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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.95 | 20.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 32.50 | 17.90 | 18.20 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 35.00 | 14.80 | 15.70 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 37.50 | 12.95 | 13.15 | 14.80 | 0.00 | 0.00% | 0 | 16 | 0.43 | 0.99 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 40.00 | 10.50 | 10.75 | 10.71 | -1.59 | -12.93% | 1 | 32 | 0.32 | 0.98 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 42.50 | 8.15 | 8.30 | 8.29 | -1.20 | -12.65% | 9 | 153 | 0.29 | 0.94 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 45.00 | 5.85 | 5.95 | 6.00 | -1.35 | -18.37% | 4 | 125 | 0.27 | 0.86 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 47.50 | 3.85 | 3.95 | 4.00 | -1.40 | -25.93% | 83 | 504 | 0.27 | 0.74 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 50.00 | 2.15 | 2.38 | 2.38 | -1.07 | -31.02% | 264 | 1,264 | 0.26 | 0.56 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 52.50 | 1.07 | 1.31 | 1.30 | -0.66 | -33.68% | 403 | 4,119 | 0.27 | 0.37 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 55.00 | 0.66 | 0.70 | 0.70 | -0.41 | -36.94% | 338 | 1,874 | 0.28 | 0.23 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 57.50 | 0.36 | 0.39 | 0.37 | -0.22 | -37.29% | 182 | 409 | 0.29 | 0.14 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 60.00 | 0.20 | 0.24 | 0.24 | -0.09 | -27.28% | 230 | 916 | 0.31 | 0.08 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 65.00 | 0.06 | 0.15 | 0.14 | -0.01 | -6.67% | 36 | 88 | 0.35 | 0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 70.00 | 0.04 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 114 | 0.44 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.27 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 1.28 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.18 | 0.09 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 37.50 | 0.01 | 0.14 | % | 0 | 0 | 0.45 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 40.00 | 0.03 | 0.17 | 0.07 | 0.00 | 0.00% | 0 | 143 | 0.33 | -0.02 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 42.50 | 0.16 | 0.18 | 0.16 | 0.00 | 0.00% | 71 | 193 | 0.31 | -0.06 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 45.00 | 0.37 | 0.40 | 0.37 | +0.15 | +68.19% | 5,163 | 1,093 | 0.28 | -0.14 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 47.50 | 0.86 | 0.90 | 0.84 | +0.34 | +68.00% | 114 | 1,693 | 0.27 | -0.26 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 50.00 | 1.78 | 1.83 | 1.80 | +0.71 | +65.14% | 305 | 457 | 0.27 | -0.44 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 52.50 | 3.20 | 3.30 | 3.25 | +1.00 | +44.45% | 30 | 819 | 0.27 | -0.63 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 55.00 | 5.15 | 5.25 | 5.15 | +1.50 | +41.10% | 58 | 40 | 0.28 | -0.77 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 57.50 | 7.35 | 7.50 | 5.55 | 0.00 | 0.00% | 0 | 65 | 0.30 | -0.86 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 60.00 | 9.75 | 9.90 | 8.68 | 0.00 | 0.00% | 0 | 20 | 0.33 | -0.92 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 65.00 | 14.55 | 14.95 | 12.82 | 0.00 | 0.00% | 0 | 18 | 0.45 | -0.98 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 70.00 | 19.65 | 19.80 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |