Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $51.82 as of 10/22/2024 2:35:57 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
39.00 | 13.45 | 13.90 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:59:01 PM EST | |||
40.00 | 12.55 | 13.15 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.99 | 0.01 | -0.01 | 10/15/2024 | 10/22/2024 1:59:01 PM EST |
41.00 | 11.55 | 11.85 | % | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.01 | 10/22/2024 1:59:01 PM EST | |||
42.00 | 10.55 | 10.80 | % | 0 | 0 | 0.38 | 0.96 | 0.01 | -0.01 | 10/22/2024 1:59:01 PM EST | |||
43.00 | 9.65 | 9.80 | % | 0 | 0 | 0.40 | 0.95 | 0.02 | -0.02 | 10/22/2024 1:59:01 PM EST | |||
44.00 | 8.60 | 8.90 | % | 0 | 0 | 0.37 | 0.93 | 0.02 | -0.02 | 10/22/2024 1:59:01 PM EST | |||
45.00 | 7.75 | 7.90 | 7.95 | +0.20 | +2.59% | 13 | 20 | 0.37 | 0.91 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
46.00 | 6.90 | 7.00 | % | 0 | 0 | 0.36 | 0.89 | 0.03 | -0.02 | 10/22/2024 1:59:01 PM EST | |||
47.00 | 6.00 | 6.10 | % | 0 | 0 | 0.35 | 0.86 | 0.04 | -0.02 | 10/22/2024 1:59:01 PM EST | |||
48.00 | 5.15 | 5.25 | 4.65 | 0.00 | 0.00% | 0 | 7 | 0.34 | 0.82 | 0.05 | -0.03 | 10/17/2024 | 10/22/2024 1:59:01 PM EST |
49.00 | 4.35 | 4.45 | 3.73 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.77 | 0.06 | -0.03 | 10/16/2024 | 10/22/2024 1:59:01 PM EST |
50.00 | 3.60 | 3.70 | 3.58 | +0.25 | +7.51% | 8 | 77 | 0.32 | 0.71 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
51.00 | 2.95 | 3.05 | 2.77 | 0.00 | 0.00% | 0 | 36 | 0.32 | 0.64 | 0.07 | -0.03 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
52.00 | 2.36 | 2.41 | 2.63 | +0.42 | +19.01% | 5 | 68 | 0.31 | 0.57 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
53.00 | 1.86 | 1.90 | 2.00 | +0.25 | +14.29% | 34 | 33 | 0.31 | 0.49 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
54.00 | 1.43 | 1.48 | 1.50 | +0.16 | +11.94% | 24 | 43 | 0.30 | 0.42 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
55.00 | 1.10 | 1.13 | 1.11 | +0.09 | +8.83% | 8 | 267 | 0.30 | 0.34 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
56.00 | 0.81 | 0.86 | 0.83 | +0.08 | +10.67% | 16 | 172 | 0.30 | 0.28 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
57.00 | 0.60 | 0.66 | 0.63 | +0.12 | +23.53% | 9 | 64 | 0.31 | 0.22 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
58.00 | 0.45 | 0.50 | 0.47 | +0.06 | +14.64% | 5 | 162 | 0.31 | 0.18 | 0.05 | -0.02 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
59.00 | 0.33 | 0.38 | 0.38 | +0.08 | +26.67% | 16 | 77 | 0.31 | 0.14 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
60.00 | 0.26 | 0.29 | 0.25 | +0.05 | +25.00% | 4 | 85 | 0.32 | 0.11 | 0.04 | -0.01 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
61.00 | 0.19 | 0.23 | % | 0 | 0 | 0.33 | 0.09 | 0.03 | -0.01 | 10/22/2024 1:59:01 PM EST | |||
62.00 | 0.15 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.07 | 0.02 | -0.01 | 10/18/2024 | 10/22/2024 1:59:01 PM EST |
63.00 | 0.00 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 29 | 0.36 | 0.05 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
64.00 | 0.00 | 0.15 | % | 0 | 0 | 0.37 | 0.04 | 0.01 | -0.01 | 10/22/2024 1:59:01 PM EST | |||
65.00 | 0.00 | 0.20 | % | 0 | 0 | 0.42 | 0.02 | 0.01 | 0.00 | 10/22/2024 1:59:01 PM EST | |||
66.00 | 0.00 | 0.21 | % | 0 | 0 | 0.45 | 0.02 | 0.01 | 0.00 | 10/22/2024 1:59:01 PM EST | |||
70.00 | 0.00 | 0.17 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 10/22/2024 1:59:01 PM EST | |||
75.00 | 0.00 | 0.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:01 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
39.00 | 0.00 | 0.19 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 10/22/2024 1:59:01 PM EST | |||
40.00 | 0.00 | 0.21 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.55 | -0.01 | 0.01 | -0.01 | 10/15/2024 | 10/22/2024 1:59:01 PM EST |
41.00 | 0.04 | 0.23 | % | 0 | 0 | 0.45 | -0.03 | 0.01 | -0.01 | 10/22/2024 1:59:01 PM EST | |||
42.00 | 0.05 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.04 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
43.00 | 0.14 | 0.17 | 0.16 | -0.03 | -15.79% | 1 | 6 | 0.40 | -0.05 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
44.00 | 0.18 | 0.21 | 0.20 | 0.00 | 0.00% | 0 | 19 | 0.38 | -0.07 | 0.02 | -0.02 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
45.00 | 0.24 | 0.27 | 0.25 | -0.03 | -10.72% | 5 | 45 | 0.37 | -0.09 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
46.00 | 0.31 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 9 | 0.35 | -0.11 | 0.03 | -0.02 | 10/18/2024 | 10/22/2024 1:59:01 PM EST |
47.00 | 0.42 | 0.45 | 0.44 | -0.08 | -15.39% | 2 | 14 | 0.34 | -0.14 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
48.00 | 0.57 | 0.62 | 0.67 | 0.00 | 0.00% | 0 | 40 | 0.33 | -0.18 | 0.05 | -0.03 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
49.00 | 0.75 | 0.81 | 0.79 | -0.18 | -18.56% | 49 | 94 | 0.33 | -0.23 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
50.00 | 1.01 | 1.17 | 1.06 | -0.09 | -7.83% | 73 | 182 | 0.32 | -0.29 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
51.00 | 1.34 | 1.41 | 1.36 | -0.23 | -14.47% | 6 | 35 | 0.32 | -0.36 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
52.00 | 1.74 | 1.81 | 1.77 | -0.16 | -8.29% | 1 | 145 | 0.31 | -0.43 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
53.00 | 2.24 | 2.30 | 2.25 | -0.68 | -23.21% | 2 | 95 | 0.31 | -0.51 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
54.00 | 2.81 | 2.88 | 3.54 | 0.00 | 0.00% | 0 | 187 | 0.30 | -0.58 | 0.08 | -0.03 | 10/18/2024 | 10/22/2024 1:59:01 PM EST |
55.00 | 3.45 | 3.55 | 3.80 | 0.00 | 0.00% | 0 | 134 | 0.31 | -0.66 | 0.07 | -0.03 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
56.00 | 4.20 | 4.30 | 4.70 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.72 | 0.07 | -0.02 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
57.00 | 5.00 | 5.10 | 4.91 | -0.48 | -8.91% | 63 | 4 | 0.30 | -0.78 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
58.00 | 5.85 | 5.95 | 6.40 | 0.00 | 0.00% | 0 | 29 | 0.31 | -0.82 | 0.05 | -0.02 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
59.00 | 6.75 | 6.85 | 7.19 | 0.00 | 0.00% | 0 | 580 | 0.31 | -0.86 | 0.04 | -0.02 | 10/16/2024 | 10/22/2024 1:59:01 PM EST |
60.00 | 7.70 | 7.85 | 7.85 | -0.55 | -6.55% | 5 | 409 | 0.30 | -0.89 | 0.04 | -0.01 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
61.00 | 8.65 | 8.80 | 6.60 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.91 | 0.03 | -0.01 | 10/11/2024 | 10/22/2024 1:59:01 PM EST |
62.00 | 9.60 | 9.80 | % | 0 | 0 | 0.54 | -0.93 | 0.02 | -0.01 | 10/22/2024 1:59:01 PM EST | |||
63.00 | 10.60 | 11.00 | % | 0 | 0 | 0.69 | -0.95 | 0.02 | -0.01 | 10/22/2024 1:59:01 PM EST | |||
64.00 | 11.60 | 11.80 | 11.70 | -0.65 | -5.27% | 2 | 0 | 0.75 | -0.96 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
65.00 | 12.60 | 13.85 | % | 0 | 0 | 0.78 | -0.98 | 0.01 | 0.00 | 10/22/2024 1:59:01 PM EST | |||
66.00 | 12.10 | 14.75 | % | 0 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 10/22/2024 1:59:01 PM EST | |||
70.00 | 17.20 | 17.90 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:59:01 PM EST | |||
75.00 | 22.60 | 23.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:01 PM EST |