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 | 11.35 | 14.00 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 39.00 | 9.85 | 13.05 | 11.39 | 0.00 | 0.00% | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 40.00 | 9.70 | 12.25 | 10.46 | 0.00 | 0.00% | 0 | 7 | 3.91 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 41.00 | 8.90 | 11.20 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 42.00 | 7.75 | 10.15 | 8.45 | 0.00 | 0.00% | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:53 PM EST |
| 42.50 | 6.80 | 9.05 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 43.00 | 7.05 | 9.05 | 6.10 | 0.00 | 0.00% | 0 | 18 | 1.44 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 43.50 | 6.25 | 7.75 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 44.00 | 5.70 | 7.60 | 7.31 | 0.00 | 0.00% | 0 | 21 | 2.78 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 44.50 | 5.20 | 7.70 | 6.90 | 0.00 | 0.00% | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 45.00 | 5.75 | 6.20 | 5.70 | -0.35 | -5.79% | 1 | 34 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 45.50 | 5.25 | 5.55 | 5.15 | +1.75 | +51.48% | 5 | 38 | 2.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 46.00 | 4.70 | 5.10 | 4.65 | -0.45 | -8.83% | 6 | 53 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 46.50 | 3.35 | 4.55 | 4.15 | +1.38 | +49.82% | 5 | 22 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 47.00 | 2.98 | 4.15 | 3.65 | +0.20 | +5.80% | 5 | 18 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 47.50 | 3.25 | 3.65 | 3.25 | +0.25 | +8.34% | 6 | 121 | 1.18 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 48.00 | 2.23 | 3.15 | 2.60 | +0.11 | +4.42% | 34 | 176 | 0.64 | 0.98 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 48.50 | 2.25 | 2.72 | 2.17 | -0.02 | -0.92% | 9 | 282 | 1.00 | 0.96 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 49.00 | 1.81 | 2.02 | 1.92 | +0.49 | +34.27% | 119 | 345 | 0.50 | 0.93 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 49.50 | 1.33 | 1.88 | 1.50 | +0.30 | +25.00% | 98 | 204 | 0.53 | 0.86 | 0.16 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 50.00 | 0.95 | 1.11 | 1.02 | +0.16 | +18.61% | 700 | 3,247 | 0.34 | 0.78 | 0.25 | -0.08 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 51.00 | 0.37 | 0.41 | 0.40 | +0.06 | +17.65% | 2,674 | 4,534 | 0.30 | 0.46 | 0.36 | -0.11 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 52.00 | 0.05 | 0.09 | 0.08 | -0.03 | -27.28% | 2,898 | 10,590 | 0.29 | 0.16 | 0.23 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 53.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 3,348 | 7,949 | 0.33 | 0.04 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 199 | 2,117 | 0.38 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 98 | 6,430 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 83 | 2,073 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 14 | 1,620 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 716 | 0.75 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 59.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 598 | 0.92 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 1 | 1,864 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 61.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 70 | 1.53 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 62.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 57 | 2.48 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 63.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 248 | 1.33 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 64.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 21 | 2.73 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 50 | 294 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 66.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 0.11 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 9 | 3.06 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 200 | 1.58 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:53 PM EST |
| 39.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 5,527 | 2.40 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:53 PM EST |
| 40.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 24 | 1.33 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 41.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 17 | 2.03 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 42.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 38 | 1.85 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 42.50 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 26 | 1.76 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 43.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 157 | 0.97 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 43.50 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 17 | 1.59 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 822 | 0.85 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 44.50 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 19 | 0.93 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 45.00 | 0.00 | 0.21 | 0.01 | -0.01 | -50.00% | 603 | 368 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 45.50 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 99 | 0.80 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 46.00 | 0.00 | 0.14 | 0.01 | -0.01 | -50.00% | 4 | 311 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 46.50 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 78 | 1.05 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 47.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 14 | 697 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 47.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 38 | 390 | 0.47 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 48.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 183 | 9,605 | 0.40 | -0.02 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 48.50 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 89 | 565 | 0.34 | -0.04 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 49.00 | 0.01 | 0.03 | 0.01 | -0.09 | -90.00% | 237 | 1,025 | 0.30 | -0.07 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 49.50 | 0.05 | 0.07 | 0.06 | -0.11 | -64.71% | 633 | 1,635 | 0.29 | -0.14 | 0.16 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 50.00 | 0.12 | 0.14 | 0.14 | -0.18 | -56.25% | 663 | 5,065 | 0.29 | -0.22 | 0.25 | -0.08 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 51.00 | 0.45 | 0.50 | 0.48 | -0.32 | -40.00% | 115 | 1,913 | 0.27 | -0.54 | 0.36 | -0.11 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 52.00 | 0.69 | 1.49 | 1.16 | -0.41 | -26.12% | 22 | 497 | 0.21 | -0.84 | 0.23 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 53.00 | 1.83 | 2.24 | 2.17 | -0.61 | -21.95% | 31 | 289 | 0.98 | -0.96 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 54.00 | 2.93 | 4.15 | 3.01 | 0.00 | 0.00% | 0 | 14 | 0.64 | -1.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 55.00 | 4.00 | 4.20 | 4.60 | +0.03 | +0.66% | 1 | 37 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 56.00 | 4.85 | 5.25 | 4.68 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 57.00 | 5.05 | 6.35 | 6.35 | +0.08 | +1.28% | 39 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 58.00 | 6.00 | 7.25 | 7.35 | 0.00 | 0.00% | 0 | 13 | 2.08 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 59.00 | 8.00 | 8.25 | 8.70 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 60.00 | 8.90 | 9.25 | 9.56 | 0.00 | 0.00% | 0 | 5 | 2.78 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 61.00 | 9.90 | 10.25 | 5.70 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:53 PM EST |
| 62.00 | 11.00 | 11.25 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 63.00 | 11.95 | 12.30 | 13.00 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 64.00 | 13.00 | 13.20 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 65.00 | 13.00 | 14.30 | 14.80 | 0.00 | 0.00% | 0 | 2 | 3.31 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 66.00 | 14.10 | 15.25 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 70.00 | 18.95 | 19.30 | 19.75 | 0.00 | 0.00% | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 75.00 | 24.00 | 24.25 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |