33 | 0.02 | 0.01 | 0.00 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 65.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 39 | 4,226 | 0.37 | 0.01 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 67.50 | 0.01 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 605 | 0.41 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 2:58:54 PM EST |
| 70.00 | 0.01 | 0.04 | 0.07 | +0.04 | +133.34% | 2 | 1,239 | 0.44 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 75.00 | 0.01 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 665 | 0.57 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 9/16/2024 2:58:54 PM EST |
| 80.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 432 | 0.78 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 2:58:54 PM EST |
| 85.00 | 0.00 | 0.19 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.14 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 32.50 | 0.00 | 0.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 35.00 | 0.01 | 0.16 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:54 PM EST | |||
| 37.50 | 0.01 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/16/2024 2:58:54 PM EST |
| 40.00 | 0.02 | 0.09 | 0.12 | +0.05 | +71.43% | 2 | 47 | 0.43 | -0.01 | 0.01 | -0.01 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 42.50 | 0.08 | 0.11 | 0.09 | -0.01 | -10.00% | 9 | 840 | 0.38 | -0.04 | 0.01 | -0.01 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 45.00 | 0.16 | 0.17 | 0.17 | -0.01 | -5.56% | 231 | 915 | 0.32 | -0.09 | 0.03 | -0.02 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 47.50 | 0.38 | 0.39 | 0.38 | -0.05 | -11.63% | 363 | 646 | 0.28 | -0.17 | 0.06 | -0.02 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 50.00 | 0.96 | 0.98 | 0.96 | -0.07 | -6.80% | 1,180 | 9,632 | 0.26 | -0.34 | 0.10 | -0.03 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 52.50 | 2.12 | 2.18 | 2.16 | -0.14 | -6.09% | 146 | 5,954 | 0.25 | -0.61 | 0.11 | -0.02 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 55.00 | 3.95 | 4.05 | 4.02 | +0.10 | +2.56% | 138 | 6,870 | 0.25 | -0.81 | 0.07 | -0.02 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 57.50 | 6.30 | 6.40 | 6.43 | +0.08 | +1.26% | 18 | 3,119 | 0.30 | -0.91 | 0.04 | -0.01 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 60.00 | 8.75 | 8.90 | 8.82 | +0.02 | +0.23% | 11 | 105 | 0.37 | -0.96 | 0.02 | -0.01 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 62.50 | 11.25 | 11.40 | 11.45 | +0.40 | +3.62% | 1 | 0 | 0.44 | -0.98 | 0.01 | 0.00 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 65.00 | 13.75 | 13.90 | 13.65 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 9/13/2024 | 9/16/2024 2:58:54 PM EST |
| 67.50 | 16.25 | 16.40 | 10.00 | 0.00 | 0.00% | 0 | 2 | 0.57 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 9/16/2024 2:58:54 PM EST |
| 70.00 | 18.75 | 18.90 | 11.63 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 9/16/2024 2:58:54 PM EST |
| 75.00 | 23.75 | 23.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 80.00 | 28.70 | 29.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 85.00 | 33.70 | 33.95 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 90.00 | 38.65 | 39.05 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST |