Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $67.78 as of 4/29/2024 11:25:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.40 | 29.80 | 29.25 | 0.00 | 0.00% | 0 | 2 | 2.90 | 1.00 | 0.00 | -0.01 | 4/5/2024 | 4/29/2024 10:58:59 AM EST |
| 45.00 | 22.75 | 23.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 4/29/2024 10:58:59 AM EST | |||
| 50.00 | 17.75 | 19.55 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 4/29/2024 10:58:59 AM EST | |||
| 52.00 | 15.80 | 17.25 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 4/29/2024 10:58:59 AM EST | |||
| 53.00 | 14.80 | 16.75 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 4/29/2024 10:58:59 AM EST | |||
| 54.00 | 13.80 | 14.00 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 4/29/2024 10:58:59 AM EST | |||
| 55.00 | 12.80 | 14.50 | 14.25 | 0.00 | 0.00% | 0 | 2 | 0.77 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/29/2024 10:58:59 AM EST |
| 56.00 | 11.85 | 12.00 | 11.25 | 0.00 | 0.00% | 0 | 5 | 0.63 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 10:58:59 AM EST |
| 57.00 | 10.80 | 11.00 | 12.00 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.99 | 0.00 | -0.02 | 4/8/2024 | 4/29/2024 10:58:59 AM EST |
| 58.00 | 9.85 | 10.05 | % | 0 | 0 | 0.53 | 0.99 | 0.01 | -0.02 | 4/29/2024 10:58:59 AM EST | |||
| 59.00 | 8.85 | 10.60 | % | 0 | 0 | 0.48 | 0.98 | 0.01 | -0.02 | 4/29/2024 10:58:59 AM EST | |||
| 60.00 | 7.90 | 8.05 | 7.95 | +0.01 | +0.13% | 80 | 18 | 0.36 | 0.96 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 10:58:59 AM EST |
| 61.00 | 6.95 | 7.05 | 7.23 | -0.02 | -0.28% | 5 | 22 | 0.32 | 0.95 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 10:58:59 AM EST |
| 62.00 | 6.00 | 6.95 | 6.02 | 0.00 | 0.00% | 0 | 93 | 0.34 | 0.92 | 0.03 | -0.04 | 4/26/2024 | 4/29/2024 10:58:59 AM EST |
| 63.00 | 5.05 | 5.15 | 5.05 | 0.00 | 0.00% | 0 | 209 | 0.33 | 0.89 | 0.04 | -0.05 | 4/26/2024 | 4/29/2024 10:58:59 AM EST |
| 64.00 | 4.20 | 4.30 | 4.13 | 0.00 | 0.00% | 0 | 289 | 0.33 | 0.85 | 0.06 | -0.05 | 4/26/2024 | 4/29/2024 10:58:59 AM EST |
| 65.00 | 3.35 | 3.45 | 3.35 | -0.05 | -1.48% | 25 | 337 | 0.32 | 0.78 | 0.08 | -0.06 | 4/29/2024 | 4/29/2024 10:58:59 AM EST |
| 66.00 | 2.65 | 2.71 | 2.65 | -0.17 | -6.03% | 88 | 415 | 0.32 | 0.70 | 0.09 | -0.07 | 4/29/2024 | 4/29/2024 10:58:59 AM EST |
| 67.00 | 2.02 | 2.06 | 1.98 | -0.07 | -3.42% | 185 | 586 | 0.32 | 0.60 | 0.10 | -0.07 | 4/29/2024 | 4/29/2024 10:58:59 AM EST |
| 68.00 | 1.49 | 1.52 | 1.47 | -0.03 | -2.00% | 282 | 497 | 0.32 | 0.50 | 0.11 | -0.07 | 4/29/2024 | 4/29/2024 10:58:59 AM EST |
| 69.00 | 1.05 | 1.08 | 1.05 | -0.02 | -1.87% | 252 | 505 | 0.32 | 0.40 | 0.10 | -0.07 | 4/29/2024 | 4/29/2024 10:58:59 AM EST |
| 70.00 | 0.71 | 0.72 | 0.72 | -0.03 | -4.00% | 191 | 704 | 0.32 | 0.30 | 0.09 | -0.06 | 4/29/2024 | 4/29/2024 10:58:59 AM EST |
| 71.00 | 0.46 | 0.48 | 0.46 | -0.05 | -9.81% | 345 | 358 | 0.32 | 0.23 | 0.08 | -0.06 | 4/29/2024 | 4/29/2024 10:58:59 AM EST |
| 72.00 | 0.30 | 0.31 | 0.30 | -0.01 | -3.23% | 57 | 309 | 0.32 | 0.17 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 10:58:59 AM EST |
| 73.00 | 0.18 | 0.20 | 0.19 | -0.03 | -13.64% | 18 | 263 | 0.33 | 0.12 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 10:58:59 AM EST |
| 74.00 | 0.12 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 51 | 0.34 | 0.09 | 0.04 | -0.03 | 4/26/2024 | 4/29/2024 10:58:59 AM EST |
| 75.00 | 0.08 | 0.09 | 0.11 | 0.00 | 0.00% | 19 | 1,457 | 0.35 | 0.06 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 10:58:59 AM EST |
| 76.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 14 | 54 | 0.36 | 0.04 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 10:58:59 AM EST |
| 77.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 3 | 173 | 0.38 | 0.03 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 10:58:59 AM EST |
| 78.00 | 0.03 | 0.04 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.02 | 0.01 | -0.01 | 4/17/2024 | 4/29/2024 10:58:59 AM EST |
| 79.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 23 | 0.40 | 0.01 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 10:58:59 AM EST |
| 80.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 223 | 0.42 | 0.01 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 10:58:59 AM EST |
| 81.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 5 | 3 | 0.43 | 0.01 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 10:58:59 AM EST |
| 85.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 21 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 10:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.54 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 10:58:59 AM EST |
| 45.00 | 0.00 | 0.13 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 4/29/2024 10:58:59 AM EST | |||
| 50.00 | 0.00 | 0.13 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 4/29/2024 10:58:59 AM EST | |||
| 52.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 10:58:59 AM EST |
| 53.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 10:58:59 AM EST |
| 54.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 10:58:59 AM EST |
| 55.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 10:58:59 AM EST |
| 56.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 10:58:59 AM EST |
| 57.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.01 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 10:58:59 AM EST |
| 58.00 | 0.03 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 22 | 0.44 | -0.01 | 0.01 | -0.02 | 4/22/2024 | 4/29/2024 10:58:59 AM EST |
| 59.00 | 0.03 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 541 | 0.40 | -0.02 | 0.01 | -0.02 | 4/19/2024 | 4/29/2024 10:58:59 AM EST |
| 60.00 | 0.05 | 0.06 | 0.07 | -0.01 | -12.50% | 2 | 413 | 0.38 | -0.04 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 10:58:59 AM EST |
| 61.00 | 0.07 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 67 | 0.36 | -0.05 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 10:58:59 AM EST |
| 62.00 | 0.11 | 0.12 | 0.12 | -0.01 | -7.70% | 15 | 433 | 0.35 | -0.08 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 10:58:59 AM EST |
| 63.00 | 0.17 | 0.19 | 0.18 | -0.02 | -10.00% | 19 | 751 | 0.33 | -0.11 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 10:58:59 AM EST |
| 64.00 | 0.28 | 0.30 | 0.30 | -0.13 | -30.24% | 10 | 666 | 0.33 | -0.15 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 10:58:59 AM EST |
| 65.00 | 0.46 | 0.48 | 0.48 | -0.01 | -2.05% | 115 | 708 | 0.32 | -0.22 | 0.08 | -0.06 | 4/29/2024 | 4/29/2024 10:58:59 AM EST |
| 66.00 | 0.72 | 0.75 | 0.74 | -0.02 | -2.64% | 22 | 1,235 | 0.32 | -0.30 | 0.09 | -0.07 | 4/29/2024 | 4/29/2024 10:58:59 AM EST |
| 67.00 | 1.08 | 1.11 | 1.11 | +0.02 | +1.84% | 103 | 261 | 0.32 | -0.40 | 0.10 | -0.07 | 4/29/2024 | 4/29/2024 10:58:59 AM EST |
| 68.00 | 1.55 | 1.58 | 1.62 | +0.07 | +4.52% | 195 | 400 | 0.32 | -0.50 | 0.11 | -0.07 | 4/29/2024 | 4/29/2024 10:58:59 AM EST |
| 69.00 | 2.10 | 2.14 | 2.24 | +0.07 | +3.23% | 71 | 144 | 0.32 | -0.60 | 0.10 | -0.07 | 4/29/2024 | 4/29/2024 10:58:59 AM EST |
| 70.00 | 2.75 | 2.81 | 2.84 | -0.44 | -13.42% | 53 | 76 | 0.32 | -0.70 | 0.09 | -0.06 | 4/29/2024 | 4/29/2024 10:58:59 AM EST |
| 71.00 | 3.50 | 3.60 | 4.00 | 0.00 | 0.00% | 0 | 63 | 0.31 | -0.77 | 0.08 | -0.06 | 4/24/2024 | 4/29/2024 10:58:59 AM EST |
| 72.00 | 4.30 | 5.05 | 4.70 | 0.00 | 0.00% | 0 | 31 | 0.32 | -0.83 | 0.06 | -0.05 | 4/25/2024 | 4/29/2024 10:58:59 AM EST |
| 73.00 | 5.20 | 5.35 | 5.79 | 0.00 | 0.00% | 0 | 7,251 | 0.29 | -0.88 | 0.05 | -0.04 | 4/25/2024 | 4/29/2024 10:58:59 AM EST |
| 74.00 | 6.15 | 6.30 | 6.65 | 0.00 | 0.00% | 0 | 1,412 | 0.38 | -0.91 | 0.04 | -0.03 | 4/22/2024 | 4/29/2024 10:58:59 AM EST |
| 75.00 | 6.80 | 7.35 | 8.36 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.94 | 0.03 | -0.02 | 4/16/2024 | 4/29/2024 10:58:59 AM EST |
| 76.00 | 7.25 | 9.75 | 9.36 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.96 | 0.02 | -0.02 | 4/16/2024 | 4/29/2024 10:58:59 AM EST |
| 77.00 | 9.15 | 9.30 | 8.05 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.01 | 4/15/2024 | 4/29/2024 10:58:59 AM EST |
| 78.00 | 10.15 | 10.30 | % | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.01 | 4/29/2024 10:58:59 AM EST | |||
| 79.00 | 11.15 | 11.35 | % | 0 | 0 | 0.61 | -0.99 | 0.01 | -0.01 | 4/29/2024 10:58:59 AM EST | |||
| 80.00 | 12.15 | 12.35 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 4/29/2024 10:58:59 AM EST | |||
| 81.00 | 13.15 | 13.35 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 4/29/2024 10:58:59 AM EST | |||
| 85.00 | 17.15 | 17.35 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:58:59 AM EST |