Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $64.08 as of 3/28/2024 8:12:14 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 24.00 | 24.35 | 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 | 19.10 | 19.35 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
48.00 | 15.80 | 16.45 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
49.00 | 14.40 | 15.40 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
50.00 | 14.15 | 14.45 | 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 | 13.15 | 14.05 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
52.00 | 11.95 | 12.45 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
53.00 | 10.90 | 11.35 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
54.00 | 9.90 | 10.35 | 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 | 9.05 | 9.40 | 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 | 8.05 | 8.40 | 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 | 7.05 | 7.45 | 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 | 6.05 | 6.40 | 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 | 5.00 | 6.10 | 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 | 4.10 | 4.40 | 3.98 | 0.00 | 0.00% | 0 | 135 | 0.41 | 0.96 | 0.04 | -0.02 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
61.00 | 3.25 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 393 | 0.19 | 0.93 | 0.07 | -0.03 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
62.00 | 2.33 | 2.40 | 2.27 | 0.00 | 0.00% | 0 | 658 | 0.19 | 0.87 | 0.11 | -0.03 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
63.00 | 1.48 | 1.53 | 1.53 | 0.00 | 0.00% | 0 | 2,399 | 0.18 | 0.76 | 0.18 | -0.04 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
64.00 | 0.82 | 0.85 | 0.79 | 0.00 | 0.00% | 0 | 3,597 | 0.17 | 0.56 | 0.23 | -0.04 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
65.00 | 0.39 | 0.41 | 0.40 | 0.00 | 0.00% | 0 | 2,120 | 0.18 | 0.35 | 0.20 | -0.04 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
66.00 | 0.17 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 1,186 | 0.18 | 0.20 | 0.13 | -0.03 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
67.00 | 0.08 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 3,840 | 0.20 | 0.13 | 0.08 | -0.03 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
68.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 269 | 0.23 | 0.08 | 0.05 | -0.02 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
69.00 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 92 | 0.26 | 0.05 | 0.03 | -0.02 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
70.00 | 0.03 | 0.05 | 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 | 0.03 | 0.04 | 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 | 0.03 | 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 | 0.01 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
45.00 | 0.00 | 0.01 | 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 | 0.24 | 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 | 0.24 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
50.00 | 0.00 | 0.24 | 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 | 0.25 | 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 | 0.25 | 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 | 0.25 | 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 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 103 | 0.77 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/27/2024 4:00:05 PM EST |
55.00 | 0.00 | 0.06 | 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 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 160 | 0.38 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 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 | 0.02 | 0.03 | 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 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 1,096 | 0.24 | -0.04 | 0.04 | -0.02 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
61.00 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 845 | 0.21 | -0.07 | 0.07 | -0.03 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
62.00 | 0.09 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 723 | 0.19 | -0.13 | 0.11 | -0.03 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
63.00 | 0.23 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 1,014 | 0.17 | -0.24 | 0.18 | -0.04 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
64.00 | 0.55 | 0.58 | 0.62 | 0.00 | 0.00% | 0 | 566 | 0.17 | -0.44 | 0.23 | -0.04 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
65.00 | 1.12 | 1.17 | 1.28 | 0.00 | 0.00% | 0 | 439 | 0.17 | -0.65 | 0.20 | -0.04 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
66.00 | 1.79 | 2.15 | 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 | 2.73 | 2.92 | 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 | 2.98 | 4.10 | 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 | 4.65 | 5.00 | 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 | 4.85 | 6.00 | % | 0 | 0 | 0.45 | -0.97 | 0.02 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
71.00 | 6.35 | 7.10 | 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 | 7.60 | 8.10 | % | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
73.00 | 8.00 | 9.05 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
74.00 | 9.20 | 10.05 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
75.00 | 10.70 | 11.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
76.00 | 11.70 | 12.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
80.00 | 15.60 | 16.05 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
85.00 | 19.95 | 21.05 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST |