Options Chain for OCCIDENTAL PETE CORP COM (OXY)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.20 | 27.75 | % | 0 | 0 | 5.64 | 1.00 | 0.00 | -0.01 | 2/2/2023 9:00:06 PM | |||
| 40.00 | 22.20 | 22.75 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | -0.01 | 2/2/2023 9:00:06 PM | |||
| 45.00 | 17.25 | 17.65 | 20.55 | 0.00 | 0.00% | 0 | 5 | 3.42 | 1.00 | 0.00 | -0.01 | 1/18/2023 | 2/2/2023 9:00:06 PM |
| 49.00 | 13.25 | 13.70 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | -0.01 | 2/2/2023 9:00:06 PM | |||
| 50.00 | 12.20 | 12.75 | 15.01 | 0.00 | 0.00% | 0 | 6 | 2.77 | 1.00 | 0.00 | -0.01 | 1/30/2023 | 2/2/2023 9:00:06 PM |
| 51.00 | 11.25 | 11.65 | 11.70 | % | 6 | 0 | 2.43 | 1.00 | 0.00 | -0.02 | 2/2/2023 | 2/2/2023 9:00:06 PM | |
| 52.00 | 10.25 | 10.75 | 14.19 | 0.00 | 0.00% | 0 | 3 | 2.37 | 1.00 | 0.00 | -0.02 | 1/12/2023 | 2/2/2023 9:00:06 PM |
| 53.00 | 9.25 | 9.75 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.02 | 2/2/2023 9:00:06 PM | |||
| 54.00 | 8.20 | 8.75 | 12.49 | 0.00 | 0.00% | 0 | 1 | 1.86 | 1.00 | 0.00 | -0.02 | 1/26/2023 | 2/2/2023 9:00:06 PM |
| 55.00 | 7.25 | 7.75 | 7.49 | -3.13 | -29.48% | 15 | 80 | 1.78 | 1.00 | 0.00 | -0.02 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 56.00 | 6.25 | 6.75 | 8.20 | 0.00 | 0.00% | 0 | 5 | 1.48 | 1.00 | 0.00 | -0.02 | 2/1/2023 | 2/2/2023 9:00:06 PM |
| 57.00 | 5.20 | 5.75 | 7.45 | 0.00 | 0.00% | 0 | 48 | 1.29 | 1.00 | 0.00 | -0.03 | 2/1/2023 | 2/2/2023 9:00:06 PM |
| 58.00 | 4.20 | 4.65 | 5.07 | -1.47 | -22.48% | 1 | 14 | 1.01 | 0.99 | 0.02 | -0.05 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 59.00 | 3.25 | 3.65 | 5.04 | 0.00 | 0.00% | 0 | 34 | 0.83 | 0.97 | 0.04 | -0.10 | 2/1/2023 | 2/2/2023 9:00:06 PM |
| 60.00 | 2.38 | 2.63 | 2.30 | -1.35 | -36.99% | 180 | 2,121 | 0.73 | 0.91 | 0.09 | -0.18 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 61.00 | 1.54 | 1.73 | 1.22 | -1.42 | -53.79% | 15 | 468 | 0.45 | 0.81 | 0.17 | -0.26 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 62.00 | 0.82 | 0.93 | 0.85 | -1.22 | -58.94% | 679 | 423 | 0.46 | 0.63 | 0.25 | -0.31 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 62.50 | 0.53 | 0.65 | 0.60 | -0.75 | -55.56% | 517 | 315 | 0.45 | 0.50 | 0.26 | -0.31 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 63.00 | 0.33 | 0.42 | 0.39 | -0.67 | -63.21% | 1,490 | 1,065 | 0.45 | 0.38 | 0.24 | -0.29 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 64.00 | 0.11 | 0.15 | 0.12 | -0.45 | -78.95% | 2,974 | 1,757 | 0.46 | 0.18 | 0.15 | -0.19 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 65.00 | 0.04 | 0.05 | 0.05 | -0.20 | -80.00% | 1,348 | 4,366 | 0.49 | 0.07 | 0.08 | -0.11 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 66.00 | 0.01 | 0.03 | 0.02 | -0.09 | -81.82% | 455 | 3,373 | 0.55 | 0.03 | 0.03 | -0.05 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 67.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 540 | 4,215 | 0.65 | 0.01 | 0.01 | -0.01 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 67.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 218 | 1,206 | 0.67 | 0.00 | 0.00 | -0.01 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 68.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 118 | 2,256 | 0.80 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 69.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 73 | 2,464 | 0.83 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 70.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 103 | 3,462 | 0.94 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 71.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 28 | 892 | 1.13 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 72.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 6 | 498 | 1.13 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 73.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,255 | 1.34 | 0.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 9:00:06 PM |
| 74.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 867 | 1.44 | 0.00 | 0.00 | 0.00 | 1/31/2023 | 2/2/2023 9:00:06 PM |
| 75.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 658 | 1.41 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 76.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 342 | 1.63 | 0.00 | 0.00 | 0.00 | 1/27/2023 | 2/2/2023 9:00:06 PM |
| 77.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 24 | 1.72 | 0.00 | 0.00 | 0.00 | 1/23/2023 | 2/2/2023 9:00:06 PM |
| 80.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,800 | 1.99 | 0.00 | 0.00 | 0.00 | 1/25/2023 | 2/2/2023 9:00:06 PM |
| 85.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 65 | 2.23 | 0.00 | 0.00 | 0.00 | 1/12/2023 | 2/2/2023 9:00:06 PM |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 37 | 2.58 | 0.00 | 0.00 | 0.00 | 1/24/2023 | 2/2/2023 9:00:06 PM |
| 95.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2023 9:00:06 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.06 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 2/2/2023 9:00:06 PM | |||
| 40.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | -0.01 | 1/9/2023 | 2/2/2023 9:00:06 PM |
| 45.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 122 | 2.75 | 0.00 | 0.00 | -0.01 | 1/17/2023 | 2/2/2023 9:00:06 PM |
| 49.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 18 | 2.19 | 0.00 | 0.00 | -0.01 | 1/17/2023 | 2/2/2023 9:00:06 PM |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 2,041 | 1.70 | 0.00 | 0.00 | -0.01 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 51.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 59 | 1.94 | 0.00 | 0.00 | -0.02 | 1/24/2023 | 2/2/2023 9:00:06 PM |
| 52.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 109 | 1.64 | 0.00 | 0.00 | -0.02 | 2/1/2023 | 2/2/2023 9:00:06 PM |
| 53.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 272 | 1.49 | 0.00 | 0.00 | -0.02 | 1/25/2023 | 2/2/2023 9:00:06 PM |
| 54.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2,607 | 1.34 | 0.00 | 0.00 | -0.02 | 1/26/2023 | 2/2/2023 9:00:06 PM |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 10 | 2,891 | 1.20 | 0.00 | 0.00 | -0.02 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 56.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,501 | 1.05 | 0.00 | 0.00 | -0.02 | 2/1/2023 | 2/2/2023 9:00:06 PM |
| 57.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 2 | 211 | 0.81 | 0.00 | 0.00 | -0.03 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 58.00 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 93 | 329 | 0.69 | -0.01 | 0.02 | -0.05 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 59.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 201 | 445 | 0.56 | -0.03 | 0.04 | -0.10 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 60.00 | 0.05 | 0.07 | 0.07 | 0.00 | 0.00% | 975 | 1,529 | 0.55 | -0.09 | 0.09 | -0.18 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 61.00 | 0.16 | 0.19 | 0.18 | +0.02 | +12.50% | 2,269 | 1,515 | 0.52 | -0.19 | 0.17 | -0.26 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 62.00 | 0.40 | 0.45 | 0.43 | +0.11 | +34.38% | 1,447 | 1,799 | 0.49 | -0.37 | 0.25 | -0.31 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 62.50 | 0.58 | 0.71 | 0.69 | +0.25 | +56.82% | 1,260 | 1,499 | 0.49 | -0.50 | 0.26 | -0.31 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 63.00 | 0.87 | 0.96 | 1.09 | +0.49 | +81.67% | 487 | 1,606 | 0.49 | -0.62 | 0.24 | -0.29 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 64.00 | 1.58 | 1.80 | 1.70 | +0.78 | +84.79% | 396 | 1,517 | 0.51 | -0.82 | 0.15 | -0.19 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 65.00 | 2.46 | 2.72 | 3.20 | +1.35 | +72.98% | 275 | 2,605 | 0.67 | -0.93 | 0.08 | -0.11 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 66.00 | 3.40 | 3.65 | 4.20 | +1.56 | +59.10% | 63 | 2,776 | 0.91 | -0.97 | 0.03 | -0.05 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 67.00 | 4.40 | 4.70 | 5.17 | +1.62 | +45.64% | 123 | 2,155 | 1.07 | -0.99 | 0.01 | -0.01 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 67.50 | 4.85 | 5.30 | 5.55 | +1.50 | +37.04% | 4 | 516 | 1.06 | -1.00 | 0.00 | -0.01 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 68.00 | 5.35 | 5.75 | 5.80 | +1.68 | +40.78% | 24 | 934 | 1.13 | -1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 69.00 | 6.35 | 6.80 | 5.95 | +1.30 | +27.96% | 1 | 23 | 1.27 | -1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 9:00:06 PM |
| 70.00 | 7.35 | 7.75 | 5.60 | 0.00 | 0.00% | 0 | 94 | 1.41 | -1.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 9:00:06 PM |
| 71.00 | 8.35 | 8.80 | 6.45 | 0.00 | 0.00% | 0 | 3 | 1.77 | -1.00 | 0.00 | 0.00 | 1/31/2023 | 2/2/2023 9:00:06 PM |
| 72.00 | 9.35 | 9.80 | 5.01 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/27/2023 | 2/2/2023 9:00:06 PM |
| 73.00 | 10.35 | 10.80 | 8.90 | 0.00 | 0.00% | 0 | 2 | 2.23 | -1.00 | 0.00 | 0.00 | 1/31/2023 | 2/2/2023 9:00:06 PM |
| 74.00 | 11.35 | 11.80 | 6.45 | 0.00 | 0.00% | 0 | 2 | 2.37 | -1.00 | 0.00 | 0.00 | 1/27/2023 | 2/2/2023 9:00:06 PM |
| 75.00 | 12.35 | 12.80 | 7.90 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/23/2023 | 2/2/2023 9:00:06 PM |
| 76.00 | 13.35 | 13.80 | 11.35 | 0.00 | 0.00% | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 1/9/2023 | 2/2/2023 9:00:06 PM |
| 77.00 | 14.35 | 14.80 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 2/2/2023 9:00:06 PM | |||
| 80.00 | 17.35 | 17.75 | 17.72 | % | 1 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 9:00:06 PM | |
| 85.00 | 22.30 | 22.80 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 2/2/2023 9:00:06 PM | |||
| 90.00 | 27.25 | 27.85 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 2/2/2023 9:00:06 PM | |||
| 95.00 | 32.25 | 32.90 | % | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 2/2/2023 9:00:06 PM |