Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $67.88 as of 4/26/2024 3:37:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 35.90 | 39.95 | 37.96 | 0.00 | 0.00% | 0 | 37 | 3.06 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:01 PM EST |
| 32.50 | 33.45 | 37.30 | % | 0 | 4 | 2.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 35.00 | 31.00 | 34.70 | % | 0 | 13 | 2.47 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 37.50 | 28.40 | 32.35 | 27.45 | 0.00 | 0.00% | 0 | 13 | 2.31 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 4/26/2024 4:00:01 PM EST |
| 40.00 | 25.60 | 30.00 | 27.70 | 0.00 | 0.00% | 0 | 16 | 1.28 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 42.50 | 24.05 | 26.85 | 26.88 | 0.00 | 0.00% | 0 | 12 | 1.15 | 1.00 | 0.00 | -0.01 | 4/5/2024 | 4/26/2024 4:00:01 PM EST |
| 45.00 | 21.80 | 24.35 | 17.54 | 0.00 | 0.00% | 0 | 5 | 0.98 | 1.00 | 0.00 | -0.01 | 3/13/2024 | 4/26/2024 4:00:01 PM EST |
| 47.50 | 18.60 | 22.60 | 21.70 | 0.00 | 0.00% | 0 | 84 | 0.86 | 1.00 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 4:00:01 PM EST |
| 50.00 | 16.90 | 20.15 | 18.15 | +0.30 | +1.69% | 1 | 214 | 0.82 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 52.50 | 14.15 | 17.60 | 15.03 | 0.00 | 0.00% | 0 | 395 | 0.74 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 11.70 | 14.25 | 12.56 | +0.56 | +4.67% | 1 | 1,055 | 0.62 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 56.00 | 10.65 | 12.45 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 57.00 | 9.75 | 12.25 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 57.50 | 8.45 | 11.95 | 10.40 | 0.00 | 0.00% | 2 | 3,114 | 0.44 | 0.99 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 58.00 | 8.65 | 11.25 | % | 0 | 0 | 0.50 | 0.99 | 0.01 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 59.00 | 7.65 | 10.50 | 9.13 | +1.18 | +14.85% | 2 | 3 | 0.49 | 0.98 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 60.00 | 8.00 | 8.15 | 8.10 | -0.20 | -2.41% | 20 | 6,225 | 0.30 | 0.97 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 61.00 | 7.05 | 7.50 | 6.65 | -0.20 | -2.92% | 5 | 4 | 0.28 | 0.95 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 62.00 | 6.10 | 6.60 | 5.65 | -0.20 | -3.42% | 24 | 26 | 0.29 | 0.92 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 62.50 | 5.65 | 5.80 | 5.92 | -0.02 | -0.34% | 27 | 8,941 | 0.29 | 0.90 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 63.00 | 5.25 | 5.35 | 4.95 | 0.00 | 0.00% | 0 | 9 | 0.28 | 0.88 | 0.04 | -0.03 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 64.00 | 4.35 | 4.50 | 4.25 | 0.00 | 0.00% | 0 | 14 | 0.29 | 0.83 | 0.06 | -0.04 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 65.00 | 3.25 | 3.70 | 3.60 | -0.15 | -4.00% | 66 | 8,774 | 0.27 | 0.77 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 66.00 | 2.88 | 2.96 | 3.05 | +0.05 | +1.67% | 24 | 153 | 0.27 | 0.69 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 67.00 | 2.25 | 2.31 | 2.23 | -0.21 | -8.61% | 72 | 122 | 0.27 | 0.61 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 67.50 | 1.97 | 2.02 | 2.01 | -0.08 | -3.83% | 455 | 6,549 | 0.27 | 0.56 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 68.00 | 1.70 | 1.74 | 1.73 | -0.04 | -2.26% | 200 | 211 | 0.26 | 0.52 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 69.00 | 1.25 | 1.28 | 1.25 | -0.10 | -7.41% | 1,143 | 484 | 0.26 | 0.42 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 70.00 | 0.90 | 0.93 | 0.91 | -0.06 | -6.19% | 629 | 14,213 | 0.26 | 0.34 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 71.00 | 0.62 | 0.66 | 0.61 | -0.06 | -8.96% | 18 | 291 | 0.26 | 0.26 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 72.00 | 0.44 | 0.46 | 0.47 | -0.03 | -6.00% | 22 | 96 | 0.26 | 0.19 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 72.50 | 0.36 | 0.39 | 0.37 | -0.04 | -9.76% | 97 | 5,654 | 0.27 | 0.16 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 73.00 | 0.30 | 0.33 | 0.30 | -0.05 | -14.29% | 97 | 78 | 0.27 | 0.14 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 74.00 | 0.21 | 0.23 | 0.23 | -0.02 | -8.00% | 31 | 18 | 0.27 | 0.10 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 75.00 | 0.15 | 0.17 | 0.15 | -0.03 | -16.67% | 227 | 6,699 | 0.28 | 0.07 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 76.00 | 0.11 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 9 | 0.29 | 0.04 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 77.00 | 0.08 | 0.09 | 0.10 | 0.00 | 0.00% | 20 | 26 | 0.30 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 77.50 | 0.07 | 0.09 | 0.08 | -0.02 | -20.00% | 3 | 485 | 0.31 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 78.00 | 0.06 | 0.08 | 0.07 | % | 2 | 0 | 0.31 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST | |
| 79.00 | 0.05 | 0.07 | % | 0 | 0 | 0.33 | 0.01 | 0.01 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 80.00 | 0.04 | 0.06 | 0.04 | -0.01 | -20.00% | 4 | 2,957 | 0.34 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 85.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 212 | 1,158 | 0.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 90.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 281 | 0.56 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 95.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 161 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 100.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 349 | 0.68 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 1,605 | 1.65 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:01 PM EST |
| 32.50 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 279 | 1.50 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 343 | 1.36 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 4/26/2024 4:00:01 PM EST |
| 37.50 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 1,424 | 1.23 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 4/26/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 805 | 1.11 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 42.50 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 164 | 1.00 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 45.00 | 0.01 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 1,118 | 0.78 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 47.50 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 3,721 | 0.80 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 3,900 | 0.56 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 52.50 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 31 | 6,108 | 0.48 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 11 | 4,864 | 0.42 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 56.00 | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 57.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 20 | 0.38 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 57.50 | 0.06 | 0.07 | 0.06 | -0.01 | -14.29% | 11 | 16,368 | 0.37 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 58.00 | 0.06 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.01 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 59.00 | 0.08 | 0.10 | 0.08 | -0.01 | -11.12% | 1,010 | 14 | 0.34 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 60.00 | 0.10 | 0.12 | 0.11 | 0.00 | 0.00% | 86 | 14,035 | 0.32 | -0.03 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 61.00 | 0.15 | 0.16 | 0.15 | -0.04 | -21.06% | 3 | 6 | 0.31 | -0.05 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 62.00 | 0.21 | 0.23 | 0.20 | -0.10 | -33.34% | 9 | 125 | 0.30 | -0.08 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 62.50 | 0.25 | 0.27 | 0.24 | -0.01 | -4.00% | 41 | 6,677 | 0.29 | -0.10 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 63.00 | 0.30 | 0.32 | 0.28 | -0.16 | -36.37% | 6 | 136 | 0.29 | -0.12 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 64.00 | 0.44 | 0.47 | 0.46 | -0.07 | -13.21% | 50 | 92 | 0.28 | -0.17 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 65.00 | 0.64 | 0.67 | 0.64 | 0.00 | 0.00% | 103 | 13,188 | 0.28 | -0.23 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 66.00 | 0.91 | 0.96 | 0.87 | -0.03 | -3.34% | 175 | 377 | 0.27 | -0.31 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 67.00 | 1.27 | 1.31 | 1.29 | -0.08 | -5.84% | 38 | 187 | 0.27 | -0.39 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 67.50 | 1.49 | 1.53 | 1.42 | -0.02 | -1.39% | 90 | 3,005 | 0.27 | -0.44 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 68.00 | 1.74 | 1.77 | 1.74 | -0.40 | -18.70% | 58 | 28 | 0.27 | -0.48 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 69.00 | 2.28 | 2.32 | 2.30 | -0.33 | -12.55% | 8 | 109 | 0.27 | -0.58 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 70.00 | 2.91 | 2.98 | 2.81 | -0.34 | -10.80% | 1 | 2,379 | 0.27 | -0.66 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 71.00 | 3.60 | 3.75 | 4.05 | 0.00 | 0.00% | 0 | 17 | 0.27 | -0.74 | 0.08 | -0.04 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 72.00 | 4.40 | 4.90 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.81 | 0.06 | -0.03 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 72.50 | 4.85 | 6.05 | 6.85 | 0.00 | 0.00% | 0 | 51 | 0.29 | -0.84 | 0.06 | -0.03 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
| 73.00 | 5.30 | 6.45 | 6.04 | 0.00 | 0.00% | 0 | 93 | 0.27 | -0.86 | 0.05 | -0.02 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 74.00 | 5.95 | 6.40 | % | 0 | 0 | 0.28 | -0.90 | 0.04 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 75.00 | 5.25 | 9.35 | 7.37 | -0.78 | -9.58% | 2 | 1,558 | 0.37 | -0.93 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 76.00 | 7.15 | 8.70 | % | 0 | 0 | 0.36 | -0.96 | 0.02 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 77.00 | 7.80 | 10.65 | % | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 77.50 | 7.65 | 10.15 | 10.95 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.98 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 78.00 | 8.15 | 10.65 | % | 0 | 0 | 0.40 | -0.98 | 0.01 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 79.00 | 9.80 | 11.65 | % | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 80.00 | 10.00 | 13.65 | 13.85 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 85.00 | 15.80 | 18.55 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 90.00 | 21.75 | 23.60 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 95.00 | 25.00 | 29.50 | 24.55 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:01 PM EST |
| 100.00 | 30.00 | 34.20 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |