Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $50.53 as of 1/22/2025 7:53:34 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 15.50 | 15.95 | 16.00 | 0.00 | 0.00% | 0 | 20 | 0.78 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 40.00 | 10.60 | 11.05 | 11.85 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.99 | 0.01 | -0.01 | 1/10/2025 | 1/21/2025 3:59:45 PM EST |
| 41.00 | 9.60 | 10.10 | % | 0 | 0 | 0.51 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 42.00 | 8.55 | 9.75 | % | 0 | 0 | 0.49 | 0.96 | 0.02 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 43.00 | 7.65 | 8.15 | % | 0 | 0 | 0.44 | 0.95 | 0.02 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 44.00 | 6.85 | 7.25 | 7.04 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.93 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 45.00 | 5.90 | 6.15 | 8.30 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.90 | 0.04 | -0.02 | 1/13/2025 | 1/21/2025 3:59:45 PM EST |
| 46.00 | 4.40 | 5.25 | 5.00 | 0.00 | 0.00% | 0 | 5 | 0.18 | 0.86 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 47.00 | 4.20 | 5.10 | 5.92 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.81 | 0.06 | -0.02 | 1/16/2025 | 1/21/2025 3:59:45 PM EST |
| 48.00 | 2.93 | 4.25 | 3.56 | 0.00 | 0.00% | 0 | 14 | 0.30 | 0.75 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 49.00 | 2.62 | 3.50 | 2.89 | 0.00 | 0.00% | 0 | 64 | 0.34 | 0.67 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 50.00 | 2.09 | 2.31 | 2.22 | 0.00 | 0.00% | 0 | 237 | 0.28 | 0.59 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 51.00 | 1.55 | 1.77 | 1.63 | 0.00 | 0.00% | 0 | 390 | 0.28 | 0.51 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 52.00 | 1.14 | 1.46 | 1.35 | 0.00 | 0.00% | 0 | 758 | 0.28 | 0.42 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 53.00 | 0.91 | 1.03 | 0.98 | 0.00 | 0.00% | 0 | 665 | 0.27 | 0.33 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 54.00 | 0.54 | 0.86 | 0.67 | 0.00 | 0.00% | 0 | 250 | 0.28 | 0.26 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 55.00 | 0.41 | 0.67 | 0.53 | 0.00 | 0.00% | 0 | 131 | 0.28 | 0.20 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 56.00 | 0.22 | 0.53 | 0.38 | 0.00 | 0.00% | 0 | 51 | 0.28 | 0.16 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 57.00 | 0.14 | 0.42 | 0.29 | 0.00 | 0.00% | 0 | 89 | 0.29 | 0.12 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 58.00 | 0.08 | 0.23 | 0.39 | 0.00 | 0.00% | 0 | 33 | 0.30 | 0.10 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 59.00 | 0.04 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 18 | 0.31 | 0.08 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 60.00 | 0.10 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 24 | 0.32 | 0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 61.00 | 0.08 | 0.13 | 0.19 | 0.00 | 0.00% | 0 | 24 | 0.33 | 0.05 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 62.00 | 0.00 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 37 | 0.37 | 0.03 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 63.00 | 0.00 | 0.16 | 0.22 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.02 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:45 PM EST |
| 64.00 | 0.00 | 0.15 | % | 0 | 0 | 0.43 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 65.00 | 0.00 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.01 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 70.00 | 0.00 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:45 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 | 0.12 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.46 | -0.01 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:45 PM EST |
| 41.00 | 0.00 | 0.17 | % | 0 | 0 | 0.43 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 42.00 | 0.01 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.04 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:45 PM EST |
| 43.00 | 0.11 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 19 | 0.33 | -0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 44.00 | 0.17 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 37 | 0.33 | -0.07 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 45.00 | 0.16 | 0.28 | 0.26 | 0.00 | 0.00% | 0 | 48 | 0.31 | -0.10 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 46.00 | 0.35 | 0.39 | 0.37 | 0.00 | 0.00% | 0 | 51 | 0.30 | -0.14 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 47.00 | 0.37 | 0.55 | 0.58 | 0.00 | 0.00% | 0 | 58 | 0.29 | -0.19 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 48.00 | 0.59 | 0.78 | 0.80 | 0.00 | 0.00% | 0 | 120 | 0.29 | -0.25 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 49.00 | 1.01 | 1.09 | 1.13 | 0.00 | 0.00% | 0 | 53 | 0.28 | -0.33 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 50.00 | 1.27 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 198 | 0.28 | -0.41 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 51.00 | 1.89 | 2.09 | 2.00 | 0.00 | 0.00% | 0 | 48 | 0.28 | -0.49 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 52.00 | 2.36 | 2.63 | 2.28 | 0.00 | 0.00% | 0 | 33 | 0.28 | -0.58 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 53.00 | 2.66 | 3.85 | 2.35 | 0.00 | 0.00% | 0 | 17 | 0.24 | -0.67 | 0.08 | -0.02 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 54.00 | 3.85 | 4.25 | 3.85 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.74 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 55.00 | 4.60 | 5.40 | 4.35 | 0.00 | 0.00% | 0 | 9 | 0.28 | -0.80 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 56.00 | 5.50 | 6.15 | 4.45 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.84 | 0.05 | -0.02 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 57.00 | 6.40 | 7.40 | % | 0 | 0 | 0.38 | -0.88 | 0.04 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 58.00 | 7.30 | 7.75 | % | 0 | 0 | 0.41 | -0.90 | 0.03 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 59.00 | 8.30 | 8.65 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.92 | 0.03 | -0.01 | 1/14/2025 | 1/21/2025 3:59:45 PM EST |
| 60.00 | 9.25 | 9.70 | % | 0 | 0 | 0.43 | -0.94 | 0.02 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 61.00 | 10.30 | 10.75 | % | 0 | 0 | 0.48 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 62.00 | 10.85 | 12.30 | % | 0 | 0 | 0.65 | -0.97 | 0.01 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 63.00 | 12.25 | 12.85 | % | 0 | 0 | 0.71 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 64.00 | 13.25 | 13.75 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 65.00 | 14.20 | 14.60 | % | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 70.00 | 19.25 | 19.75 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST |