Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $53.84 as of 9/6/2024 4:07:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.50 | 23.95 | 26.70 | 0.00 | 0.00% | 0 | 53 | 2.91 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 32.50 | 18.00 | 21.45 | 26.40 | 0.00 | 0.00% | 0 | 51 | 2.59 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:50 PM EST |
| 35.00 | 15.65 | 18.95 | % | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 37.50 | 12.55 | 16.45 | 21.90 | 0.00 | 0.00% | 0 | 6 | 2.01 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:50 PM EST |
| 40.00 | 10.25 | 13.95 | 16.80 | 0.00 | 0.00% | 0 | 60 | 1.76 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 42.50 | 8.85 | 10.65 | 14.75 | 0.00 | 0.00% | 0 | 181 | 0.67 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
| 45.00 | 6.95 | 8.15 | 7.05 | -1.80 | -20.34% | 3 | 348 | 0.51 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 46.00 | 5.05 | 7.20 | 8.80 | 0.00 | 0.00% | 0 | 40 | 0.72 | 1.00 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 47.00 | 4.55 | 6.20 | 8.75 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.96 | 0.04 | -0.01 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 47.50 | 3.65 | 5.65 | 6.51 | -1.34 | -17.07% | 2 | 87 | 0.36 | 0.94 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 48.00 | 3.00 | 4.15 | 4.10 | -4.50 | -52.33% | 14 | 5 | 0.36 | 0.92 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 49.00 | 2.82 | 4.20 | 3.25 | -1.51 | -31.73% | 10 | 7 | 0.28 | 0.85 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 50.00 | 2.14 | 2.52 | 2.45 | -1.45 | -37.18% | 314 | 627 | 0.25 | 0.76 | 0.11 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 51.00 | 1.58 | 1.64 | 1.65 | -1.32 | -44.45% | 345 | 25 | 0.27 | 0.65 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 52.00 | 0.96 | 1.03 | 1.00 | -1.18 | -54.13% | 453 | 125 | 0.26 | 0.50 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 52.50 | 0.73 | 0.80 | 0.80 | -1.03 | -56.29% | 541 | 510 | 0.25 | 0.42 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 53.00 | 0.55 | 0.62 | 0.61 | -0.81 | -57.05% | 1,229 | 726 | 0.25 | 0.34 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 54.00 | 0.26 | 0.31 | 0.31 | -0.60 | -65.94% | 1,038 | 719 | 0.24 | 0.21 | 0.12 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 55.00 | 0.12 | 0.16 | 0.14 | -0.35 | -71.43% | 805 | 2,761 | 0.24 | 0.12 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 56.00 | 0.08 | 0.09 | 0.08 | -0.18 | -69.24% | 250 | 1,191 | 0.26 | 0.08 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 57.00 | 0.04 | 0.06 | 0.05 | -0.09 | -64.29% | 169 | 4,169 | 0.28 | 0.05 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 57.50 | 0.04 | 0.05 | 0.05 | -0.05 | -50.00% | 1,131 | 12,149 | 0.29 | 0.04 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 58.00 | 0.03 | 0.05 | 0.04 | -0.04 | -50.00% | 115 | 2,970 | 0.30 | 0.03 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 59.00 | 0.03 | 0.20 | 0.02 | -0.02 | -50.00% | 1,781 | 4,845 | 0.40 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 429 | 22,083 | 0.35 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 61.00 | 0.02 | 0.05 | 0.03 | -0.01 | -25.00% | 2 | 3,273 | 0.40 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 62.00 | 0.00 | 0.25 | 0.05 | +0.01 | +25.00% | 1 | 1,264 | 0.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 62.50 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 542 | 22,366 | 0.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 63.00 | 0.00 | 0.23 | 0.02 | -0.02 | -50.00% | 1 | 211 | 0.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 64.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 59 | 0.70 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 65.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 263 | 16,311 | 0.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 9 | 0.54 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 67.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.56 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
| 67.50 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 6 | 9,934 | 0.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 68.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 407 | 1.15 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
| 69.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 55 | 1.19 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 70.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 28 | 13,544 | 0.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 72.50 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 2,347 | 0.73 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 5,923 | 0.76 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 77.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,139 | 0.81 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 80.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 6,348 | 1.02 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 85.00 | 0.00 | 0.09 | 0.03 | +0.02 | +200.00% | 1 | 897 | 1.18 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 90.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 640 | 1.31 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 470 | 1.09 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:50 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 443 | 1.17 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:50 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 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 198 | 1.32 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 9/6/2024 3:59:50 PM EST |
| 32.50 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 287 | 1.15 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 9/6/2024 3:59:50 PM EST |
| 35.00 | 0.00 | 0.22 | 0.07 | 0.00 | 0.00% | 0 | 1,441 | 1.24 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:50 PM EST |
| 37.50 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 515 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:50 PM EST |
| 40.00 | 0.00 | 0.28 | 0.02 | 0.00 | 0.00% | 20 | 581 | 0.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 42.50 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 333 | 0.49 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 45.00 | 0.03 | 0.07 | 0.07 | +0.03 | +75.00% | 3 | 995 | 0.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 46.00 | 0.04 | 0.25 | 0.04 | -0.02 | -33.34% | 21 | 3 | 0.42 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 47.00 | 0.08 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 20 | 0.33 | -0.04 | 0.04 | -0.01 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 47.50 | 0.10 | 0.12 | 0.13 | +0.03 | +30.00% | 2 | 994 | 0.32 | -0.06 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 48.00 | 0.07 | 0.15 | 0.15 | +0.06 | +66.67% | 331 | 77 | 0.31 | -0.08 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 49.00 | 0.22 | 0.33 | 0.23 | +0.12 | +109.10% | 238 | 412 | 0.29 | -0.15 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 50.00 | 0.38 | 0.41 | 0.39 | +0.21 | +116.67% | 1,884 | 7,045 | 0.27 | -0.24 | 0.11 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 51.00 | 0.65 | 0.73 | 0.65 | +0.39 | +150.00% | 498 | 79 | 0.27 | -0.35 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 52.00 | 1.07 | 1.19 | 1.05 | +0.60 | +133.34% | 304 | 193 | 0.26 | -0.50 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 52.50 | 1.32 | 1.39 | 1.30 | +0.73 | +128.07% | 362 | 4,621 | 0.26 | -0.58 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 53.00 | 1.45 | 1.73 | 1.60 | +0.86 | +116.22% | 664 | 1,841 | 0.26 | -0.66 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 54.00 | 2.16 | 2.58 | 2.34 | +1.09 | +87.20% | 259 | 1,417 | 0.27 | -0.79 | 0.12 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 55.00 | 3.20 | 3.65 | 3.20 | +1.32 | +70.22% | 646 | 17,011 | 0.25 | -0.88 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 56.00 | 4.15 | 5.25 | 4.36 | +1.73 | +65.78% | 67 | 2,913 | 0.27 | -0.92 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 57.00 | 5.00 | 6.15 | 5.27 | +1.72 | +48.46% | 38 | 961 | 0.33 | -0.95 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 57.50 | 4.95 | 5.80 | 5.57 | +1.59 | +39.95% | 167 | 8,457 | 0.33 | -0.96 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 58.00 | 5.05 | 6.80 | 6.15 | +1.70 | +38.21% | 5 | 460 | 0.66 | -0.97 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 59.00 | 6.05 | 7.85 | 6.75 | +1.37 | +25.47% | 5 | 283 | 1.23 | -0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 60.00 | 7.15 | 8.45 | 8.20 | +1.80 | +28.13% | 291 | 18,756 | 0.41 | -0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 61.00 | 8.00 | 9.50 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.99 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 62.00 | 10.00 | 10.60 | 7.08 | 0.00 | 0.00% | 0 | 30 | 0.58 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 62.50 | 9.45 | 11.75 | 10.77 | +1.92 | +21.70% | 72 | 24,163 | 0.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 63.00 | 10.00 | 12.25 | 6.20 | 0.00 | 0.00% | 0 | 32 | 0.69 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
| 64.00 | 12.00 | 12.70 | 7.30 | 0.00 | 0.00% | 0 | 21 | 0.57 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 65.00 | 12.10 | 14.25 | 12.55 | +1.65 | +15.14% | 2 | 2,633 | 0.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 66.00 | 13.00 | 15.10 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 67.00 | 14.00 | 16.25 | 9.05 | 0.00 | 0.00% | 0 | 4 | 0.86 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 67.50 | 15.50 | 16.50 | 9.55 | 0.00 | 0.00% | 0 | 75 | 0.80 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 68.00 | 15.90 | 17.35 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 69.00 | 15.90 | 17.65 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 70.00 | 17.10 | 19.10 | 17.90 | +4.40 | +32.60% | 122 | 206 | 0.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 72.50 | 19.55 | 21.60 | 14.80 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 22.00 | 23.65 | 14.88 | 0.00 | 0.00% | 0 | 7 | 0.95 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:50 PM EST |
| 77.50 | 24.40 | 27.50 | 20.50 | 0.00 | 0.00% | 0 | 60 | 2.06 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:50 PM EST |
| 80.00 | 27.25 | 28.85 | 22.65 | 0.00 | 0.00% | 0 | 97 | 1.80 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:50 PM EST |
| 85.00 | 32.45 | 34.05 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 90.00 | 36.40 | 39.80 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 95.00 | 41.60 | 44.60 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 100.00 | 47.15 | 48.95 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |