Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $50.42 as of 2/21/2025 9:06:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 14.85 | 16.55 | 16.88 | +0.38 | +2.31% | 5 | 22 | 2.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 37.00 | 13.05 | 13.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 38.00 | 12.35 | 12.65 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 39.00 | 11.40 | 11.65 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 40.00 | 10.40 | 10.55 | 11.30 | 0.00 | 0.00% | 0 | 8 | 1.07 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 41.00 | 8.85 | 9.70 | 8.11 | 0.00 | 0.00% | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 41.50 | 8.90 | 9.10 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 42.00 | 8.35 | 8.60 | 6.65 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 42.50 | 7.85 | 8.15 | 9.55 | 0.00 | 0.00% | 0 | 61 | 0.84 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 43.00 | 7.20 | 7.60 | 8.15 | 0.00 | 0.00% | 0 | 4 | 0.80 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 43.50 | 6.85 | 7.15 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 44.00 | 6.40 | 6.55 | 5.25 | 0.00 | 0.00% | 0 | 619 | 0.70 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 44.50 | 5.70 | 6.20 | 6.49 | 0.00 | 0.00% | 0 | 32 | 0.66 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 45.00 | 4.80 | 5.70 | 6.30 | +0.37 | +6.24% | 1 | 20 | 0.70 | 0.99 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 45.50 | 4.90 | 5.10 | 6.15 | +2.75 | +80.89% | 1 | 6 | 0.57 | 0.98 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 46.00 | 4.40 | 4.55 | 4.55 | -0.60 | -11.65% | 149 | 202 | 0.56 | 0.97 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 46.50 | 3.90 | 4.15 | 5.10 | -1.00 | -16.40% | 30 | 69 | 0.52 | 0.96 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 47.00 | 2.84 | 3.70 | 3.65 | -1.35 | -27.00% | 2 | 234 | 0.24 | 0.94 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 47.50 | 2.80 | 3.15 | 3.07 | -1.68 | -35.37% | 16 | 44 | 0.20 | 0.92 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 48.00 | 2.38 | 2.81 | 2.68 | -1.37 | -33.83% | 26 | 652 | 0.30 | 0.89 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 48.50 | 2.01 | 2.37 | 2.29 | -1.52 | -39.90% | 71 | 239 | 0.25 | 0.85 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 49.00 | 1.69 | 1.76 | 1.81 | -1.39 | -43.44% | 256 | 677 | 0.27 | 0.79 | 0.15 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 49.50 | 1.32 | 1.38 | 1.44 | -1.36 | -48.58% | 284 | 1,135 | 0.27 | 0.71 | 0.18 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 50.00 | 1.01 | 1.06 | 1.04 | -1.31 | -55.75% | 569 | 1,484 | 0.27 | 0.61 | 0.20 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 51.00 | 0.52 | 0.55 | 0.53 | -0.97 | -64.67% | 1,119 | 1,288 | 0.27 | 0.40 | 0.21 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 52.00 | 0.25 | 0.26 | 0.25 | -0.72 | -74.23% | 3,916 | 2,955 | 0.28 | 0.23 | 0.16 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 53.00 | 0.11 | 0.13 | 0.13 | -0.29 | -69.05% | 10,253 | 2,720 | 0.29 | 0.12 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 54.00 | 0.06 | 0.08 | 0.08 | -0.15 | -65.22% | 506 | 2,610 | 0.32 | 0.06 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 55.00 | 0.04 | 0.05 | 0.05 | -0.06 | -54.55% | 970 | 1,956 | 0.36 | 0.03 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 56.00 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 61 | 359 | 0.40 | 0.01 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 57.00 | 0.01 | 0.02 | 0.03 | -0.01 | -25.00% | 20 | 2,358 | 0.40 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 58.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 632 | 3,263 | 0.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 59.00 | 0.00 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 34 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.04 | 0.01 | -0.01 | -50.00% | 2 | 173 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 61.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 47 | 0.61 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 62.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 49 | 0.69 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 63.00 | 0.00 | 0.47 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 64.00 | 0.00 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 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 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 1.26 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.06 | 0.01 | -0.09 | -90.00% | 1 | 125 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 99 | 0.69 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 46 | 1.03 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 41.50 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 11 | 2.12 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.07 | 0.03 | -0.05 | -62.50% | 50 | 302 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 43 | 1.30 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 43.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 31 | 165 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 43.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 25 | 0.57 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 0.04 | 0.03 | +0.01 | +50.00% | 1 | 167 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 44.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 29 | 0.47 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 45.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 132 | 1,876 | 0.40 | -0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 45.50 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 86 | 151 | 0.41 | -0.02 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 46.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 53 | 635 | 0.36 | -0.03 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 46.50 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 102 | 0.31 | -0.04 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 47.00 | 0.04 | 0.06 | 0.06 | +0.03 | +100.00% | 785 | 411 | 0.32 | -0.06 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 47.50 | 0.06 | 0.08 | 0.04 | +0.02 | +100.00% | 59 | 154 | 0.31 | -0.08 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 48.00 | 0.10 | 0.12 | 0.11 | +0.07 | +175.00% | 64 | 511 | 0.30 | -0.11 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 48.50 | 0.16 | 0.18 | 0.17 | +0.13 | +325.00% | 122 | 380 | 0.29 | -0.15 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 49.00 | 0.25 | 0.28 | 0.25 | +0.20 | +400.00% | 505 | 409 | 0.29 | -0.21 | 0.15 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 49.50 | 0.35 | 0.40 | 0.39 | +0.31 | +387.50% | 135 | 196 | 0.28 | -0.29 | 0.18 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 50.00 | 0.53 | 0.56 | 0.55 | +0.39 | +243.75% | 5,866 | 4,519 | 0.28 | -0.39 | 0.20 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 51.00 | 1.04 | 1.09 | 1.06 | +0.74 | +231.25% | 1,121 | 769 | 0.28 | -0.60 | 0.21 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 52.00 | 1.74 | 1.82 | 1.76 | +1.10 | +166.67% | 557 | 829 | 0.29 | -0.77 | 0.16 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 53.00 | 2.46 | 2.71 | 2.52 | +1.31 | +108.27% | 74 | 728 | 0.25 | -0.88 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 54.00 | 3.50 | 3.70 | 2.55 | +0.64 | +33.51% | 21 | 75 | 0.37 | -0.94 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 55.00 | 3.75 | 4.65 | 4.37 | +0.95 | +27.78% | 23 | 23 | 0.45 | -0.97 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 56.00 | 5.45 | 5.65 | 3.55 | 0.00 | 0.00% | 0 | 118 | 0.51 | -0.99 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 57.00 | 6.40 | 6.70 | 5.00 | 0.00 | 0.00% | 0 | 39 | 0.58 | -0.99 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 58.00 | 7.35 | 7.65 | 9.13 | 0.00 | 0.00% | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:56 PM EST |
| 59.00 | 8.40 | 8.65 | 7.15 | 0.00 | 0.00% | 0 | 7 | 0.93 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 60.00 | 9.45 | 9.65 | 7.70 | 0.00 | 0.00% | 0 | 38 | 1.16 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 61.00 | 9.90 | 10.70 | 8.75 | 0.00 | 0.00% | 0 | 3 | 1.26 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 62.00 | 11.50 | 11.70 | 10.20 | 0.00 | 0.00% | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 63.00 | 12.40 | 12.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 64.00 | 13.35 | 13.70 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 65.00 | 14.35 | 14.65 | 14.35 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 70.00 | 19.35 | 20.10 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |