Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $47.59 as of 2/4/2025 10:04:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 11.70 | 13.50 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 39.00 | 8.45 | 8.85 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 40.00 | 7.55 | 7.90 | 6.75 | -0.24 | -3.44% | 1 | 5 | 0.79 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 40.50 | 7.00 | 7.40 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 41.00 | 6.55 | 6.80 | 11.50 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.99 | 0.01 | -0.01 | 1/14/2025 | 2/4/2025 4:00:05 PM EST |
| 41.50 | 6.05 | 6.40 | % | 0 | 0 | 0.66 | 0.99 | 0.01 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 42.00 | 5.50 | 5.75 | % | 0 | 0 | 0.58 | 0.98 | 0.02 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 42.50 | 5.00 | 5.30 | % | 0 | 0 | 0.54 | 0.97 | 0.02 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 43.00 | 4.60 | 4.85 | 8.25 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.96 | 0.03 | -0.02 | 1/7/2025 | 2/4/2025 4:00:05 PM EST |
| 43.50 | 4.05 | 4.30 | % | 0 | 0 | 0.42 | 0.95 | 0.04 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 44.00 | 3.65 | 3.80 | 2.76 | +0.31 | +12.66% | 1 | 1 | 0.38 | 0.93 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 44.50 | 3.05 | 3.35 | 3.20 | +0.97 | +43.50% | 2 | 4 | 0.37 | 0.90 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 45.00 | 2.68 | 2.91 | 2.80 | +1.00 | +55.56% | 18 | 22 | 0.32 | 0.88 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 45.50 | 1.94 | 2.44 | 2.30 | +0.65 | +39.40% | 4 | 23 | 0.48 | 0.84 | 0.11 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 46.00 | 1.88 | 2.00 | 2.07 | +0.78 | +60.47% | 52 | 81 | 0.28 | 0.79 | 0.13 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 46.50 | 1.53 | 1.62 | 1.51 | +0.65 | +75.59% | 229 | 307 | 0.28 | 0.72 | 0.16 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 47.00 | 1.24 | 1.27 | 1.25 | +0.50 | +66.67% | 884 | 1,284 | 0.28 | 0.63 | 0.18 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 47.50 | 0.93 | 1.04 | 0.98 | +0.42 | +75.00% | 860 | 246 | 0.27 | 0.54 | 0.19 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 48.00 | 0.68 | 0.73 | 0.72 | +0.32 | +80.00% | 498 | 369 | 0.27 | 0.45 | 0.19 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 48.50 | 0.49 | 0.53 | 0.50 | +0.21 | +72.42% | 498 | 101 | 0.27 | 0.36 | 0.17 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 49.00 | 0.34 | 0.38 | 0.35 | +0.13 | +59.10% | 622 | 511 | 0.27 | 0.28 | 0.16 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 49.50 | 0.23 | 0.26 | 0.24 | +0.09 | +60.00% | 472 | 283 | 0.27 | 0.21 | 0.13 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 50.00 | 0.16 | 0.19 | 0.17 | +0.06 | +54.55% | 742 | 2,824 | 0.28 | 0.16 | 0.11 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 51.00 | 0.07 | 0.09 | 0.09 | +0.03 | +50.00% | 1,160 | 406 | 0.29 | 0.08 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 52.00 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 298 | 1,213 | 0.31 | 0.04 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 53.00 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 32 | 1,412 | 0.34 | 0.02 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 54.00 | 0.01 | 0.04 | 0.03 | -0.01 | -25.00% | 11 | 787 | 0.37 | 0.01 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 55.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 956 | 1,790 | 0.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 56.00 | 0.01 | 0.04 | 0.03 | -0.01 | -25.00% | 5 | 425 | 0.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 57.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,077 | 0.52 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 58.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1,038 | 4,623 | 0.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 59.00 | 0.01 | 0.60 | 0.03 | +0.01 | +50.00% | 6 | 325 | 1.02 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 796 | 0.69 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 61.00 | 0.00 | 1.67 | 0.03 | 0.00 | 0.00% | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:05 PM EST |
| 62.00 | 0.00 | 2.00 | 0.03 | 0.00 | 0.00% | 0 | 17 | 1.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:05 PM EST |
| 63.00 | 0.00 | 1.99 | 0.06 | 0.00 | 0.00% | 0 | 45 | 1.99 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 4:00:05 PM EST |
| 64.00 | 0.00 | 1.27 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 1.27 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 1.27 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 1.27 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.42 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 39.00 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 1 | 7 | 0.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 40.50 | 0.00 | 0.04 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 41.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.01 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 41.50 | 0.01 | 0.05 | 0.04 | % | 1 | 0 | 0.42 | -0.01 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST | |
| 42.00 | 0.01 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 40 | 0.39 | -0.02 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 42.50 | 0.02 | 0.06 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.03 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 43.00 | 0.03 | 0.07 | 0.04 | -0.09 | -69.24% | 14 | 121 | 0.36 | -0.04 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 43.50 | 0.04 | 0.08 | 0.06 | -0.13 | -68.43% | 1 | 1 | 0.34 | -0.05 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 44.00 | 0.06 | 0.09 | 0.08 | -0.14 | -63.64% | 10 | 171 | 0.33 | -0.07 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 44.50 | 0.08 | 0.11 | 0.11 | -0.19 | -63.34% | 97 | 105 | 0.31 | -0.10 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 45.00 | 0.12 | 0.15 | 0.15 | -0.24 | -61.54% | 116 | 529 | 0.30 | -0.12 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 45.50 | 0.19 | 0.21 | 0.22 | -0.35 | -61.41% | 87 | 180 | 0.29 | -0.16 | 0.11 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 46.00 | 0.28 | 0.31 | 0.29 | -0.46 | -61.34% | 218 | 554 | 0.29 | -0.21 | 0.13 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 46.50 | 0.40 | 0.43 | 0.44 | -0.51 | -53.69% | 473 | 542 | 0.28 | -0.28 | 0.16 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 47.00 | 0.56 | 0.60 | 0.57 | -0.73 | -56.16% | 189 | 412 | 0.28 | -0.37 | 0.18 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 47.50 | 0.76 | 0.81 | 0.77 | -0.81 | -51.27% | 761 | 168 | 0.27 | -0.46 | 0.19 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 48.00 | 1.01 | 1.10 | 1.17 | -0.84 | -41.80% | 337 | 779 | 0.28 | -0.55 | 0.19 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 48.50 | 1.27 | 1.41 | 1.42 | -0.89 | -38.53% | 2 | 81 | 0.27 | -0.64 | 0.17 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 49.00 | 1.63 | 1.78 | 1.73 | -1.27 | -42.34% | 4 | 390 | 0.28 | -0.72 | 0.16 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 49.50 | 2.02 | 2.25 | 2.29 | -0.86 | -27.31% | 1 | 59 | 0.29 | -0.79 | 0.13 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 50.00 | 2.48 | 2.65 | 2.54 | -1.35 | -34.71% | 14 | 554 | 0.34 | -0.84 | 0.11 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 51.00 | 3.35 | 4.40 | 3.63 | -0.94 | -20.57% | 1 | 554 | 0.33 | -0.92 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 52.00 | 4.35 | 4.70 | 5.68 | 0.00 | 0.00% | 0 | 218 | 0.47 | -0.96 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 53.00 | 4.40 | 5.50 | 5.65 | -1.18 | -17.28% | 37 | 228 | 0.46 | -0.98 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 54.00 | 6.25 | 6.55 | 4.60 | 0.00 | 0.00% | 0 | 15 | 0.56 | -0.99 | 0.01 | 0.00 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 55.00 | 7.20 | 7.55 | 7.60 | 0.00 | 0.00% | 0 | 25 | 0.63 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 56.00 | 8.15 | 8.65 | 8.60 | 0.00 | 0.00% | 0 | 12 | 0.93 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 57.00 | 9.35 | 9.55 | 7.55 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 58.00 | 10.20 | 10.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 59.00 | 11.30 | 11.55 | 7.12 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:05 PM EST |
| 60.00 | 12.25 | 12.55 | 9.63 | 0.00 | 0.00% | 0 | 2 | 0.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:05 PM EST |
| 61.00 | 13.25 | 13.60 | 9.20 | 0.00 | 0.00% | 0 | 3 | 0.99 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 4:00:05 PM EST |
| 62.00 | 14.30 | 14.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 63.00 | 15.20 | 15.65 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 64.00 | 15.55 | 16.55 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 65.00 | 17.25 | 17.60 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 70.00 | 22.20 | 22.55 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 75.00 | 25.60 | 29.40 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |