Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $64.20 as of 3/28/2024 10:00:45 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 24.35 | 24.75 | 24.01 | 0.00 | 0.00% | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 3/27/2024 4:00:05 PM EST |
45.00 | 19.25 | 19.75 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
48.00 | 16.30 | 16.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
49.00 | 15.30 | 15.70 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
50.00 | 14.35 | 14.65 | 13.50 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 3/27/2024 4:00:05 PM EST |
51.00 | 13.35 | 13.65 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
52.00 | 12.35 | 12.75 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
53.00 | 11.40 | 11.75 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
54.00 | 10.35 | 10.75 | 10.04 | 0.00 | 0.00% | 0 | 2 | 0.78 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
55.00 | 9.40 | 9.70 | 7.78 | 0.00 | 0.00% | 0 | 2 | 0.75 | 1.00 | 0.00 | -0.01 | 3/15/2024 | 3/27/2024 4:00:05 PM EST |
56.00 | 8.35 | 8.75 | 7.52 | 0.00 | 0.00% | 0 | 1 | 0.68 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 3/27/2024 4:00:05 PM EST |
57.00 | 7.40 | 7.70 | 7.50 | 0.00 | 0.00% | 0 | 8 | 0.64 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 3/27/2024 4:00:05 PM EST |
58.00 | 6.40 | 6.65 | 5.15 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.99 | 0.01 | -0.01 | 3/15/2024 | 3/27/2024 4:00:05 PM EST |
59.00 | 5.35 | 5.60 | 4.60 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.98 | 0.02 | -0.01 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
60.00 | 4.45 | 4.55 | 4.51 | +0.53 | +13.32% | 52 | 135 | 0.41 | 0.96 | 0.04 | -0.02 | 3/28/2024 | 3/27/2024 4:00:05 PM EST |
61.00 | 3.45 | 3.60 | 3.49 | +0.29 | +9.07% | 7 | 393 | 0.19 | 0.93 | 0.07 | -0.03 | 3/28/2024 | 3/27/2024 4:00:05 PM EST |
62.00 | 2.50 | 2.57 | 2.65 | +0.38 | +16.74% | 159 | 658 | 0.19 | 0.87 | 0.11 | -0.03 | 3/28/2024 | 3/27/2024 4:00:05 PM EST |
63.00 | 1.61 | 1.67 | 1.62 | +0.09 | +5.89% | 70 | 2,399 | 0.18 | 0.76 | 0.18 | -0.04 | 3/28/2024 | 3/27/2024 4:00:05 PM EST |
64.00 | 0.90 | 0.93 | 0.92 | +0.13 | +16.46% | 249 | 3,597 | 0.17 | 0.56 | 0.23 | -0.04 | 3/28/2024 | 3/27/2024 4:00:05 PM EST |
65.00 | 0.43 | 0.45 | 0.43 | +0.03 | +7.50% | 165 | 2,120 | 0.18 | 0.35 | 0.20 | -0.04 | 3/28/2024 | 3/27/2024 4:00:05 PM EST |
66.00 | 0.18 | 0.19 | 0.18 | +0.01 | +5.89% | 24 | 1,186 | 0.18 | 0.20 | 0.13 | -0.03 | 3/28/2024 | 3/27/2024 4:00:05 PM EST |
67.00 | 0.08 | 0.09 | 0.13 | +0.05 | +62.50% | 50 | 3,840 | 0.20 | 0.13 | 0.08 | -0.03 | 3/28/2024 | 3/27/2024 4:00:05 PM EST |
68.00 | 0.05 | 0.06 | 0.06 | +0.01 | +20.00% | 25 | 269 | 0.23 | 0.08 | 0.05 | -0.02 | 3/28/2024 | 3/27/2024 4:00:05 PM EST |
69.00 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 9 | 92 | 0.26 | 0.05 | 0.03 | -0.02 | 3/28/2024 | 3/27/2024 4:00:05 PM EST |
70.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 231 | 0.30 | 0.03 | 0.02 | -0.01 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
71.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.02 | 0.01 | -0.01 | 3/25/2024 | 3/27/2024 4:00:05 PM EST |
72.00 | 0.02 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 12 | 0.37 | 0.01 | 0.01 | 0.00 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
73.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.01 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 4:00:05 PM EST |
74.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,600 | 0.42 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
75.00 | 0.02 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 30 | 0.46 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
76.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:05 PM EST |
80.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 111 | 1.18 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 4:00:05 PM EST |
85.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 4:00:05 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
45.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/27/2024 4:00:05 PM EST |
48.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | -0.01 | 2/28/2024 | 3/27/2024 4:00:05 PM EST |
49.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
50.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.02 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 3/27/2024 4:00:05 PM EST |
51.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.97 | 0.00 | 0.00 | -0.01 | 3/13/2024 | 3/27/2024 4:00:05 PM EST |
52.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/27/2024 4:00:05 PM EST |
53.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 116 | 0.84 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 3/27/2024 4:00:05 PM EST |
54.00 | 0.00 | 0.20 | 0.38 | +0.37 | +3,700.00% | 1 | 103 | 0.77 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/27/2024 4:00:05 PM EST |
55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 347 | 0.77 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 3/27/2024 4:00:05 PM EST |
56.00 | 0.01 | 0.60 | 0.01 | 0.00 | 0.00% | 1 | 160 | 0.38 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/27/2024 4:00:05 PM EST |
57.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 651 | 0.34 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 3/27/2024 4:00:05 PM EST |
58.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 114 | 0.32 | -0.01 | 0.01 | -0.01 | 3/26/2024 | 3/27/2024 4:00:05 PM EST |
59.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 825 | 0.28 | -0.02 | 0.02 | -0.01 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
60.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 175 | 1,096 | 0.24 | -0.04 | 0.04 | -0.02 | 3/28/2024 | 3/27/2024 4:00:05 PM EST |
61.00 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 203 | 845 | 0.21 | -0.07 | 0.07 | -0.03 | 3/28/2024 | 3/27/2024 4:00:05 PM EST |
62.00 | 0.07 | 0.08 | 0.08 | -0.01 | -11.12% | 9 | 723 | 0.19 | -0.13 | 0.11 | -0.03 | 3/28/2024 | 3/27/2024 4:00:05 PM EST |
63.00 | 0.17 | 0.19 | 0.18 | -0.05 | -21.74% | 78 | 1,014 | 0.17 | -0.24 | 0.18 | -0.04 | 3/28/2024 | 3/27/2024 4:00:05 PM EST |
64.00 | 0.46 | 0.47 | 0.46 | -0.16 | -25.81% | 22 | 566 | 0.17 | -0.44 | 0.23 | -0.04 | 3/28/2024 | 3/27/2024 4:00:05 PM EST |
65.00 | 0.97 | 1.00 | 0.90 | -0.38 | -29.69% | 13 | 439 | 0.17 | -0.65 | 0.20 | -0.04 | 3/28/2024 | 3/27/2024 4:00:05 PM EST |
66.00 | 1.71 | 1.78 | 1.54 | 0.00 | 0.00% | 0 | 16 | 0.19 | -0.80 | 0.13 | -0.03 | 3/25/2024 | 3/27/2024 4:00:05 PM EST |
67.00 | 2.57 | 2.70 | 2.54 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.87 | 0.08 | -0.03 | 3/25/2024 | 3/27/2024 4:00:05 PM EST |
68.00 | 3.55 | 3.70 | 4.15 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.92 | 0.05 | -0.02 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
69.00 | 4.35 | 4.90 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.95 | 0.03 | -0.02 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
70.00 | 5.40 | 5.70 | % | 0 | 0 | 0.45 | -0.97 | 0.02 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
71.00 | 6.40 | 6.70 | 7.10 | 0.00 | 0.00% | 0 | 6 | 0.55 | -0.98 | 0.01 | -0.01 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
72.00 | 7.30 | 7.85 | % | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
73.00 | 8.50 | 8.70 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
74.00 | 9.50 | 9.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
75.00 | 10.40 | 10.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
76.00 | 11.30 | 11.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
80.00 | 15.35 | 15.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
85.00 | 20.45 | 20.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST |