Options Chain for PIONEER NAT RES CO COM (PXD) - $273.51 as of 4/23/2024 3:01:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 141.20 | 149.00 | % | 0 | 0 | 5.94 | 1.00 | 0.00 | -0.05 | 4/23/2024 1:59:00 PM EST | |||
| 135.00 | 136.70 | 143.50 | % | 0 | 0 | 5.68 | 1.00 | 0.00 | -0.05 | 4/23/2024 1:59:00 PM EST | |||
| 140.00 | 131.50 | 139.20 | % | 0 | 0 | 5.40 | 1.00 | 0.00 | -0.05 | 4/23/2024 1:59:00 PM EST | |||
| 145.00 | 126.20 | 134.20 | % | 0 | 0 | 5.16 | 1.00 | 0.00 | -0.06 | 4/23/2024 1:59:00 PM EST | |||
| 150.00 | 121.20 | 129.20 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | -0.06 | 4/23/2024 1:59:00 PM EST | |||
| 155.00 | 116.20 | 124.10 | % | 0 | 0 | 4.74 | 1.00 | 0.00 | -0.06 | 4/23/2024 1:59:00 PM EST | |||
| 160.00 | 111.30 | 119.00 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | -0.06 | 4/23/2024 1:59:00 PM EST | |||
| 165.00 | 106.30 | 114.20 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | -0.06 | 4/23/2024 1:59:00 PM EST | |||
| 170.00 | 101.30 | 109.20 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | -0.07 | 4/23/2024 1:59:00 PM EST | |||
| 175.00 | 96.30 | 104.20 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | -0.07 | 4/23/2024 1:59:00 PM EST | |||
| 180.00 | 91.30 | 99.20 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | -0.07 | 4/23/2024 1:59:00 PM EST | |||
| 185.00 | 86.60 | 94.20 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | -0.07 | 4/23/2024 1:59:00 PM EST | |||
| 190.00 | 81.30 | 89.00 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | -0.07 | 4/23/2024 1:59:00 PM EST | |||
| 195.00 | 76.30 | 84.00 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | -0.08 | 4/23/2024 1:59:00 PM EST | |||
| 200.00 | 71.40 | 78.10 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | -0.08 | 4/23/2024 1:59:00 PM EST | |||
| 205.00 | 66.40 | 72.90 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.08 | 4/23/2024 1:59:00 PM EST | |||
| 210.00 | 61.60 | 68.40 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.08 | 4/23/2024 1:59:00 PM EST | |||
| 215.00 | 56.40 | 64.10 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | -0.08 | 4/23/2024 1:59:00 PM EST | |||
| 220.00 | 51.40 | 59.20 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.09 | 4/23/2024 1:59:00 PM EST | |||
| 225.00 | 46.20 | 54.10 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.09 | 4/23/2024 1:59:00 PM EST | |||
| 230.00 | 41.30 | 49.10 | 43.20 | 0.00 | 0.00% | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.09 | 4/11/2024 | 4/23/2024 1:59:00 PM EST |
| 235.00 | 36.30 | 44.10 | 15.00 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | -0.09 | 3/14/2024 | 4/23/2024 1:59:00 PM EST |
| 240.00 | 31.30 | 39.10 | 32.00 | 0.00 | 0.00% | 0 | 8 | 1.65 | 1.00 | 0.00 | -0.09 | 4/19/2024 | 4/23/2024 1:59:00 PM EST |
| 245.00 | 26.30 | 34.30 | 21.63 | 0.00 | 0.00% | 0 | 3 | 1.47 | 1.00 | 0.00 | -0.10 | 4/17/2024 | 4/23/2024 1:59:00 PM EST |
| 247.50 | 23.80 | 31.80 | 24.45 | 0.00 | 0.00% | 0 | 16 | 1.39 | 1.00 | 0.00 | -0.10 | 4/19/2024 | 4/23/2024 1:59:00 PM EST |
| 250.00 | 21.30 | 29.30 | 24.10 | +1.04 | +4.51% | 2 | 36 | 1.31 | 1.00 | 0.00 | -0.10 | 4/23/2024 | 4/23/2024 1:59:00 PM EST |
| 252.50 | 18.90 | 27.00 | 18.30 | 0.00 | 0.00% | 0 | 12 | 1.26 | 1.00 | 0.00 | -0.11 | 4/19/2024 | 4/23/2024 1:59:00 PM EST |
| 255.00 | 16.40 | 24.50 | 16.16 | 0.00 | 0.00% | 0 | 33 | 1.17 | 0.99 | 0.00 | -0.13 | 4/19/2024 | 4/23/2024 1:59:00 PM EST |
| 257.50 | 13.40 | 21.80 | % | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.16 | 4/23/2024 1:59:00 PM EST | |||
| 260.00 | 11.00 | 19.60 | 11.90 | 0.00 | 0.00% | 0 | 66 | 1.01 | 0.97 | 0.01 | -0.21 | 4/22/2024 | 4/23/2024 1:59:00 PM EST |
| 262.50 | 8.70 | 17.00 | % | 0 | 0 | 0.95 | 0.92 | 0.02 | -0.33 | 4/23/2024 1:59:00 PM EST | |||
| 265.00 | 6.70 | 14.60 | 9.74 | 0.00 | 0.00% | 0 | 20 | 0.76 | 0.87 | 0.02 | -0.43 | 4/22/2024 | 4/23/2024 1:59:00 PM EST |
| 267.50 | 8.00 | 9.70 | 9.20 | +4.10 | +80.40% | 1 | 13 | 0.50 | 0.81 | 0.03 | -0.49 | 4/23/2024 | 4/23/2024 1:59:00 PM EST |
| 270.00 | 5.70 | 7.10 | 5.10 | -0.90 | -15.00% | 3 | 288 | 0.26 | 0.74 | 0.04 | -0.56 | 4/23/2024 | 4/23/2024 1:59:00 PM EST |
| 272.50 | 4.00 | 5.00 | 5.00 | +0.90 | +21.96% | 9 | 30 | 0.33 | 0.64 | 0.04 | -0.59 | 4/23/2024 | 4/23/2024 1:59:00 PM EST |
| 275.00 | 2.75 | 3.90 | 3.10 | +1.10 | +55.00% | 7 | 108 | 0.31 | 0.53 | 0.05 | -0.59 | 4/23/2024 | 4/23/2024 1:59:00 PM EST |
| 277.50 | 1.65 | 2.40 | 2.10 | +0.10 | +5.00% | 8 | 31 | 0.31 | 0.41 | 0.05 | -0.58 | 4/23/2024 | 4/23/2024 1:59:00 PM EST |
| 280.00 | 0.95 | 1.55 | 1.30 | +0.15 | +13.05% | 12 | 105 | 0.28 | 0.31 | 0.04 | -0.54 | 4/23/2024 | 4/23/2024 1:59:00 PM EST |
| 282.50 | 0.75 | 0.90 | 0.80 | +0.60 | +300.00% | 44 | 39 | 0.32 | 0.24 | 0.03 | -0.50 | 4/23/2024 | 4/23/2024 1:59:00 PM EST |
| 285.00 | 0.20 | 0.85 | 0.50 | +0.20 | +66.67% | 5 | 22 | 0.35 | 0.18 | 0.03 | -0.44 | 4/23/2024 | 4/23/2024 1:59:00 PM EST |
| 287.50 | 0.20 | 4.40 | 0.25 | % | 2 | 0 | 0.56 | 0.11 | 0.02 | -0.29 | 4/23/2024 | 4/23/2024 1:59:00 PM EST | |
| 290.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.56 | 0.07 | 0.01 | -0.21 | 4/22/2024 | 4/23/2024 1:59:00 PM EST |
| 292.50 | 0.00 | 4.30 | % | 0 | 0 | 1.03 | 0.03 | 0.01 | -0.11 | 4/23/2024 1:59:00 PM EST | |||
| 295.00 | 0.00 | 4.30 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.02 | 0.01 | -0.07 | 4/15/2024 | 4/23/2024 1:59:00 PM EST |
| 297.50 | 0.00 | 4.30 | % | 0 | 0 | 1.17 | 0.01 | 0.00 | -0.04 | 4/23/2024 1:59:00 PM EST | |||
| 300.00 | 0.00 | 4.30 | 0.40 | 0.00 | 0.00% | 0 | 10 | 1.23 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 4/23/2024 1:59:00 PM EST |
| 305.00 | 0.00 | 4.30 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 4/23/2024 1:59:00 PM EST | |||
| 310.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/23/2024 1:59:00 PM EST |
| 315.00 | 0.00 | 4.30 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/23/2024 1:59:00 PM EST | |||
| 320.00 | 0.00 | 4.30 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/23/2024 1:59:00 PM EST | |||
| 325.00 | 0.00 | 4.30 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/23/2024 1:59:00 PM EST | |||
| 330.00 | 0.00 | 4.30 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/23/2024 1:59:00 PM EST | |||
| 335.00 | 0.00 | 4.30 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/23/2024 1:59:00 PM EST | |||
| 340.00 | 0.00 | 4.30 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/23/2024 1:59:00 PM EST | |||
| 345.00 | 0.00 | 4.30 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/23/2024 1:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 4.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.05 | 4/23/2024 1:59:00 PM EST | |||
| 135.00 | 0.00 | 4.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.05 | 4/23/2024 1:59:00 PM EST | |||
| 140.00 | 0.00 | 4.30 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | -0.05 | 4/23/2024 1:59:00 PM EST | |||
| 145.00 | 0.00 | 4.30 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | -0.06 | 4/23/2024 1:59:00 PM EST | |||
| 150.00 | 0.00 | 4.30 | % | 0 | 0 | 5.11 | 0.00 | 0.00 | -0.06 | 4/23/2024 1:59:00 PM EST | |||
| 155.00 | 0.00 | 4.30 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | -0.06 | 4/23/2024 1:59:00 PM EST | |||
| 160.00 | 0.00 | 4.30 | % | 0 | 0 | 4.66 | 0.00 | 0.00 | -0.06 | 4/23/2024 1:59:00 PM EST | |||
| 165.00 | 0.00 | 4.30 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | -0.06 | 4/23/2024 1:59:00 PM EST | |||
| 170.00 | 0.00 | 4.30 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | -0.07 | 4/23/2024 1:59:00 PM EST | |||
| 175.00 | 0.00 | 4.30 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | -0.07 | 4/23/2024 1:59:00 PM EST | |||
| 180.00 | 0.00 | 4.30 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | -0.07 | 4/23/2024 1:59:00 PM EST | |||
| 185.00 | 0.00 | 4.30 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | -0.07 | 4/23/2024 1:59:00 PM EST | |||
| 190.00 | 0.00 | 4.30 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | -0.07 | 4/23/2024 1:59:00 PM EST | |||
| 195.00 | 0.00 | 4.30 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | -0.08 | 4/23/2024 1:59:00 PM EST | |||
| 200.00 | 0.00 | 4.30 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | -0.08 | 4/23/2024 1:59:00 PM EST | |||
| 205.00 | 0.00 | 4.30 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | -0.08 | 4/23/2024 1:59:00 PM EST | |||
| 210.00 | 0.00 | 4.30 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | -0.08 | 4/23/2024 1:59:00 PM EST | |||
| 215.00 | 0.00 | 4.30 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | -0.08 | 4/23/2024 1:59:00 PM EST | |||
| 220.00 | 0.00 | 4.30 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | -0.09 | 4/23/2024 1:59:00 PM EST | |||
| 225.00 | 0.00 | 4.30 | 1.63 | 0.00 | 0.00% | 0 | 3 | 2.23 | 0.00 | 0.00 | -0.09 | 3/11/2024 | 4/23/2024 1:59:00 PM EST |
| 230.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.06 | 0.00 | 0.00 | -0.09 | 4/17/2024 | 4/23/2024 1:59:00 PM EST |
| 235.00 | 0.00 | 1.00 | 0.57 | 0.00 | 0.00% | 0 | 4 | 1.22 | 0.00 | 0.00 | -0.09 | 3/25/2024 | 4/23/2024 1:59:00 PM EST |
| 240.00 | 0.00 | 4.30 | 0.73 | 0.00 | 0.00% | 0 | 45 | 1.72 | 0.00 | 0.00 | -0.09 | 3/25/2024 | 4/23/2024 1:59:00 PM EST |
| 245.00 | 0.00 | 4.30 | 0.78 | 0.00 | 0.00% | 0 | 5 | 1.56 | 0.00 | 0.00 | -0.10 | 4/10/2024 | 4/23/2024 1:59:00 PM EST |
| 247.50 | 0.00 | 4.30 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.10 | 4/23/2024 1:59:00 PM EST | |||
| 250.00 | 0.00 | 4.30 | 0.25 | 0.00 | 0.00% | 0 | 11 | 1.39 | 0.00 | 0.00 | -0.10 | 4/15/2024 | 4/23/2024 1:59:00 PM EST |
| 252.50 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.30 | 0.00 | 0.00 | -0.11 | 4/22/2024 | 4/23/2024 1:59:00 PM EST |
| 255.00 | 0.00 | 4.40 | 0.74 | 0.00 | 0.00% | 0 | 14 | 1.23 | -0.01 | 0.00 | -0.13 | 4/10/2024 | 4/23/2024 1:59:00 PM EST |
| 257.50 | 0.00 | 4.50 | 1.00 | 0.00 | 0.00% | 0 | 5 | 1.16 | -0.02 | 0.00 | -0.16 | 4/17/2024 | 4/23/2024 1:59:00 PM EST |
| 260.00 | 0.00 | 4.60 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.08 | -0.03 | 0.01 | -0.21 | 4/22/2024 | 4/23/2024 1:59:00 PM EST |
| 262.50 | 0.20 | 1.50 | 0.26 | -0.64 | -71.12% | 2 | 105 | 0.46 | -0.08 | 0.02 | -0.33 | 4/23/2024 | 4/23/2024 1:59:00 PM EST |
| 265.00 | 0.40 | 2.05 | 0.50 | -0.75 | -60.00% | 17 | 21 | 0.34 | -0.13 | 0.02 | -0.43 | 4/23/2024 | 4/23/2024 1:59:00 PM EST |
| 267.50 | 0.30 | 1.05 | 2.50 | 0.00 | 0.00% | 0 | 14 | 0.34 | -0.19 | 0.03 | -0.49 | 4/22/2024 | 4/23/2024 1:59:00 PM EST |
| 270.00 | 0.35 | 1.55 | 1.22 | -1.13 | -48.09% | 10 | 20 | 0.31 | -0.26 | 0.04 | -0.56 | 4/23/2024 | 4/23/2024 1:59:00 PM EST |
| 272.50 | 0.55 | 2.30 | 3.50 | 0.00 | 0.00% | 0 | 24 | 0.31 | -0.36 | 0.04 | -0.59 | 4/22/2024 | 4/23/2024 1:59:00 PM EST |
| 275.00 | 1.25 | 3.20 | 4.35 | 0.00 | 0.00% | 0 | 8 | 0.33 | -0.47 | 0.05 | -0.59 | 4/22/2024 | 4/23/2024 1:59:00 PM EST |
| 277.50 | 1.80 | 4.90 | 4.80 | -1.40 | -22.59% | 6 | 2 | 0.18 | -0.59 | 0.05 | -0.58 | 4/23/2024 | 4/23/2024 1:59:00 PM EST |
| 280.00 | 2.70 | 10.30 | 5.25 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.69 | 0.04 | -0.54 | 4/12/2024 | 4/23/2024 1:59:00 PM EST |
| 282.50 | 6.50 | 12.10 | % | 0 | 0 | 0.80 | -0.76 | 0.03 | -0.50 | 4/23/2024 1:59:00 PM EST | |||
| 285.00 | 8.10 | 11.40 | % | 0 | 0 | 0.67 | -0.82 | 0.03 | -0.44 | 4/23/2024 1:59:00 PM EST | |||
| 287.50 | 8.40 | 16.70 | % | 0 | 0 | 0.90 | -0.89 | 0.02 | -0.29 | 4/23/2024 1:59:00 PM EST | |||
| 290.00 | 11.00 | 18.90 | % | 0 | 0 | 0.97 | -0.93 | 0.01 | -0.21 | 4/23/2024 1:59:00 PM EST | |||
| 292.50 | 13.40 | 21.40 | % | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.11 | 4/23/2024 1:59:00 PM EST | |||
| 295.00 | 15.90 | 23.90 | % | 0 | 0 | 1.12 | -0.98 | 0.01 | -0.07 | 4/23/2024 1:59:00 PM EST | |||
| 297.50 | 18.30 | 26.40 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.04 | 4/23/2024 1:59:00 PM EST | |||
| 300.00 | 20.90 | 28.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.02 | 4/23/2024 1:59:00 PM EST | |||
| 305.00 | 25.90 | 33.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 4/23/2024 1:59:00 PM EST | |||
| 310.00 | 30.90 | 37.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/23/2024 1:59:00 PM EST | |||
| 315.00 | 35.90 | 43.80 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/23/2024 1:59:00 PM EST | |||
| 320.00 | 40.90 | 48.90 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/23/2024 1:59:00 PM EST | |||
| 325.00 | 45.90 | 53.70 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/23/2024 1:59:00 PM EST | |||
| 330.00 | 50.90 | 58.60 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/23/2024 1:59:00 PM EST | |||
| 335.00 | 55.90 | 63.80 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/23/2024 1:59:00 PM EST | |||
| 340.00 | 62.20 | 68.70 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/23/2024 1:59:00 PM EST | |||
| 345.00 | 66.50 | 73.70 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/23/2024 1:59:00 PM EST |