Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $64.50 as of 5/6/2024 4:34:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 24.60 | 25.85 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:59:03 PM EST | |||
| 45.00 | 20.15 | 20.55 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:59:03 PM EST | |||
| 50.00 | 15.20 | 15.60 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:59:03 PM EST | |||
| 52.00 | 13.15 | 13.60 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:59:03 PM EST | |||
| 53.00 | 12.20 | 12.60 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:59:03 PM EST | |||
| 54.00 | 11.20 | 11.70 | % | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.01 | 5/6/2024 2:59:03 PM EST | |||
| 55.00 | 10.20 | 10.65 | % | 0 | 0 | 0.42 | 0.98 | 0.01 | -0.01 | 5/6/2024 2:59:03 PM EST | |||
| 56.00 | 9.25 | 9.70 | % | 0 | 0 | 0.40 | 0.97 | 0.01 | -0.01 | 5/6/2024 2:59:03 PM EST | |||
| 57.00 | 8.30 | 8.75 | % | 0 | 0 | 0.35 | 0.96 | 0.02 | -0.02 | 5/6/2024 2:59:03 PM EST | |||
| 58.00 | 7.35 | 7.65 | % | 0 | 0 | 0.33 | 0.94 | 0.02 | -0.02 | 5/6/2024 2:59:03 PM EST | |||
| 59.00 | 6.45 | 6.90 | % | 0 | 0 | 0.26 | 0.91 | 0.03 | -0.02 | 5/6/2024 2:59:03 PM EST | |||
| 60.00 | 5.50 | 5.85 | 5.03 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.87 | 0.04 | -0.03 | 5/3/2024 | 5/6/2024 2:59:03 PM EST |
| 61.00 | 4.80 | 4.95 | 4.33 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.82 | 0.05 | -0.03 | 5/3/2024 | 5/6/2024 2:59:03 PM EST |
| 62.00 | 4.00 | 4.40 | 3.90 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.76 | 0.06 | -0.03 | 5/1/2024 | 5/6/2024 2:59:03 PM EST |
| 63.00 | 3.30 | 3.45 | 2.39 | 0.00 | 0.00% | 0 | 17 | 0.25 | 0.70 | 0.07 | -0.03 | 5/3/2024 | 5/6/2024 2:59:03 PM EST |
| 64.00 | 2.68 | 2.88 | 2.70 | +0.30 | +12.50% | 2 | 3 | 0.25 | 0.62 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 65.00 | 2.06 | 2.29 | 2.39 | +0.51 | +27.13% | 2 | 63 | 0.25 | 0.54 | 0.08 | -0.04 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 66.00 | 1.58 | 1.79 | 1.66 | +0.33 | +24.82% | 16 | 47 | 0.25 | 0.46 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 67.00 | 1.24 | 1.34 | 1.23 | +0.22 | +21.79% | 44 | 99 | 0.25 | 0.38 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 68.00 | 0.91 | 1.09 | 0.85 | +0.02 | +2.41% | 5 | 58 | 0.25 | 0.30 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 69.00 | 0.67 | 0.72 | 0.84 | +0.27 | +47.37% | 13 | 9 | 0.25 | 0.24 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 70.00 | 0.49 | 0.53 | 0.49 | +0.08 | +19.52% | 7 | 89 | 0.26 | 0.19 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 71.00 | 0.36 | 0.39 | 0.44 | +0.14 | +46.67% | 7 | 26 | 0.26 | 0.14 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 72.00 | 0.26 | 0.29 | 0.27 | +0.04 | +17.40% | 302 | 41 | 0.26 | 0.11 | 0.04 | -0.02 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 73.00 | 0.19 | 0.21 | 0.25 | +0.07 | +38.89% | 1 | 57 | 0.27 | 0.08 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 74.00 | 0.14 | 0.17 | % | 0 | 0 | 0.28 | 0.06 | 0.02 | -0.01 | 5/6/2024 2:59:03 PM EST | |||
| 75.00 | 0.11 | 0.14 | 0.14 | -0.33 | -70.22% | 30 | 31 | 0.29 | 0.04 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 76.00 | 0.07 | 0.13 | 0.07 | % | 2 | 0 | 0.29 | 0.03 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 2:59:03 PM EST | |
| 77.00 | 0.07 | 0.17 | 0.08 | -0.02 | -20.00% | 60 | 26 | 0.32 | 0.02 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 78.00 | 0.02 | 0.16 | 0.07 | 0.00 | 0.00% | 0 | 30 | 0.31 | 0.01 | 0.01 | 0.00 | 5/1/2024 | 5/6/2024 2:59:03 PM EST |
| 79.00 | 0.01 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 2:59:03 PM EST |
| 80.00 | 0.01 | 0.13 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 85.00 | 0.00 | 0.11 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 90.00 | 0.00 | 0.18 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 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 | 0.87 | 0.00 | 0.00 | -0.01 | 5/6/2024 2:59:03 PM EST | |||
| 45.00 | 0.00 | 0.16 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 5/6/2024 2:59:03 PM EST | |||
| 50.00 | 0.00 | 0.16 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 5/6/2024 2:59:03 PM EST | |||
| 52.00 | 0.00 | 0.11 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 5/6/2024 2:59:03 PM EST | |||
| 53.00 | 0.01 | 0.08 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | -0.01 | 5/6/2024 2:59:03 PM EST | |||
| 54.00 | 0.03 | 0.14 | 0.04 | -0.05 | -55.56% | 100 | 29 | 0.35 | -0.01 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 55.00 | 0.04 | 0.08 | 0.06 | -0.04 | -40.00% | 100 | 8 | 0.31 | -0.02 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 56.00 | 0.04 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.03 | 0.01 | -0.01 | 5/3/2024 | 5/6/2024 2:59:03 PM EST |
| 57.00 | 0.00 | 0.13 | 0.19 | 0.00 | 0.00% | 0 | 23 | 0.28 | -0.04 | 0.02 | -0.02 | 5/3/2024 | 5/6/2024 2:59:03 PM EST |
| 58.00 | 0.14 | 0.18 | 0.25 | 0.00 | 0.00% | 0 | 78 | 0.28 | -0.06 | 0.02 | -0.02 | 5/3/2024 | 5/6/2024 2:59:03 PM EST |
| 59.00 | 0.20 | 0.25 | 0.23 | -0.13 | -36.12% | 4 | 34 | 0.27 | -0.09 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 60.00 | 0.30 | 0.46 | 0.32 | -0.28 | -46.67% | 23 | 403 | 0.26 | -0.13 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 61.00 | 0.45 | 0.50 | 0.76 | 0.00 | 0.00% | 0 | 47 | 0.25 | -0.18 | 0.05 | -0.03 | 5/3/2024 | 5/6/2024 2:59:03 PM EST |
| 62.00 | 0.64 | 0.71 | 0.64 | -0.36 | -36.00% | 11 | 422 | 0.26 | -0.24 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 63.00 | 0.84 | 1.09 | 0.98 | -0.33 | -25.20% | 3 | 10 | 0.26 | -0.30 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 64.00 | 1.25 | 1.45 | 1.33 | -0.57 | -30.00% | 7 | 9 | 0.26 | -0.38 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 65.00 | 1.68 | 1.86 | 1.70 | -0.47 | -21.66% | 3 | 57 | 0.25 | -0.46 | 0.08 | -0.04 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 66.00 | 2.13 | 2.45 | 1.99 | -0.78 | -28.16% | 3 | 5 | 0.25 | -0.54 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 67.00 | 2.75 | 2.92 | 3.70 | 0.00 | 0.00% | 0 | 14 | 0.24 | -0.62 | 0.08 | -0.03 | 5/1/2024 | 5/6/2024 2:59:03 PM EST |
| 68.00 | 3.50 | 3.65 | 4.60 | 0.00 | 0.00% | 0 | 89 | 0.25 | -0.70 | 0.07 | -0.03 | 5/1/2024 | 5/6/2024 2:59:03 PM EST |
| 69.00 | 4.25 | 4.50 | 4.95 | 0.00 | 0.00% | 0 | 20 | 0.24 | -0.76 | 0.06 | -0.03 | 5/3/2024 | 5/6/2024 2:59:03 PM EST |
| 70.00 | 5.10 | 5.25 | % | 0 | 0 | 0.26 | -0.81 | 0.06 | -0.02 | 5/6/2024 2:59:03 PM EST | |||
| 71.00 | 6.00 | 6.15 | % | 0 | 0 | 0.26 | -0.86 | 0.05 | -0.02 | 5/6/2024 2:59:03 PM EST | |||
| 72.00 | 6.85 | 7.25 | % | 0 | 0 | 0.34 | -0.89 | 0.04 | -0.02 | 5/6/2024 2:59:03 PM EST | |||
| 73.00 | 7.80 | 8.20 | % | 0 | 0 | 0.36 | -0.92 | 0.03 | -0.01 | 5/6/2024 2:59:03 PM EST | |||
| 74.00 | 8.65 | 9.20 | % | 0 | 0 | 0.40 | -0.94 | 0.02 | -0.01 | 5/6/2024 2:59:03 PM EST | |||
| 75.00 | 9.70 | 10.20 | % | 0 | 0 | 0.41 | -0.96 | 0.02 | -0.01 | 5/6/2024 2:59:03 PM EST | |||
| 76.00 | 10.65 | 11.20 | % | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.01 | 5/6/2024 2:59:03 PM EST | |||
| 77.00 | 11.70 | 12.20 | % | 0 | 0 | 0.46 | -0.98 | 0.01 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 78.00 | 12.70 | 13.20 | % | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 79.00 | 13.70 | 14.20 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 80.00 | 14.70 | 15.20 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 85.00 | 19.60 | 20.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 90.00 | 24.60 | 25.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST |