Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $46.37 as of 2/4/2025 3:01:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.65 | 18.65 | 16.05 | 0.00 | 0.00% | 0 | 127 | 0.74 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 32.50 | 15.05 | 15.40 | 20.80 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.99 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 4:00:05 PM EST |
| 35.00 | 11.90 | 13.10 | 12.49 | 0.00 | 0.00% | 0 | 204 | 0.51 | 0.98 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 37.50 | 9.60 | 10.95 | 9.10 | 0.00 | 0.00% | 33 | 112 | 0.44 | 0.96 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 40.00 | 7.85 | 8.00 | 7.95 | +1.30 | +19.55% | 30 | 713 | 0.40 | 0.92 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 42.50 | 5.35 | 5.70 | 5.50 | +0.85 | +18.28% | 23 | 188 | 0.32 | 0.85 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 45.00 | 3.60 | 3.70 | 3.65 | +0.70 | +23.73% | 362 | 1,651 | 0.32 | 0.72 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 47.50 | 2.06 | 2.29 | 2.15 | +0.51 | +31.10% | 513 | 5,214 | 0.31 | 0.53 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 50.00 | 1.11 | 1.15 | 1.13 | +0.26 | +29.89% | 2,132 | 8,944 | 0.31 | 0.35 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 52.50 | 0.53 | 0.58 | 0.56 | +0.12 | +27.28% | 2,367 | 16,305 | 0.31 | 0.21 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 55.00 | 0.28 | 0.30 | 0.30 | +0.05 | +20.00% | 764 | 12,861 | 0.33 | 0.13 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 57.50 | 0.16 | 0.18 | 0.16 | +0.01 | +6.67% | 169 | 4,735 | 0.35 | 0.07 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 60.00 | 0.11 | 0.12 | 0.11 | +0.01 | +10.00% | 899 | 32,426 | 0.38 | 0.04 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 62.50 | 0.07 | 0.11 | 0.08 | 0.00 | 0.00% | 102 | 3,307 | 0.41 | 0.02 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 65.00 | 0.06 | 0.07 | 0.06 | 0.00 | 0.00% | 281 | 7,205 | 0.44 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 67.50 | 0.03 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 1,116 | 0.46 | 0.01 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 70.00 | 0.02 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 14,043 | 0.49 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 72.50 | 0.01 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 1,028 | 0.52 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:05 PM EST |
| 75.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5,829 | 0.53 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 77.50 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 793 | 0.56 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.26 | 0.03 | -0.01 | -25.00% | 1 | 1,018 | 0.83 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 299 | 0.77 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.04 | 0.01 | -0.03 | -75.00% | 40 | 396 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 74 | 1.35 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 653 | 0.82 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.28 | 0.03 | 0.00 | 0.00% | 0 | 77 | 1.27 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 32.50 | 0.04 | 0.07 | 0.04 | 0.00 | 0.00% | 270 | 58 | 0.53 | -0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 35.00 | 0.04 | 0.10 | 0.06 | -0.01 | -14.29% | 5 | 127 | 0.46 | -0.02 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 37.50 | 0.10 | 0.12 | 0.11 | -0.04 | -26.67% | 5 | 2,516 | 0.40 | -0.04 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 40.00 | 0.18 | 0.21 | 0.21 | -0.10 | -32.26% | 86 | 2,189 | 0.35 | -0.08 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 42.50 | 0.41 | 0.47 | 0.43 | -0.27 | -38.58% | 155 | 1,911 | 0.33 | -0.15 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 45.00 | 0.96 | 1.00 | 0.99 | -0.44 | -30.77% | 1,313 | 11,516 | 0.31 | -0.28 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 47.50 | 1.97 | 2.02 | 1.98 | -0.69 | -25.85% | 147 | 13,688 | 0.31 | -0.47 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 50.00 | 3.45 | 3.55 | 3.57 | -0.90 | -20.14% | 52 | 4,030 | 0.31 | -0.65 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 52.50 | 5.15 | 5.55 | 5.60 | -0.90 | -13.85% | 31 | 4,908 | 0.30 | -0.79 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 55.00 | 7.60 | 7.75 | 7.85 | -1.00 | -11.30% | 30 | 3,986 | 0.34 | -0.87 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 57.50 | 9.75 | 10.15 | 11.18 | 0.00 | 0.00% | 0 | 1,926 | 0.31 | -0.93 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 60.00 | 12.10 | 12.60 | 12.60 | 0.00 | 0.00% | 0 | 1,879 | 0.25 | -0.96 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 62.50 | 14.80 | 15.05 | 15.85 | +2.05 | +14.86% | 68 | 623 | 0.48 | -0.98 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 65.00 | 16.45 | 17.55 | 15.28 | 0.00 | 0.00% | 0 | 14 | 0.54 | -0.99 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:05 PM EST |
| 67.50 | 19.35 | 20.00 | 17.70 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.99 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 70.00 | 22.30 | 22.55 | 17.95 | 0.00 | 0.00% | 0 | 1 | 0.61 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 4:00:05 PM EST |
| 72.50 | 24.80 | 25.05 | 21.40 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/13/2024 | 2/4/2025 4:00:05 PM EST |
| 75.00 | 26.85 | 28.45 | 12.90 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/2/2024 | 2/4/2025 4:00:05 PM EST |
| 77.50 | 29.40 | 31.00 | 14.45 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/20/2024 | 2/4/2025 4:00:05 PM EST |
| 80.00 | 31.85 | 33.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 85.00 | 37.05 | 38.55 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 90.00 | 41.65 | 43.15 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 95.00 | 46.65 | 48.05 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 100.00 | 51.70 | 53.45 | 53.20 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 4:00:05 PM EST |