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 | 15.15 | 16.45 | 14.79 | 0.00 | 0.00% | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 37.00 | 12.60 | 13.80 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 38.00 | 12.40 | 12.75 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 39.00 | 11.45 | 11.70 | 13.30 | 0.00 | 0.00% | 0 | 4 | 0.85 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 40.00 | 10.45 | 10.70 | 12.15 | 0.00 | 0.00% | 0 | 78 | 0.78 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 41.00 | 9.45 | 9.70 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 42.00 | 8.40 | 8.70 | 6.30 | 0.00 | 0.00% | 0 | 2 | 0.68 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:56 PM EST |
| 42.50 | 7.90 | 8.25 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 43.00 | 7.45 | 7.65 | 6.10 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.99 | 0.01 | -0.01 | 2/11/2025 | 2/21/2025 3:59:56 PM EST |
| 43.50 | 6.90 | 7.35 | % | 0 | 0 | 0.61 | 0.99 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 44.00 | 6.45 | 6.75 | 8.35 | 0.00 | 0.00% | 0 | 15 | 0.54 | 0.98 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 44.50 | 5.95 | 6.25 | % | 0 | 0 | 0.48 | 0.97 | 0.02 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 45.00 | 5.45 | 5.75 | 5.75 | -1.34 | -18.90% | 1 | 19 | 0.50 | 0.96 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 45.50 | 5.00 | 5.25 | % | 0 | 0 | 0.44 | 0.95 | 0.03 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 46.00 | 4.55 | 5.45 | 5.18 | -0.08 | -1.53% | 1 | 61 | 0.67 | 0.94 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 46.50 | 4.05 | 4.30 | 4.91 | % | 1 | 0 | 0.40 | 0.92 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 47.00 | 3.60 | 3.90 | 4.75 | +0.28 | +6.27% | 51 | 83 | 0.28 | 0.90 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 47.50 | 3.15 | 3.50 | 3.25 | -1.20 | -26.97% | 2 | 8 | 0.36 | 0.87 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 48.00 | 2.64 | 2.90 | 2.84 | -1.56 | -35.46% | 155 | 882 | 0.28 | 0.83 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 48.50 | 2.21 | 2.42 | 2.52 | -1.08 | -30.00% | 19 | 34 | 0.25 | 0.78 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 49.00 | 1.80 | 2.07 | 2.17 | -1.38 | -38.88% | 48 | 290 | 0.29 | 0.72 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 49.50 | 1.47 | 1.76 | 1.73 | -1.32 | -43.28% | 166 | 36 | 0.27 | 0.66 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 50.00 | 1.34 | 1.39 | 1.46 | -0.97 | -39.92% | 116 | 799 | 0.27 | 0.59 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 51.00 | 0.84 | 0.89 | 0.93 | -0.92 | -49.73% | 238 | 449 | 0.27 | 0.44 | 0.15 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 52.00 | 0.50 | 0.59 | 0.52 | -0.77 | -59.69% | 1,106 | 860 | 0.27 | 0.31 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 53.00 | 0.30 | 0.38 | 0.30 | -0.47 | -61.04% | 1,230 | 802 | 0.28 | 0.20 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 54.00 | 0.17 | 0.26 | 0.18 | -0.30 | -62.50% | 174 | 372 | 0.29 | 0.13 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 55.00 | 0.10 | 0.12 | 0.11 | -0.16 | -59.26% | 373 | 739 | 0.30 | 0.09 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 56.00 | 0.07 | 0.10 | 0.09 | -0.07 | -43.75% | 6 | 483 | 0.33 | 0.06 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 57.00 | 0.05 | 0.08 | 0.06 | -0.04 | -40.00% | 1 | 255 | 0.36 | 0.04 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 58.00 | 0.02 | 0.05 | 0.04 | -0.04 | -50.00% | 6 | 129 | 0.36 | 0.03 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 59.00 | 0.01 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 19 | 0.39 | 0.02 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 60.00 | 0.01 | 0.05 | 0.03 | -0.04 | -57.15% | 1 | 16 | 0.41 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 61.00 | 0.01 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 62.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 63.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.06 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.26 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 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 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 1.27 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 1.26 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.60 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 64 | 0.57 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 28 | 0.56 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 210 | 0.50 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.06 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 43.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 82 | 0.40 | -0.01 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 43.50 | 0.01 | 0.07 | 0.15 | 0.00 | 0.00% | 0 | 95 | 0.40 | -0.01 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 44.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 152 | 0.36 | -0.02 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 44.50 | 0.01 | 0.06 | 0.22 | 0.00 | 0.00% | 0 | 200 | 0.33 | -0.03 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 45.00 | 0.04 | 0.10 | 0.05 | 0.00 | 0.00% | 12 | 337 | 0.36 | -0.04 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 45.50 | 0.06 | 0.09 | 0.04 | -0.32 | -88.89% | 6 | 2 | 0.34 | -0.05 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 46.00 | 0.08 | 0.11 | 0.05 | 0.00 | 0.00% | 2 | 496 | 0.32 | -0.06 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 46.50 | 0.10 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.08 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 47.00 | 0.14 | 0.17 | 0.06 | 0.00 | 0.00% | 0 | 280 | 0.30 | -0.10 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 47.50 | 0.19 | 0.22 | 0.09 | +0.01 | +12.50% | 1 | 43 | 0.29 | -0.13 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 48.00 | 0.26 | 0.30 | 0.28 | +0.18 | +180.00% | 16 | 273 | 0.29 | -0.17 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 48.50 | 0.36 | 0.40 | 0.37 | +0.25 | +208.34% | 37 | 6 | 0.29 | -0.22 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 49.00 | 0.47 | 0.51 | 0.46 | +0.30 | +187.50% | 182 | 406 | 0.28 | -0.28 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 49.50 | 0.64 | 0.68 | 0.63 | +0.43 | +215.00% | 189 | 46 | 0.28 | -0.34 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 50.00 | 0.82 | 0.88 | 0.82 | +0.54 | +192.86% | 100 | 568 | 0.28 | -0.41 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 51.00 | 1.08 | 1.39 | 1.30 | +0.80 | +160.00% | 377 | 71 | 0.27 | -0.56 | 0.15 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 52.00 | 1.88 | 2.11 | 2.02 | +1.11 | +121.98% | 233 | 345 | 0.25 | -0.69 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 53.00 | 2.58 | 3.05 | 2.81 | +1.33 | +89.87% | 6 | 525 | 0.30 | -0.80 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 54.00 | 3.65 | 3.75 | 2.64 | +0.60 | +29.42% | 16 | 267 | 0.29 | -0.87 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 55.00 | 4.40 | 4.70 | 4.60 | +1.20 | +35.30% | 2 | 154 | 0.33 | -0.91 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 56.00 | 5.40 | 5.70 | 4.49 | % | 2 | 0 | 0.38 | -0.94 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 57.00 | 6.40 | 6.70 | 4.55 | 0.00 | 0.00% | 0 | 35 | 0.46 | -0.96 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 58.00 | 7.25 | 7.65 | % | 0 | 0 | 0.47 | -0.97 | 0.02 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 59.00 | 7.85 | 8.65 | 7.02 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.98 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 60.00 | 9.50 | 9.65 | 8.10 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.99 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 61.00 | 10.40 | 10.65 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 62.00 | 11.35 | 11.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 63.00 | 12.50 | 12.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 65.00 | 14.35 | 14.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 70.00 | 19.50 | 19.70 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |