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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.10 | 19.35 | 19.62 | 0.00 | 0.00% | 0 | 30 | 1.73 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 32.50 | 16.30 | 16.55 | 14.20 | 0.00 | 0.00% | 0 | 19 | 1.58 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 35.00 | 13.85 | 14.05 | 14.45 | 0.00 | 0.00% | 0 | 5 | 1.34 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 36.00 | 12.80 | 13.15 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 37.00 | 11.85 | 12.15 | 11.15 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 37.50 | 11.30 | 11.60 | 9.30 | 0.00 | 0.00% | 0 | 19 | 1.15 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 38.00 | 10.80 | 11.15 | 11.45 | 0.00 | 0.00% | 0 | 20 | 1.09 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 39.00 | 9.85 | 10.20 | 10.50 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.99 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 40.00 | 8.90 | 9.20 | 9.40 | 0.00 | 0.00% | 0 | 59 | 0.97 | 0.98 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 41.00 | 7.85 | 8.15 | 8.55 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.97 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 42.00 | 6.85 | 7.15 | 7.45 | 0.00 | 0.00% | 0 | 8 | 0.95 | 0.96 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 42.50 | 6.40 | 6.65 | 6.13 | -1.87 | -23.38% | 1 | 130 | 0.80 | 0.95 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 43.00 | 5.90 | 6.15 | % | 0 | 0 | 0.76 | 0.93 | 0.03 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 43.50 | 5.45 | 5.75 | % | 0 | 0 | 0.82 | 0.92 | 0.04 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 44.00 | 5.00 | 5.25 | % | 0 | 0 | 0.69 | 0.90 | 0.04 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 44.50 | 4.55 | 4.70 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.88 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 45.00 | 3.40 | 4.25 | 3.72 | -0.93 | -20.00% | 12 | 747 | 0.54 | 0.86 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 45.50 | 3.65 | 3.80 | 4.95 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.83 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 46.00 | 3.25 | 4.25 | 3.15 | -0.74 | -19.03% | 6 | 34 | 0.59 | 0.80 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 46.50 | 2.88 | 3.65 | 2.61 | -0.79 | -23.24% | 4 | 29 | 0.57 | 0.76 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 47.00 | 2.37 | 2.74 | 3.40 | 0.00 | 0.00% | 0 | 20 | 0.29 | 0.72 | 0.09 | -0.04 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 47.50 | 2.14 | 2.21 | 2.09 | -0.50 | -19.31% | 13 | 4,471 | 0.29 | 0.68 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 48.00 | 1.81 | 1.87 | 1.72 | -0.60 | -25.87% | 11 | 889 | 0.29 | 0.62 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 48.50 | 1.52 | 1.57 | 1.53 | -0.38 | -19.90% | 24 | 341 | 0.29 | 0.57 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 49.00 | 1.25 | 1.30 | 1.31 | -0.35 | -21.09% | 81 | 69 | 0.28 | 0.51 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 49.50 | 1.02 | 1.06 | 0.87 | -0.55 | -38.74% | 68 | 241 | 0.28 | 0.45 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 50.00 | 0.81 | 0.90 | 0.83 | -0.30 | -26.55% | 1,346 | 5,305 | 0.28 | 0.39 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 51.00 | 0.50 | 0.54 | 0.50 | -0.24 | -32.44% | 96 | 2,373 | 0.28 | 0.27 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 52.00 | 0.30 | 0.33 | 0.30 | -0.12 | -28.58% | 48 | 1,432 | 0.28 | 0.18 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 52.50 | 0.22 | 0.26 | 0.22 | -0.11 | -33.34% | 53 | 7,403 | 0.28 | 0.15 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 53.00 | 0.17 | 0.20 | 0.17 | -0.09 | -34.62% | 8 | 221 | 0.28 | 0.12 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 54.00 | 0.10 | 0.13 | 0.11 | -0.07 | -38.89% | 50 | 89 | 0.28 | 0.08 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 55.00 | 0.07 | 0.08 | 0.08 | -0.02 | -20.00% | 14 | 3,044 | 0.30 | 0.05 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 56.00 | 0.02 | 0.11 | 0.06 | -0.01 | -14.29% | 211 | 8 | 0.36 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 57.00 | 0.02 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 13 | 0.34 | 0.02 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 57.50 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 3 | 892 | 0.33 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 58.00 | 0.01 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 59.00 | 0.01 | 0.08 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 60.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 296 | 1,066 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 65.00 | 0.01 | 0.97 | 0.01 | 0.00 | 0.00% | 0 | 255 | 0.78 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 114 | 0.78 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.09 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.07 | 0.01 | -0.03 | -75.00% | 1 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 35.00 | 0.01 | 0.38 | 0.01 | 0.00 | 0.00% | 0 | 127 | 0.80 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 1.26 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.62 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 37.50 | 0.01 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 181 | 0.53 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.07 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.08 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 40.00 | 0.02 | 0.08 | 0.04 | 0.00 | 0.00% | 14 | 1,142 | 0.44 | -0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 41.00 | 0.02 | 0.10 | % | 0 | 0 | 0.40 | -0.03 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 42.00 | 0.04 | 0.12 | % | 0 | 0 | 0.38 | -0.04 | 0.02 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 42.50 | 0.07 | 0.11 | 0.09 | +0.04 | +80.00% | 16 | 2,453 | 0.37 | -0.05 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 43.00 | 0.09 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.07 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 43.50 | 0.12 | 0.14 | 0.15 | +0.06 | +66.67% | 44 | 2 | 0.35 | -0.08 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 44.00 | 0.15 | 0.17 | 0.18 | +0.08 | +80.00% | 68 | 23 | 0.34 | -0.10 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 44.50 | 0.18 | 0.21 | 0.13 | 0.00 | 0.00% | 0 | 16 | 0.33 | -0.12 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 45.00 | 0.23 | 0.26 | 0.25 | +0.08 | +47.06% | 2,700 | 10,510 | 0.33 | -0.14 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 45.50 | 0.29 | 0.33 | 0.25 | +0.05 | +25.00% | 2 | 37 | 0.32 | -0.17 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 46.00 | 0.36 | 0.40 | 0.42 | +0.17 | +68.00% | 11 | 57 | 0.31 | -0.20 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 46.50 | 0.45 | 0.50 | 0.52 | +0.21 | +67.75% | 7 | 64 | 0.31 | -0.24 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 47.00 | 0.57 | 0.61 | 0.68 | +0.25 | +58.14% | 31 | 29 | 0.30 | -0.28 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 47.50 | 0.72 | 0.76 | 0.75 | +0.23 | +44.24% | 11 | 4,317 | 0.30 | -0.32 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 48.00 | 0.89 | 0.93 | 0.98 | +0.32 | +48.49% | 37 | 142 | 0.29 | -0.38 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 48.50 | 1.04 | 1.14 | 1.14 | +0.35 | +44.31% | 14 | 96 | 0.29 | -0.43 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 49.00 | 1.33 | 1.38 | 1.43 | +0.43 | +43.00% | 95 | 272 | 0.29 | -0.49 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 49.50 | 1.53 | 1.68 | 1.59 | +0.36 | +29.27% | 9 | 132 | 0.28 | -0.55 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 50.00 | 1.89 | 1.94 | 1.96 | +0.49 | +33.34% | 56 | 1,547 | 0.29 | -0.61 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 51.00 | 2.47 | 2.64 | 3.00 | +1.23 | +69.50% | 1 | 37 | 0.51 | -0.73 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 52.00 | 3.35 | 4.20 | 4.10 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.82 | 0.08 | -0.02 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 52.50 | 3.80 | 3.90 | 4.00 | +0.95 | +31.15% | 6 | 1,141 | 0.28 | -0.85 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 53.00 | 4.20 | 4.40 | 4.25 | +0.90 | +26.87% | 1 | 1 | 0.58 | -0.88 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 54.00 | 5.00 | 5.30 | 3.90 | 0.00 | 0.00% | 0 | 79 | 0.65 | -0.92 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 55.00 | 6.15 | 6.30 | 6.33 | +1.08 | +20.58% | 1 | 134 | 0.66 | -0.95 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 56.00 | 7.10 | 7.30 | % | 0 | 0 | 0.75 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 57.00 | 8.05 | 9.05 | 7.45 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.98 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 57.50 | 8.45 | 8.80 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.98 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 58.00 | 9.00 | 9.35 | 9.20 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 59.00 | 10.10 | 10.30 | 9.80 | 0.00 | 0.00% | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 60.00 | 10.80 | 11.80 | 13.85 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:57 PM EST |
| 65.00 | 16.00 | 16.55 | 16.45 | -3.83 | -18.89% | 15 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 21.10 | 21.25 | 21.00 | % | 16 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |