Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $67.78 as of 4/29/2024 1:54:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.65 | 30.05 | 27.75 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 1:59:07 PM EST |
| 45.00 | 23.10 | 23.65 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 50.00 | 18.30 | 18.55 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 54.00 | 14.15 | 14.65 | 14.50 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.99 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 1:59:07 PM EST |
| 55.00 | 13.20 | 13.75 | % | 0 | 0 | 0.52 | 0.99 | 0.01 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 56.00 | 12.35 | 12.60 | % | 0 | 0 | 0.53 | 0.98 | 0.01 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 57.00 | 11.40 | 11.80 | 11.00 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.97 | 0.01 | -0.02 | 4/22/2024 | 4/29/2024 1:59:07 PM EST |
| 58.00 | 10.40 | 10.70 | % | 0 | 0 | 0.34 | 0.97 | 0.01 | -0.02 | 4/29/2024 1:59:07 PM EST | |||
| 59.00 | 9.40 | 9.95 | 7.80 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.94 | 0.02 | -0.02 | 4/17/2024 | 4/29/2024 1:59:07 PM EST |
| 60.00 | 8.45 | 8.75 | 8.20 | 0.00 | 0.00% | 0 | 15 | 0.29 | 0.93 | 0.02 | -0.02 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 61.00 | 7.55 | 7.90 | 5.88 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.91 | 0.03 | -0.02 | 4/18/2024 | 4/29/2024 1:59:07 PM EST |
| 62.00 | 6.70 | 6.85 | 6.41 | 0.00 | 0.00% | 0 | 23 | 0.28 | 0.89 | 0.03 | -0.02 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 63.00 | 5.85 | 5.95 | 6.05 | +0.52 | +9.41% | 1 | 29 | 0.27 | 0.86 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 64.00 | 5.00 | 5.10 | 4.63 | +0.08 | +1.76% | 2 | 19 | 0.26 | 0.82 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 65.00 | 4.20 | 4.30 | 3.71 | 0.00 | 0.00% | 0 | 45 | 0.26 | 0.77 | 0.06 | -0.03 | 4/24/2024 | 4/29/2024 1:59:07 PM EST |
| 66.00 | 3.50 | 3.60 | 3.00 | 0.00 | 0.00% | 0 | 17 | 0.26 | 0.70 | 0.07 | -0.03 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 67.00 | 2.86 | 2.92 | 2.80 | 0.00 | 0.00% | 0 | 139 | 0.26 | 0.63 | 0.07 | -0.04 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 68.00 | 2.29 | 2.34 | 2.45 | +0.52 | +26.95% | 48 | 67 | 0.25 | 0.55 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 69.00 | 1.79 | 1.84 | 1.86 | +0.34 | +22.37% | 47 | 68 | 0.25 | 0.48 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 70.00 | 1.38 | 1.43 | 1.45 | +0.06 | +4.32% | 9 | 240 | 0.25 | 0.40 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 71.00 | 1.03 | 1.08 | 1.11 | +0.07 | +6.74% | 14 | 59 | 0.25 | 0.33 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 72.00 | 0.79 | 0.81 | 0.81 | +0.09 | +12.50% | 24 | 61 | 0.25 | 0.27 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 73.00 | 0.56 | 0.61 | 0.58 | +0.03 | +5.46% | 30 | 55 | 0.25 | 0.22 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 74.00 | 0.42 | 0.45 | 0.44 | +0.12 | +37.50% | 20 | 237 | 0.26 | 0.17 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 75.00 | 0.31 | 0.34 | 0.28 | -0.04 | -12.50% | 2 | 24 | 0.26 | 0.13 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 76.00 | 0.23 | 0.26 | 0.32 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.10 | 0.03 | -0.02 | 4/17/2024 | 4/29/2024 1:59:07 PM EST |
| 77.00 | 0.17 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 16 | 0.27 | 0.08 | 0.03 | -0.01 | 4/24/2024 | 4/29/2024 1:59:07 PM EST |
| 78.00 | 0.15 | 0.16 | 0.14 | 0.00 | 0.00% | 0 | 24 | 0.28 | 0.06 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 79.00 | 0.10 | 0.14 | 0.16 | 0.00 | 0.00% | 0 | 34 | 0.29 | 0.05 | 0.02 | -0.01 | 4/23/2024 | 4/29/2024 1:59:07 PM EST |
| 80.00 | 0.07 | 0.29 | 0.17 | 0.00 | 0.00% | 0 | 9 | 0.33 | 0.03 | 0.01 | -0.01 | 4/19/2024 | 4/29/2024 1:59:07 PM EST |
| 81.00 | 0.01 | 0.27 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.03 | 0.01 | -0.01 | 4/19/2024 | 4/29/2024 1:59:07 PM EST |
| 85.00 | 0.00 | 0.23 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 90.00 | 0.00 | 0.21 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 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 | 0.14 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 45.00 | 0.00 | 0.19 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 50.00 | 0.00 | 0.17 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 54.00 | 0.02 | 0.20 | % | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 55.00 | 0.03 | 0.21 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.01 | 0.01 | -0.01 | 4/16/2024 | 4/29/2024 1:59:07 PM EST |
| 56.00 | 0.01 | 0.21 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.02 | 0.01 | -0.01 | 4/18/2024 | 4/29/2024 1:59:07 PM EST |
| 57.00 | 0.01 | 0.27 | 0.13 | 0.00 | 0.00% | 0 | 17 | 0.34 | -0.03 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 58.00 | 0.08 | 0.29 | 0.14 | 0.00 | 0.00% | 0 | 83 | 0.36 | -0.03 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 59.00 | 0.07 | 0.15 | 0.12 | -0.04 | -25.00% | 1 | 20 | 0.30 | -0.06 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 60.00 | 0.15 | 0.17 | 0.15 | -0.09 | -37.50% | 3 | 343 | 0.30 | -0.07 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 61.00 | 0.20 | 0.22 | 0.26 | +0.02 | +8.34% | 5 | 70 | 0.28 | -0.09 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 62.00 | 0.27 | 0.30 | 0.30 | -0.11 | -26.83% | 1 | 456 | 0.27 | -0.11 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 63.00 | 0.38 | 0.41 | 0.43 | -0.04 | -8.52% | 3 | 97 | 0.27 | -0.14 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 64.00 | 0.54 | 0.57 | 0.60 | -0.14 | -18.92% | 5 | 214 | 0.26 | -0.18 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 65.00 | 0.75 | 0.78 | 0.78 | -0.05 | -6.03% | 37 | 173 | 0.26 | -0.23 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 66.00 | 1.03 | 1.05 | 1.09 | -0.04 | -3.54% | 7 | 41 | 0.26 | -0.30 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 67.00 | 1.38 | 1.42 | 1.89 | 0.00 | 0.00% | 0 | 45 | 0.26 | -0.37 | 0.07 | -0.04 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 68.00 | 1.81 | 1.86 | 1.91 | -0.45 | -19.07% | 13 | 38 | 0.25 | -0.45 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 69.00 | 2.31 | 2.65 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.52 | 0.08 | -0.04 | 4/16/2024 | 4/29/2024 1:59:07 PM EST |
| 70.00 | 2.90 | 2.96 | 4.22 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.60 | 0.07 | -0.04 | 4/16/2024 | 4/29/2024 1:59:07 PM EST |
| 71.00 | 3.55 | 3.65 | % | 0 | 0 | 0.25 | -0.67 | 0.07 | -0.03 | 4/29/2024 1:59:07 PM EST | |||
| 72.00 | 4.30 | 4.40 | 4.35 | 0.00 | 0.00% | 0 | 11 | 0.25 | -0.73 | 0.06 | -0.03 | 4/15/2024 | 4/29/2024 1:59:07 PM EST |
| 73.00 | 5.10 | 5.25 | % | 0 | 0 | 0.26 | -0.78 | 0.06 | -0.03 | 4/29/2024 1:59:07 PM EST | |||
| 74.00 | 6.00 | 6.10 | % | 0 | 0 | 0.26 | -0.83 | 0.05 | -0.02 | 4/29/2024 1:59:07 PM EST | |||
| 75.00 | 6.90 | 7.15 | % | 0 | 0 | 0.31 | -0.87 | 0.04 | -0.02 | 4/29/2024 1:59:07 PM EST | |||
| 76.00 | 7.80 | 8.05 | % | 0 | 0 | 0.36 | -0.90 | 0.03 | -0.02 | 4/29/2024 1:59:07 PM EST | |||
| 77.00 | 8.55 | 9.15 | % | 0 | 0 | 0.40 | -0.92 | 0.03 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 78.00 | 9.75 | 10.00 | % | 0 | 0 | 0.33 | -0.94 | 0.02 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 79.00 | 10.55 | 11.00 | % | 0 | 0 | 0.36 | -0.95 | 0.02 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 80.00 | 11.75 | 12.00 | % | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 81.00 | 12.75 | 13.10 | % | 0 | 0 | 0.38 | -0.97 | 0.01 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 85.00 | 16.65 | 16.90 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 90.00 | 21.75 | 22.05 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST |