Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For OXY Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
OXY OCCIDENTAL PETROLEUM CP   0.260 0.309 39.01 1.03

 
2019-12-06 - Calls 2019-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OXY 0.97 1.02 0.94 0.00 1064 1679  W   38 OXY 0.00 0.03 0.01 0.00 246 1392  W  
OXY 0.47 0.54 0.55 0.00 602 1081  W   38.5 OXY 0.00 0.02 0.01 0.00 482 2267  W  
OXY 0.01 0.05 0.04 0.00 2035 4386  W   39 OXY 0.01 0.08 0.08 0.00 429 848  W  
OXY 0.00 0.01 0.02 0.00 210 1492  W   39.5 OXY 0.48 0.54 0.53 0.00 178 374  W  
OXY 0.00 0.01 0.01 0.00 211 2334  W   40 OXY 0.98 1.04 1.02 0.00 523 1434  W  
OXY 0.00 0.13 0.01 0.00 74 1161  W   40.5 OXY 1.48 1.54 1.60 0.00 5 167  W  
 
2019-12-13 - Calls 2019-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OXY 0.96 1.02 0.97 1.25 537 902  W   38 OXY 0.46 0.49 0.46 0.23 255 845  W  
OXY 0.47 0.52 0.48 0.91 477 356  W   38.5 OXY 0.72 0.74 0.75 0.39 458 257  W  
OXY 0.26 0.30 0.30 0.63 954 796  W   39 OXY 1.04 1.09 1.04 0.60 170 306  W  
OXY 0.16 0.18 0.15 0.41 605 635  W   39.5 OXY 1.43 1.48 1.60 0.89 80 121  W  
OXY 0.09 0.11 0.10 0.26 623 962  W   40 OXY 1.86 1.89 1.88 1.23 608 309  W  
OXY 0.06 0.08 0.07 0.15 54 538  W   40.5 OXY 2.32 2.40 2.39 1.62 20 89  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OXY 0.97 1.03 1.01 1.54 226 437  S   38 OXY 0.71 0.74 0.73 0.46 401 745  S  
OXY 0.69 0.72 0.70 1.22 676 345  S   38.5 OXY 0.96 1.00 1.01 0.64 450 280  S  
OXY 0.51 0.54 0.51 0.95 803 2705  S   39 OXY 1.27 1.31 1.32 0.87 286 489  S  
OXY 0.37 0.39 0.37 0.72 225 963  S   39.5 OXY 1.62 1.67 1.70 1.13 6 94  S  
OXY 0.26 0.29 0.26 0.53 1098 7694  S   40 OXY 2.02 2.07 2.07 1.45 384 3260  S  
OXY 0.19 0.21 0.20 0.39 668 1101  S   40.5 OXY 2.43 2.52 2.70 1.80 1 60  S  
 
2019-12-27 - Calls 2019-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OXY 1.08 1.13 1.07 1.80 134 225  W   38 OXY 0.83 0.90 0.97 0.62 15 260  W  
OXY 0.85 0.88 0.80 1.50 21 352  W   38.5 OXY 1.10 1.15 1.35 0.81 12 199  W  
OXY 0.65 0.67 0.63 1.22 296 215  W   39 OXY 1.39 1.45 1.46 1.03 76 293  W  
OXY 0.48 0.51 0.49 0.98 80 175  W   39.5 OXY 1.73 1.79 1.94 1.29 105 50  W  
OXY 0.36 0.39 0.38 0.78 86 863  W   40 OXY 2.11 2.17 2.16 1.59 4 50  W  
OXY 0.27 0.30 0.25 0.61 502 270  W   40.5 OXY 2.48 2.62 3.41 1.91 0 114  W  
 
2020-01-03 - Calls 2020-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OXY 1.20 1.33 1.18 2.06 0 11  W   38 OXY 0.98 1.03 1.10 0.73 3 12  W  
OXY 1.00 1.04 1.00 1.76 44 69  W   38.5 OXY 1.24 1.27 1.36 0.92 26 60  W  
OXY 0.80 0.83 0.81 1.48 18 55  W   39 OXY 1.48 1.60 2.19 1.14 1 12  W  
OXY 0.63 0.65 0.63 1.24 13 16  W   39.5 OXY 1.82 1.93 2.55 1.39 1 21  W  
OXY 0.49 0.51 0.50 1.02 47 121  W   40 OXY 2.17 2.30 2.99 1.67 0 24  W  
OXY 0.38 0.40 0.40 0.83 5 121  W   40.5 OXY 2.56 2.72 3.40 1.98 0 13  W  
 
2020-01-10 - Calls 2020-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OXY 1.42 1.46 1.32 2.32 6 21  W   38 OXY 1.14 1.20 1.54 0.81 0 45  W  
OXY 1.16 1.22 1.15 2.02 3 10  W   38.5 OXY 1.40 1.43 1.43 1.00 21 0  W  
OXY 0.97 1.00 0.95 1.74 9 36  W   39 OXY 1.62 1.78 1.73 1.21 22 0  W  
OXY 0.78 0.82 0.75 1.49 19 33  W   39.5 OXY 1.96 2.10 2.73 1.45 0 2  W  
OXY 0.62 0.67 0.59 1.26 23 83  W   40 OXY 2.31 2.45 2.56 1.72 1 2  W  
OXY 0.51 0.54 0.49 1.06 13 8  W   40.5 OXY 2.68 2.85 0.00 2.01 0 0  W  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OXY1 28.05 32.80 32.25 0.00 0 1 NS   40 OXY1 0.00 0.10 0.01 0.00 0 5281 NS  
OXY 0.76 0.79 0.77 1.51 4569 12660  S   40 OXY 2.46 2.50 2.51 1.73 300 10731  S  
 
2020-01-24 - Calls 2020-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OXY 1.70 1.77 1.37 2.89 0 3  W   38 OXY 1.40 1.46 1.55 0.88 2 0  W  
OXY 1.45 1.52 0.00 2.58 0 0  W   38.5 OXY 1.65 1.73 0.00 1.05 0 0  W  
OXY 1.24 1.29 1.21 2.29 7 0  W   39 OXY 1.92 2.03 2.12 1.25 10 0  W  
OXY 1.04 1.10 0.00 2.02 0 0  W   39.5 OXY 2.22 2.36 0.00 1.47 0 0  W  
OXY 0.88 0.92 0.85 1.78 5 0  W   40 OXY 2.55 2.70 2.73 1.71 6 0  W  
OXY 0.74 0.78 0.73 1.55 13 0  W   40.5 OXY 2.90 3.05 0.00 1.97 0 0  W  
 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OXY 1.53 1.56 1.54 3.05 654 4038  S   40 OXY 3.15 3.25 3.25 1.44 112 4794  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.