Options Chain for PIONEER NAT RES CO COM (PXD)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
130.00 107.50 113.20 % 0 0 3.45 1.00 0.00 0.00 12/2/2022 9:00:08 PM
140.00 97.20 103.20 % 0 0 3.06 1.00 0.00 0.00 12/2/2022 9:00:08 PM
150.00 87.50 93.60 % 0 0 2.78 1.00 0.00 0.00 12/2/2022 9:00:08 PM
155.00 83.60 87.00 % 0 0 2.35 1.00 0.00 0.00 12/2/2022 9:00:08 PM
160.00 75.80 83.20 % 0 0 2.49 1.00 0.00 0.00 12/2/2022 9:00:08 PM
165.00 73.70 77.40 % 0 0 2.20 1.00 0.00 0.00 12/2/2022 9:00:08 PM
170.00 68.50 71.30 % 0 0 1.81 1.00 0.00 -0.01 12/2/2022 9:00:08 PM
175.00 63.20 67.20 % 0 0 1.87 1.00 0.00 -0.01 12/2/2022 9:00:08 PM
180.00 57.70 62.60 % 0 0 1.78 1.00 0.00 -0.01 12/2/2022 9:00:08 PM
185.00 53.50 56.10 % 0 0 1.39 1.00 0.00 -0.01 12/2/2022 9:00:08 PM
190.00 48.60 50.90 % 0 0 1.34 1.00 0.00 -0.01 12/2/2022 9:00:08 PM
195.00 43.70 46.30 % 0 0 1.13 1.00 0.00 -0.01 12/2/2022 9:00:08 PM
200.00 36.80 42.50 % 0 0 1.28 1.00 0.00 -0.01 12/2/2022 9:00:08 PM
205.00 33.70 36.00 40.35 0.00 0.00% 0 0 0.96 1.00 0.00 -0.01 11/28/2022 12/2/2022 9:00:08 PM
207.50 31.30 35.00 % 0 0 1.13 1.00 0.00 -0.02 12/2/2022 9:00:08 PM
210.00 28.70 31.60 30.00 -5.33 -15.09% 11 1 0.97 0.99 0.00 -0.02 12/2/2022 12/2/2022 9:00:08 PM
212.50 25.20 30.50 % 0 0 1.06 0.99 0.00 -0.04 12/2/2022 9:00:08 PM
215.00 23.70 27.50 % 0 0 0.93 0.98 0.00 -0.05 12/2/2022 9:00:08 PM
217.50 20.90 23.60 % 0 0 0.70 0.97 0.01 -0.07 12/2/2022 9:00:08 PM
220.00 17.60 21.00 45.40 0.00 0.00% 0 0 0.66 0.95 0.01 -0.10 10/28/2022 12/2/2022 9:00:08 PM
222.50 16.10 18.50 % 0 0 0.54 0.92 0.01 -0.13 12/2/2022 9:00:08 PM
225.00 14.30 16.40 % 0 0 0.50 0.89 0.01 -0.17 12/2/2022 9:00:08 PM
227.50 12.50 14.30 % 0 0 0.39 0.85 0.02 -0.21 12/2/2022 9:00:08 PM
230.00 10.80 11.60 24.50 0.00 0.00% 0 0 0.39 0.80 0.02 -0.25 11/23/2022 12/2/2022 9:00:08 PM
232.50 8.80 9.60 9.80 -3.00 -23.44% 17 0 0.38 0.73 0.03 -0.28 12/2/2022 12/2/2022 9:00:08 PM
235.00 7.00 7.70 7.60 -1.40 -15.56% 23 7 0.36 0.66 0.03 -0.31 12/2/2022 12/2/2022 9:00:08 PM
237.50 5.50 6.10 5.58 -0.51 -8.38% 15 34 0.36 0.58 0.03 -0.33 12/2/2022 12/2/2022 9:00:08 PM
240.00 4.10 4.70 4.60 -0.10 -2.13% 194 203 0.35 0.49 0.04 -0.33 12/2/2022 12/2/2022 9:00:08 PM
242.50 3.00 3.30 3.30 -0.20 -5.72% 47 21 0.34 0.41 0.03 -0.32 12/2/2022 12/2/2022 9:00:08 PM
245.00 2.10 2.30 2.20 -0.20 -8.34% 212 77 0.33 0.32 0.03 -0.29 12/2/2022 12/2/2022 9:00:08 PM
247.50 1.50 1.85 1.56 -0.39 -20.00% 90 49 0.34 0.25 0.03 -0.26 12/2/2022 12/2/2022 9:00:08 PM
250.00 1.00 1.30 1.15 -0.08 -6.51% 492 244 0.34 0.18 0.02 -0.22 12/2/2022 12/2/2022 9:00:08 PM
252.50 0.65 0.90 0.75 -0.20 -21.06% 27 48 0.34 0.13 0.02 -0.18 12/2/2022 12/2/2022 9:00:08 PM
255.00 0.40 0.60 0.47 -0.07 -12.97% 30 179 0.34 0.09 0.02 -0.14 12/2/2022 12/2/2022 9:00:08 PM
257.50 0.25 0.40 0.35 -0.05 -12.50% 16 47 0.34 0.06 0.01 -0.10 12/2/2022 12/2/2022 9:00:08 PM
260.00 0.15 0.30 0.20 0.00 0.00% 14 73 0.35 0.04 0.01 -0.08 12/2/2022 12/2/2022 9:00:08 PM
262.50 0.00 0.45 0.30 +0.05 +20.00% 12 112 0.44 0.03 0.01 -0.05 12/2/2022 12/2/2022 9:00:08 PM
265.00 0.05 0.30 0.11 -0.10 -47.62% 15 311 0.37 0.02 0.00 -0.04 12/2/2022 12/2/2022 9:00:08 PM
267.50 0.00 1.50 0.35 0.00 0.00% 0 1 0.69 0.01 0.00 -0.02 11/28/2022 12/2/2022 9:00:08 PM
270.00 0.00 1.50 0.05 0.00 0.00% 0 4 0.73 0.01 0.00 -0.01 11/29/2022 12/2/2022 9:00:08 PM
272.50 0.00 1.50 % 0 0 0.77 0.00 0.00 -0.01 12/2/2022 9:00:08 PM
275.00 0.00 1.50 0.15 0.00 0.00% 0 118 0.80 0.00 0.00 0.00 11/30/2022 12/2/2022 9:00:08 PM
277.50 0.00 1.50 % 0 0 0.84 0.00 0.00 0.00 12/2/2022 9:00:08 PM
280.00 0.00 1.50 0.60 0.00 0.00% 0 9 0.88 0.00 0.00 0.00 11/22/2022 12/2/2022 9:00:08 PM
282.50 0.00 1.50 % 0 0 0.91 0.00 0.00 0.00 12/2/2022 9:00:08 PM
285.00 0.00 0.05 0.04 0.00 0.00% 0 13 0.52 0.00 0.00 0.00 12/1/2022 12/2/2022 9:00:08 PM
290.00 0.00 1.50 0.80 0.00 0.00% 0 0 1.01 0.00 0.00 0.00 11/14/2022 12/2/2022 9:00:08 PM
295.00 0.00 1.50 % 0 0 1.08 0.00 0.00 0.00 12/2/2022 9:00:08 PM
300.00 0.00 1.50 1.01 0.00 0.00% 0 2 1.14 0.00 0.00 0.00 11/1/2022 12/2/2022 9:00:08 PM
305.00 0.00 1.50 % 0 0 1.20 0.00 0.00 0.00 12/2/2022 9:00:08 PM
310.00 0.00 1.50 0.13 0.00 0.00% 0 1 1.26 0.00 0.00 0.00 11/9/2022 12/2/2022 9:00:08 PM
315.00 0.00 1.50 % 0 0 1.32 0.00 0.00 0.00 12/2/2022 9:00:08 PM
320.00 0.00 1.50 % 0 0 1.38 0.00 0.00 0.00 12/2/2022 9:00:08 PM
325.00 0.00 1.50 % 0 0 1.43 0.00 0.00 0.00 12/2/2022 9:00:08 PM
330.00 0.00 1.50 % 0 0 1.49 0.00 0.00 0.00 12/2/2022 9:00:08 PM
335.00 0.00 1.50 % 0 0 1.54 0.00 0.00 0.00 12/2/2022 9:00:08 PM
340.00 0.00 0.05 0.10 0.00 0.00% 0 1 0.96 0.00 0.00 0.00 11/2/2022 12/2/2022 9:00:08 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
130.00 0.00 1.55 % 0 0 2.77 0.00 0.00 0.00 12/2/2022 9:00:08 PM
140.00 0.00 0.15 0.01 0.00 0.00% 0 390 1.69 0.00 0.00 0.00 11/30/2022 12/2/2022 9:00:08 PM
150.00 0.00 1.60 0.05 0.00 0.00% 0 15 2.22 0.00 0.00 0.00 11/21/2022 12/2/2022 9:00:08 PM
155.00 0.00 0.05 0.05 0.00 0.00% 0 29 1.22 0.00 0.00 0.00 11/28/2022 12/2/2022 9:00:08 PM
160.00 0.00 0.10 0.05 0.00 0.00% 0 648 1.24 0.00 0.00 0.00 11/28/2022 12/2/2022 9:00:08 PM
165.00 0.00 0.05 0.05 0.00 0.00% 0 42 1.06 0.00 0.00 0.00 11/28/2022 12/2/2022 9:00:08 PM
170.00 0.00 1.50 0.05 0.00 0.00% 0 10 1.70 0.00 0.00 -0.01 11/28/2022 12/2/2022 9:00:08 PM
175.00 0.00 2.10 0.05 0.00 0.00% 0 160 1.72 0.00 0.00 -0.01 11/28/2022 12/2/2022 9:00:08 PM
180.00 0.00 1.50 0.29 0.00 0.00% 0 0 1.47 0.00 0.00 -0.01 11/7/2022 12/2/2022 9:00:08 PM
185.00 0.00 0.90 0.50 0.00 0.00% 0 8 1.20 0.00 0.00 -0.01 11/7/2022 12/2/2022 9:00:08 PM
190.00 0.00 1.50 0.70 0.00 0.00% 0 8 1.24 0.00 0.00 -0.01 11/10/2022 12/2/2022 9:00:08 PM
195.00 0.00 0.50 0.05 -0.70 -93.34% 13 10 0.89 0.00 0.00 -0.01 12/2/2022 12/2/2022 9:00:08 PM
200.00 0.05 0.60 0.05 -0.05 -50.00% 5 35 0.69 0.00 0.00 -0.01 12/2/2022 12/2/2022 9:00:08 PM
205.00 0.05 0.75 0.20 0.00 0.00% 0 23 0.63 0.00 0.00 -0.01 11/29/2022 12/2/2022 9:00:08 PM
207.50 0.00 0.60 % 0 0 0.69 0.00 0.00 -0.02 12/2/2022 9:00:08 PM
210.00 0.05 0.60 0.15 -0.27 -64.29% 5 56 0.53 -0.01 0.00 -0.02 12/2/2022 12/2/2022 9:00:08 PM
212.50 0.10 0.35 0.12 % 5 0 0.48 -0.01 0.00 -0.04 12/2/2022 12/2/2022 9:00:08 PM
215.00 0.00 1.00 0.40 0.00 0.00% 0 12 0.63 -0.02 0.00 -0.05 12/1/2022 12/2/2022 9:00:08 PM
217.50 0.20 0.90 0.25 % 62 0 0.48 -0.03 0.01 -0.07 12/2/2022 12/2/2022 9:00:08 PM
220.00 0.30 0.40 0.36 -0.39 -52.00% 18 78 0.40 -0.05 0.01 -0.10 12/2/2022 12/2/2022 9:00:08 PM
222.50 0.45 0.60 0.50 -0.83 -62.41% 284 21 0.40 -0.08 0.01 -0.13 12/2/2022 12/2/2022 9:00:08 PM
225.00 0.55 0.80 0.74 -0.59 -44.37% 46 67 0.38 -0.11 0.01 -0.17 12/2/2022 12/2/2022 9:00:08 PM
227.50 0.85 1.10 1.00 -0.20 -16.67% 22 25 0.37 -0.15 0.02 -0.21 12/2/2022 12/2/2022 9:00:08 PM
230.00 1.25 1.55 1.15 -0.88 -43.35% 34 57 0.36 -0.20 0.02 -0.25 12/2/2022 12/2/2022 9:00:08 PM
232.50 1.75 2.05 1.80 -0.98 -35.26% 13 13 0.35 -0.27 0.03 -0.28 12/2/2022 12/2/2022 9:00:08 PM
235.00 2.40 2.85 2.60 -1.09 -29.54% 67 89 0.35 -0.34 0.03 -0.31 12/2/2022 12/2/2022 9:00:08 PM
237.50 3.30 3.80 3.50 -0.80 -18.61% 36 41 0.34 -0.42 0.03 -0.33 12/2/2022 12/2/2022 9:00:08 PM
240.00 4.40 4.90 4.50 -0.90 -16.67% 114 58 0.33 -0.51 0.04 -0.33 12/2/2022 12/2/2022 9:00:08 PM
242.50 5.80 6.30 5.90 -4.30 -42.16% 11 5 0.33 -0.59 0.03 -0.32 12/2/2022 12/2/2022 9:00:08 PM
245.00 7.30 8.00 7.97 -1.61 -16.81% 9 44 0.33 -0.68 0.03 -0.29 12/2/2022 12/2/2022 9:00:08 PM
247.50 9.20 9.90 9.60 +0.40 +4.35% 2 21 0.33 -0.75 0.03 -0.26 12/2/2022 12/2/2022 9:00:08 PM
250.00 10.60 12.30 9.24 -3.41 -26.96% 2 49 0.30 -0.82 0.02 -0.22 12/2/2022 12/2/2022 9:00:08 PM
252.50 12.70 14.20 12.08 0.00 0.00% 0 5 0.28 -0.87 0.02 -0.18 11/29/2022 12/2/2022 9:00:08 PM
255.00 14.70 17.40 15.15 +4.75 +45.68% 1 12 0.58 -0.91 0.02 -0.14 12/2/2022 12/2/2022 9:00:08 PM
257.50 17.40 19.50 % 0 0 0.49 -0.94 0.01 -0.10 12/2/2022 9:00:08 PM
260.00 19.30 21.60 20.70 0.00 0.00% 0 8 0.56 -0.96 0.01 -0.08 11/21/2022 12/2/2022 9:00:08 PM
262.50 22.40 24.30 % 0 0 0.58 -0.97 0.01 -0.05 12/2/2022 9:00:08 PM
265.00 24.40 26.80 25.81 % 5 0 0.64 -0.98 0.00 -0.04 12/2/2022 12/2/2022 9:00:08 PM
267.50 26.80 29.40 27.97 0.00 0.00% 0 0 0.78 -0.99 0.00 -0.02 11/28/2022 12/2/2022 9:00:08 PM
270.00 29.60 32.30 29.07 0.00 0.00% 0 0 0.66 -0.99 0.00 -0.01 11/28/2022 12/2/2022 9:00:08 PM
272.50 32.00 34.70 32.87 0.00 0.00% 0 0 0.86 -1.00 0.00 -0.01 11/28/2022 12/2/2022 9:00:08 PM
275.00 33.70 37.30 % 0 0 0.91 -1.00 0.00 0.00 12/2/2022 9:00:08 PM
277.50 37.00 39.30 % 0 0 0.94 -1.00 0.00 0.00 12/2/2022 9:00:08 PM
280.00 39.30 41.90 % 0 0 0.96 -1.00 0.00 0.00 12/2/2022 9:00:08 PM
282.50 40.00 46.40 % 0 0 1.31 -1.00 0.00 0.00 12/2/2022 9:00:08 PM
285.00 44.20 46.80 % 0 0 1.04 -1.00 0.00 0.00 12/2/2022 9:00:08 PM
290.00 49.20 52.40 37.30 0.00 0.00% 0 0 1.15 -1.00 0.00 0.00 11/4/2022 12/2/2022 9:00:08 PM
295.00 54.40 57.70 % 0 0 1.25 -1.00 0.00 0.00 12/2/2022 9:00:08 PM
300.00 58.20 63.30 % 0 0 1.44 -1.00 0.00 0.00 12/2/2022 9:00:08 PM
305.00 64.50 68.30 % 0 0 1.48 -1.00 0.00 0.00 12/2/2022 9:00:08 PM
310.00 69.40 72.10 % 0 0 1.34 -1.00 0.00 0.00 12/2/2022 9:00:08 PM
315.00 74.00 77.80 60.10 0.00 0.00% 0 0 1.56 -1.00 0.00 0.00 10/31/2022 12/2/2022 9:00:08 PM
320.00 78.80 83.40 % 0 0 1.71 -1.00 0.00 0.00 12/2/2022 9:00:08 PM
325.00 83.70 87.70 % 0 0 1.68 -1.00 0.00 0.00 12/2/2022 9:00:08 PM
330.00 88.50 93.50 % 0 0 1.83 -1.00 0.00 0.00 12/2/2022 9:00:08 PM
335.00 94.20 97.70 % 0 0 1.78 -1.00 0.00 0.00 12/2/2022 9:00:08 PM
340.00 97.50 103.30 % 0 0 1.95 -1.00 0.00 0.00 12/2/2022 9:00:08 PM