Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $50.91 as of 11/20/2024 8:33:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 38.00 | 12.85 | 13.10 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 39.00 | 11.80 | 12.15 | 11.50 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 40.00 | 10.80 | 11.25 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 41.00 | 9.90 | 10.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 42.00 | 8.85 | 9.95 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 43.00 | 7.90 | 8.20 | 8.25 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.99 | 0.01 | -0.01 | 10/28/2024 | 11/20/2024 3:59:53 PM EST |
| 44.00 | 6.85 | 7.20 | 6.55 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.97 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 44.50 | 5.50 | 6.80 | % | 0 | 0 | 0.84 | 0.97 | 0.02 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 45.00 | 5.85 | 6.35 | 5.70 | 0.00 | 0.00% | 0 | 21 | 0.80 | 0.95 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 45.50 | 5.40 | 5.85 | % | 0 | 0 | 0.74 | 0.94 | 0.03 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 46.00 | 4.50 | 5.25 | 4.80 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.92 | 0.04 | -0.03 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 46.50 | 4.45 | 4.75 | % | 0 | 0 | 0.62 | 0.91 | 0.04 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 47.00 | 4.00 | 4.35 | 4.35 | 0.00 | 0.00% | 0 | 20 | 0.60 | 0.88 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 47.50 | 2.94 | 4.55 | % | 0 | 0 | 0.45 | 0.85 | 0.06 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 48.00 | 2.88 | 3.55 | 3.55 | 0.00 | 0.00% | 0 | 29 | 0.34 | 0.83 | 0.07 | -0.03 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 48.50 | 2.57 | 3.25 | % | 0 | 0 | 0.28 | 0.80 | 0.09 | -0.04 | 11/20/2024 3:59:53 PM EST | |||
| 49.00 | 2.32 | 3.05 | 2.09 | 0.00 | 0.00% | 0 | 86 | 0.40 | 0.75 | 0.10 | -0.04 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 49.50 | 1.95 | 2.33 | % | 0 | 0 | 0.28 | 0.70 | 0.11 | -0.04 | 11/20/2024 3:59:53 PM EST | |||
| 50.00 | 1.72 | 1.82 | 1.79 | +0.40 | +28.78% | 32 | 1,469 | 0.27 | 0.65 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 51.00 | 1.12 | 1.24 | 1.20 | +0.28 | +30.44% | 174 | 458 | 0.27 | 0.51 | 0.14 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 52.00 | 0.74 | 0.78 | 0.75 | +0.10 | +15.39% | 270 | 1,213 | 0.27 | 0.38 | 0.14 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 53.00 | 0.44 | 0.48 | 0.48 | +0.13 | +37.15% | 112 | 1,060 | 0.28 | 0.26 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 54.00 | 0.26 | 0.28 | 0.27 | +0.05 | +22.73% | 501 | 872 | 0.28 | 0.17 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 55.00 | 0.16 | 0.17 | 0.16 | +0.03 | +23.08% | 44 | 950 | 0.29 | 0.11 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 56.00 | 0.09 | 0.11 | 0.10 | 0.00 | 0.00% | 49 | 216 | 0.30 | 0.07 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 57.00 | 0.06 | 0.09 | 0.06 | -0.01 | -14.29% | 88 | 1,598 | 0.32 | 0.04 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 58.00 | 0.02 | 0.10 | 0.05 | -0.01 | -16.67% | 2 | 1,151 | 0.34 | 0.02 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 59.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 243 | 0.33 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 60.00 | 0.01 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 66 | 0.37 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 61.00 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 48 | 0.46 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 62.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 33 | 0.50 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 63.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 17 | 0.52 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 64.00 | 0.00 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.04 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 38.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 39.00 | 0.00 | 0.48 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 40.00 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 22 | 0.64 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 41.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 42.00 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.45 | -0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 43.00 | 0.01 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 46 | 0.40 | -0.01 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 44.00 | 0.01 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 41 | 0.37 | -0.03 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 44.50 | 0.02 | 0.29 | % | 0 | 0 | 0.43 | -0.03 | 0.02 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 45.00 | 0.02 | 0.09 | 0.05 | -0.03 | -37.50% | 3 | 159 | 0.34 | -0.05 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 45.50 | 0.03 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.06 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 46.00 | 0.04 | 0.13 | 0.10 | -0.03 | -23.08% | 2 | 152 | 0.33 | -0.08 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 46.50 | 0.09 | 0.12 | 0.11 | -0.02 | -15.39% | 21 | 2 | 0.30 | -0.09 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 47.00 | 0.12 | 0.15 | 0.14 | -0.06 | -30.00% | 20 | 235 | 0.30 | -0.12 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 47.50 | 0.16 | 0.19 | 0.19 | -0.09 | -32.15% | 2 | 13 | 0.29 | -0.15 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 48.00 | 0.22 | 0.26 | 0.28 | -0.05 | -15.16% | 7 | 332 | 0.29 | -0.17 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 48.50 | 0.30 | 0.33 | 0.33 | -0.14 | -29.79% | 3 | 16 | 0.28 | -0.20 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 49.00 | 0.41 | 0.49 | 0.45 | -0.10 | -18.19% | 59 | 406 | 0.28 | -0.25 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 49.50 | 0.44 | 0.58 | 0.55 | -0.14 | -20.29% | 103 | 46 | 0.28 | -0.30 | 0.11 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 50.00 | 0.70 | 0.76 | 0.74 | -0.22 | -22.92% | 29 | 530 | 0.28 | -0.35 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 51.00 | 1.08 | 1.19 | 1.15 | -0.40 | -25.81% | 22 | 267 | 0.28 | -0.49 | 0.14 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 52.00 | 1.68 | 1.78 | 1.76 | 0.00 | 0.00% | 0 | 100 | 0.28 | -0.62 | 0.14 | -0.04 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 53.00 | 2.27 | 2.49 | 2.65 | -0.20 | -7.02% | 3 | 100 | 0.33 | -0.74 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 54.00 | 3.05 | 4.00 | 3.50 | -0.15 | -4.11% | 1 | 11 | 0.30 | -0.83 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 55.00 | 3.15 | 5.25 | 4.44 | -0.01 | -0.23% | 4 | 39 | 0.47 | -0.89 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 56.00 | 4.10 | 5.20 | 5.09 | -0.46 | -8.29% | 155 | 881 | 0.35 | -0.93 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 57.00 | 5.85 | 6.25 | 8.46 | 0.00 | 0.00% | 0 | 31 | 0.45 | -0.96 | 0.03 | -0.01 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 58.00 | 6.00 | 8.25 | % | 0 | 0 | 0.50 | -0.98 | 0.02 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 59.00 | 7.95 | 8.80 | 8.26 | % | 1 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST | |
| 60.00 | 8.90 | 9.75 | 9.00 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.99 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 61.00 | 9.00 | 10.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 62.00 | 10.90 | 12.20 | 11.00 | 0.00 | 0.00% | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 63.00 | 11.90 | 12.25 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 64.00 | 12.95 | 13.25 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 65.00 | 14.05 | 14.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 70.00 | 17.95 | 20.25 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 75.00 | 23.90 | 24.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |