Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $66.63 as of 4/19/2024 8:42:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.25 | 28.10 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:38 PM EST | |||
| 45.00 | 19.30 | 23.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:38 PM EST | |||
| 49.00 | 15.35 | 19.00 | 17.25 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/19/2024 3:59:38 PM EST |
| 50.00 | 15.30 | 17.95 | 16.84 | -0.38 | -2.21% | 2 | 2 | 1.40 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 51.00 | 15.30 | 18.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:38 PM EST | |||
| 52.00 | 13.30 | 16.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:38 PM EST | |||
| 53.00 | 12.35 | 15.05 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:38 PM EST | |||
| 54.00 | 10.25 | 14.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:38 PM EST | |||
| 55.00 | 11.30 | 14.00 | 12.45 | -1.29 | -9.39% | 1 | 1 | 1.05 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 56.00 | 8.60 | 12.20 | 10.72 | % | 1 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:38 PM EST | |
| 57.00 | 7.60 | 11.00 | 9.90 | 0.00 | 0.00% | 0 | 8 | 0.90 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/19/2024 3:59:38 PM EST |
| 58.00 | 7.30 | 10.80 | 8.20 | 0.00 | 0.00% | 0 | 5 | 0.82 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/19/2024 3:59:38 PM EST |
| 59.00 | 6.20 | 9.65 | 8.20 | 0.00 | 0.00% | 0 | 13 | 0.77 | 0.99 | 0.01 | -0.01 | 4/16/2024 | 4/19/2024 3:59:38 PM EST |
| 60.00 | 5.30 | 8.10 | 6.95 | -0.01 | -0.15% | 2 | 35 | 0.70 | 0.98 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 61.00 | 5.30 | 7.10 | 5.82 | +0.57 | +10.86% | 81 | 126 | 0.64 | 0.97 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 62.00 | 4.60 | 6.80 | 4.80 | +0.63 | +15.11% | 8 | 153 | 0.41 | 0.94 | 0.04 | -0.03 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 63.00 | 3.55 | 4.10 | 3.85 | +0.65 | +20.32% | 9 | 328 | 0.29 | 0.90 | 0.06 | -0.04 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 64.00 | 2.73 | 3.05 | 2.94 | +0.65 | +28.39% | 110 | 1,431 | 0.31 | 0.85 | 0.08 | -0.05 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 65.00 | 1.99 | 2.08 | 2.00 | +0.41 | +25.79% | 117 | 508 | 0.27 | 0.76 | 0.13 | -0.06 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 66.00 | 1.31 | 1.35 | 1.31 | +0.22 | +20.19% | 812 | 696 | 0.26 | 0.63 | 0.17 | -0.07 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 67.00 | 0.78 | 0.80 | 0.79 | +0.16 | +25.40% | 1,526 | 1,081 | 0.26 | 0.45 | 0.18 | -0.07 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 68.00 | 0.42 | 0.45 | 0.43 | +0.10 | +30.31% | 2,853 | 1,068 | 0.25 | 0.28 | 0.16 | -0.06 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 69.00 | 0.20 | 0.22 | 0.21 | +0.02 | +10.53% | 2,047 | 1,465 | 0.26 | 0.17 | 0.11 | -0.04 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 70.00 | 0.11 | 0.12 | 0.11 | -0.01 | -8.34% | 1,873 | 2,041 | 0.27 | 0.10 | 0.07 | -0.03 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 71.00 | 0.06 | 0.07 | 0.07 | -0.01 | -12.50% | 4,800 | 2,462 | 0.29 | 0.06 | 0.04 | -0.02 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 72.00 | 0.04 | 0.05 | 0.04 | -0.02 | -33.34% | 236 | 1,396 | 0.31 | 0.03 | 0.03 | -0.01 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 73.00 | 0.02 | 0.04 | 0.04 | -0.01 | -20.00% | 35 | 851 | 0.34 | 0.01 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 74.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 139 | 5,088 | 0.38 | 0.01 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 75.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 1,066 | 1,275 | 0.40 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 76.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 1 | 227 | 0.42 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 77.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 17 | 1,019 | 0.44 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 78.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 102 | 607 | 0.48 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 79.00 | 0.00 | 0.17 | 0.03 | +0.01 | +50.00% | 16 | 118 | 0.76 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 255 | 0.52 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 81.00 | 0.00 | 0.17 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 3:59:38 PM EST |
| 85.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 147 | 0.67 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:38 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 | 0.01 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:38 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | -0.01 | 3/15/2024 | 4/19/2024 3:59:38 PM EST |
| 49.00 | 0.00 | 0.16 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:38 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/19/2024 3:59:38 PM EST |
| 51.00 | 0.00 | 0.02 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:38 PM EST | |||
| 52.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/19/2024 3:59:38 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.72 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 4/19/2024 3:59:38 PM EST |
| 54.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 265 | 0.93 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/19/2024 3:59:38 PM EST |
| 55.00 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 299 | 0.86 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/19/2024 3:59:38 PM EST |
| 56.00 | 0.00 | 0.17 | 0.06 | +0.04 | +200.00% | 1 | 364 | 0.81 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 57.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 297 | 0.74 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/19/2024 3:59:38 PM EST |
| 58.00 | 0.00 | 0.17 | 0.02 | -0.02 | -50.00% | 9 | 53 | 0.68 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 59.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 2 | 85 | 0.40 | -0.01 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 60.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 6 | 242 | 0.37 | -0.02 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 61.00 | 0.02 | 0.04 | 0.05 | -0.03 | -37.50% | 1 | 233 | 0.33 | -0.03 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 62.00 | 0.04 | 0.05 | 0.04 | -0.07 | -63.64% | 3 | 528 | 0.30 | -0.06 | 0.04 | -0.03 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 63.00 | 0.07 | 0.09 | 0.09 | -0.12 | -57.15% | 109 | 4,719 | 0.28 | -0.10 | 0.06 | -0.04 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 64.00 | 0.15 | 0.18 | 0.15 | -0.17 | -53.13% | 8,527 | 3,998 | 0.27 | -0.15 | 0.08 | -0.05 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 65.00 | 0.32 | 0.35 | 0.33 | -0.23 | -41.08% | 1,677 | 2,820 | 0.26 | -0.24 | 0.13 | -0.06 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 66.00 | 0.61 | 0.63 | 0.62 | -0.31 | -33.34% | 548 | 4,392 | 0.25 | -0.37 | 0.17 | -0.07 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 67.00 | 1.07 | 1.10 | 1.10 | -0.38 | -25.68% | 761 | 542 | 0.25 | -0.55 | 0.18 | -0.07 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 68.00 | 1.69 | 1.78 | 1.69 | -0.63 | -27.16% | 250 | 645 | 0.24 | -0.72 | 0.16 | -0.06 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 69.00 | 2.30 | 2.71 | 2.00 | -1.05 | -34.43% | 25 | 411 | 0.23 | -0.83 | 0.11 | -0.04 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 70.00 | 3.10 | 3.85 | 3.15 | -0.70 | -18.19% | 9 | 206 | 0.32 | -0.90 | 0.07 | -0.03 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 71.00 | 3.15 | 4.85 | 3.81 | -1.19 | -23.80% | 6 | 81 | 0.36 | -0.94 | 0.04 | -0.02 | 4/19/2024 | 4/19/2024 3:59:38 PM EST |
| 72.00 | 4.05 | 5.80 | 6.00 | 0.00 | 0.00% | 0 | 24 | 0.45 | -0.97 | 0.03 | -0.01 | 4/18/2024 | 4/19/2024 3:59:38 PM EST |
| 73.00 | 5.00 | 7.80 | 6.85 | 0.00 | 0.00% | 0 | 8 | 0.65 | -0.99 | 0.01 | -0.01 | 4/17/2024 | 4/19/2024 3:59:38 PM EST |
| 74.00 | 5.35 | 8.60 | 7.85 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 4/17/2024 | 4/19/2024 3:59:38 PM EST |
| 75.00 | 7.00 | 8.80 | 8.95 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:38 PM EST |
| 76.00 | 8.90 | 9.80 | 9.50 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:38 PM EST |
| 77.00 | 8.25 | 11.75 | 10.65 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:38 PM EST |
| 78.00 | 10.00 | 11.80 | 11.50 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:38 PM EST |
| 79.00 | 11.05 | 13.70 | 12.65 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:38 PM EST |
| 80.00 | 12.90 | 13.80 | 13.85 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:38 PM EST |
| 81.00 | 13.90 | 14.80 | 13.85 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:38 PM EST |
| 85.00 | 17.10 | 19.70 | 18.50 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:38 PM EST |