Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $50.53 as of 1/22/2025 9:11:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 15.10 | 15.55 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 38.00 | 12.15 | 12.55 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 39.00 | 11.10 | 11.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 40.00 | 10.10 | 10.55 | 12.08 | 0.00 | 0.00% | 0 | 4 | 0.71 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 41.00 | 9.15 | 9.55 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 42.00 | 8.20 | 8.60 | 10.20 | 0.00 | 0.00% | 0 | 2 | 0.54 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:45 PM EST |
| 43.00 | 7.15 | 7.60 | 9.80 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.99 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:45 PM EST |
| 44.00 | 6.15 | 6.65 | % | 0 | 0 | 0.55 | 0.97 | 0.02 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 45.00 | 5.20 | 5.65 | 7.64 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.96 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:45 PM EST |
| 46.00 | 4.20 | 4.70 | 4.60 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.94 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 46.50 | 3.75 | 4.20 | % | 0 | 0 | 0.40 | 0.92 | 0.05 | -0.02 | 1/21/2025 3:59:45 PM EST | |||
| 47.00 | 3.40 | 3.55 | 3.85 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.90 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 47.50 | 2.97 | 3.10 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.88 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 48.00 | 2.39 | 2.79 | 2.76 | 0.00 | 0.00% | 0 | 72 | 0.26 | 0.84 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 48.50 | 1.99 | 2.27 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.80 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 49.00 | 1.70 | 1.88 | 1.94 | -0.01 | -0.52% | 3 | 298 | 0.27 | 0.74 | 0.12 | -0.03 | 1/22/2025 | 1/21/2025 3:59:45 PM EST |
| 49.50 | 1.39 | 1.74 | 1.78 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.68 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 50.00 | 1.14 | 1.30 | 1.41 | 0.00 | 0.00% | 0 | 413 | 0.25 | 0.61 | 0.14 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 51.00 | 0.70 | 0.77 | 0.75 | -0.18 | -19.36% | 17 | 213 | 0.25 | 0.47 | 0.15 | -0.03 | 1/22/2025 | 1/21/2025 3:59:45 PM EST |
| 52.00 | 0.39 | 0.45 | 0.50 | -0.08 | -13.80% | 7 | 512 | 0.25 | 0.33 | 0.13 | -0.03 | 1/22/2025 | 1/21/2025 3:59:45 PM EST |
| 53.00 | 0.21 | 0.26 | 0.25 | -0.06 | -19.36% | 11 | 887 | 0.25 | 0.22 | 0.10 | -0.03 | 1/22/2025 | 1/21/2025 3:59:45 PM EST |
| 54.00 | 0.13 | 0.16 | 0.15 | -0.05 | -25.00% | 8 | 621 | 0.25 | 0.14 | 0.08 | -0.02 | 1/22/2025 | 1/21/2025 3:59:45 PM EST |
| 55.00 | 0.08 | 0.11 | 0.11 | 0.00 | 0.00% | 10 | 1,177 | 0.27 | 0.09 | 0.05 | -0.01 | 1/22/2025 | 1/21/2025 3:59:45 PM EST |
| 56.00 | 0.05 | 0.09 | 0.08 | -0.01 | -11.12% | 20 | 1,062 | 0.28 | 0.06 | 0.04 | -0.01 | 1/22/2025 | 1/21/2025 3:59:45 PM EST |
| 57.00 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 3,311 | 0.32 | 0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 58.00 | 0.01 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 81 | 0.32 | 0.03 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 59.00 | 0.01 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 120 | 0.35 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 60.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 145 | 0.43 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 61.00 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 142 | 0.40 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:45 PM EST |
| 62.00 | 0.00 | 0.08 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 63.00 | 0.00 | 0.07 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 64.00 | 0.00 | 0.07 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 65.00 | 0.00 | 0.07 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 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 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:45 PM EST |
| 38.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 40.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:45 PM EST |
| 41.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 42.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 58 | 0.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 43.00 | 0.01 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.01 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 44.00 | 0.01 | 0.10 | 0.31 | 0.00 | 0.00% | 0 | 22 | 0.33 | -0.03 | 0.02 | -0.01 | 12/31/2024 | 1/21/2025 3:59:45 PM EST |
| 45.00 | 0.03 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 63 | 0.32 | -0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 46.00 | 0.08 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 177 | 0.29 | -0.06 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 46.50 | 0.11 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.08 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 47.00 | 0.14 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 418 | 0.28 | -0.10 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 47.50 | 0.19 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 25 | 0.27 | -0.12 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 48.00 | 0.27 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 236 | 0.26 | -0.16 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 48.50 | 0.37 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 71 | 0.26 | -0.20 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 49.00 | 0.50 | 0.54 | 0.51 | 0.00 | 0.00% | 0 | 184 | 0.25 | -0.26 | 0.12 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 49.50 | 0.67 | 0.70 | 0.67 | 0.00 | 0.00% | 0 | 32 | 0.25 | -0.32 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 50.00 | 0.88 | 0.91 | 0.85 | 0.00 | 0.00% | 0 | 287 | 0.25 | -0.39 | 0.14 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 51.00 | 1.40 | 1.57 | 1.25 | 0.00 | 0.00% | 0 | 273 | 0.25 | -0.53 | 0.15 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 52.00 | 2.10 | 2.18 | 1.86 | 0.00 | 0.00% | 0 | 398 | 0.24 | -0.67 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 53.00 | 2.90 | 3.00 | 2.51 | 0.00 | 0.00% | 0 | 174 | 0.25 | -0.78 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 54.00 | 3.75 | 4.05 | 3.39 | 0.00 | 0.00% | 0 | 18 | 0.15 | -0.86 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 55.00 | 4.55 | 4.95 | 4.50 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.91 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 56.00 | 5.60 | 5.90 | 4.22 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.94 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 57.00 | 6.55 | 7.00 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.96 | 0.02 | -0.01 | 1/15/2025 | 1/21/2025 3:59:45 PM EST |
| 58.00 | 7.55 | 7.95 | % | 0 | 0 | 0.54 | -0.97 | 0.02 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 59.00 | 8.55 | 8.95 | % | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 60.00 | 9.60 | 10.00 | 8.30 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:45 PM EST |
| 61.00 | 10.50 | 10.95 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 62.00 | 11.55 | 12.15 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 63.00 | 12.60 | 12.90 | 11.95 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:45 PM EST |
| 64.00 | 13.50 | 13.95 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 65.00 | 14.50 | 14.95 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 70.00 | 17.95 | 21.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 75.00 | 23.00 | 26.35 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST |