Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $48.83 as of 3/28/2025 8:40:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 13.75 | 14.10 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 36.00 | 12.80 | 13.10 | 12.10 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 37.00 | 11.80 | 12.10 | 12.55 | 0.00 | 0.00% | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 38.00 | 10.05 | 11.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 39.00 | 9.80 | 10.05 | 9.85 | % | 3 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 40.00 | 8.80 | 9.10 | 9.50 | 0.00 | 0.00% | 0 | 33 | 1.13 | 1.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 41.00 | 7.80 | 8.10 | 8.55 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.99 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 42.00 | 6.80 | 7.10 | 7.48 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.98 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 42.50 | 6.30 | 6.65 | 7.50 | 0.00 | 0.00% | 0 | 29 | 1.00 | 0.97 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 43.00 | 5.85 | 6.15 | 6.43 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.96 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 43.50 | 5.35 | 5.65 | % | 0 | 0 | 0.82 | 0.94 | 0.03 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 44.00 | 4.85 | 5.15 | 5.20 | 0.00 | 0.00% | 0 | 47 | 0.89 | 0.93 | 0.04 | -0.02 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 44.50 | 3.80 | 4.75 | 4.70 | 0.00 | 0.00% | 0 | 13 | 0.76 | 0.91 | 0.05 | -0.03 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 45.00 | 4.00 | 4.10 | 3.85 | -1.10 | -22.23% | 10 | 46 | 0.71 | 0.88 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 45.50 | 3.55 | 3.65 | 3.90 | 0.00 | 0.00% | 0 | 81 | 0.66 | 0.85 | 0.07 | -0.03 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 46.00 | 3.10 | 3.20 | 4.15 | 0.00 | 0.00% | 0 | 57 | 0.62 | 0.82 | 0.08 | -0.04 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 46.50 | 2.59 | 2.77 | 2.70 | -0.24 | -8.17% | 2 | 28 | 0.62 | 0.78 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 47.00 | 2.14 | 2.47 | 1.97 | -0.96 | -32.77% | 6 | 208 | 0.41 | 0.74 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 47.50 | 1.91 | 2.00 | 1.84 | -1.21 | -39.68% | 6 | 6 | 0.42 | 0.68 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 48.00 | 1.46 | 1.65 | 1.36 | -0.75 | -35.55% | 8 | 418 | 0.29 | 0.63 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 48.50 | 1.29 | 1.34 | 1.18 | -0.48 | -28.92% | 29 | 192 | 0.29 | 0.57 | 0.13 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 49.00 | 1.02 | 1.08 | 1.06 | -0.34 | -24.29% | 55 | 365 | 0.28 | 0.50 | 0.13 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 49.50 | 0.72 | 0.84 | 0.82 | -0.28 | -25.46% | 23 | 132 | 0.28 | 0.43 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 50.00 | 0.60 | 0.65 | 0.63 | -0.31 | -32.98% | 328 | 1,337 | 0.28 | 0.36 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 51.00 | 0.32 | 0.35 | 0.33 | -0.17 | -34.00% | 151 | 1,800 | 0.27 | 0.23 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 52.00 | 0.16 | 0.20 | 0.17 | -0.14 | -45.17% | 182 | 1,090 | 0.28 | 0.13 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 53.00 | 0.08 | 0.10 | 0.09 | -0.06 | -40.00% | 2,157 | 1,314 | 0.28 | 0.07 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 54.00 | 0.04 | 0.07 | 0.05 | -0.06 | -54.55% | 5 | 247 | 0.30 | 0.03 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 55.00 | 0.01 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 58 | 0.30 | 0.02 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 56.00 | 0.01 | 0.09 | 0.03 | -0.01 | -25.00% | 29 | 223 | 0.42 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 57.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 139 | 0.45 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 58.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 26 | 0.49 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 59.00 | 0.00 | 0.07 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 100 | 1.22 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 61.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 1.27 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 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 | 0.29 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.24 | 0.02 | % | 1 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 37.00 | 0.00 | 1.27 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.93 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.08 | 0.12 | 0.00 | 0.00% | 0 | 44 | 0.65 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 40.00 | 0.02 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 83 | 0.53 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 41.00 | 0.01 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 21 | 0.45 | -0.01 | 0.01 | -0.01 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 42.00 | 0.01 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 250 | 0.50 | -0.02 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 42.50 | 0.02 | 0.12 | % | 0 | 0 | 0.47 | -0.03 | 0.02 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 43.00 | 0.03 | 0.13 | 0.08 | +0.05 | +166.67% | 4 | 83 | 0.40 | -0.04 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 43.50 | 0.07 | 0.10 | 0.09 | % | 209 | 0 | 0.38 | -0.06 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 44.00 | 0.09 | 0.12 | 0.11 | +0.06 | +120.00% | 34 | 315 | 0.36 | -0.07 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 44.50 | 0.12 | 0.15 | 0.14 | -0.06 | -30.00% | 6 | 7 | 0.35 | -0.09 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 45.00 | 0.15 | 0.18 | 0.12 | +0.02 | +20.00% | 7 | 187 | 0.34 | -0.12 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 45.50 | 0.19 | 0.23 | 0.23 | +0.11 | +91.67% | 4 | 8 | 0.33 | -0.15 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 46.00 | 0.25 | 0.29 | 0.29 | +0.12 | +70.59% | 24 | 144 | 0.33 | -0.18 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 46.50 | 0.33 | 0.37 | 0.45 | +0.28 | +164.71% | 4 | 30 | 0.32 | -0.22 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 47.00 | 0.43 | 0.47 | 0.43 | +0.14 | +48.28% | 127 | 278 | 0.31 | -0.26 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 47.50 | 0.55 | 0.60 | 0.62 | +0.28 | +82.36% | 5 | 27 | 0.31 | -0.32 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 48.00 | 0.64 | 0.75 | 0.71 | +0.21 | +42.00% | 49 | 294 | 0.30 | -0.37 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 48.50 | 0.83 | 0.95 | 1.01 | +0.37 | +57.82% | 72 | 46 | 0.29 | -0.43 | 0.13 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 49.00 | 1.06 | 1.19 | 1.20 | +0.45 | +60.00% | 34 | 345 | 0.29 | -0.50 | 0.13 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 49.50 | 1.40 | 1.46 | 1.54 | +0.48 | +45.29% | 23 | 89 | 0.29 | -0.57 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 50.00 | 1.53 | 1.77 | 1.82 | +0.42 | +30.00% | 20 | 218 | 0.26 | -0.64 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 51.00 | 2.33 | 2.51 | 2.78 | +1.07 | +62.58% | 22 | 96 | 0.56 | -0.77 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 52.00 | 2.85 | 3.35 | 2.78 | 0.00 | 0.00% | 0 | 127 | 0.62 | -0.87 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 53.00 | 4.10 | 4.30 | 3.90 | +0.25 | +6.85% | 1 | 330 | 0.67 | -0.93 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 54.00 | 5.05 | 6.10 | 5.31 | +1.09 | +25.83% | 30 | 40 | 0.75 | -0.97 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 55.00 | 6.00 | 6.30 | 4.85 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.98 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 56.00 | 6.95 | 7.30 | 6.45 | 0.00 | 0.00% | 0 | 4 | 0.90 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 57.00 | 8.05 | 9.00 | 7.45 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 58.00 | 8.95 | 9.35 | 8.00 | 0.00 | 0.00% | 0 | 5 | 1.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 59.00 | 9.95 | 10.35 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 60.00 | 10.95 | 11.30 | 12.50 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:57 PM EST |
| 61.00 | 12.00 | 12.35 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 65.00 | 16.00 | 16.30 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 70.00 | 21.05 | 21.30 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |