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 | 15.30 | 15.70 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 38.00 | 12.25 | 12.70 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 39.00 | 10.85 | 11.85 | % | 0 | 0 | 0.44 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 40.00 | 10.45 | 10.75 | % | 0 | 0 | 0.43 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 41.00 | 9.30 | 9.75 | 7.66 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.98 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 42.00 | 8.35 | 8.65 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.96 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 43.00 | 7.50 | 7.80 | % | 0 | 0 | 0.33 | 0.94 | 0.02 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 44.00 | 6.40 | 6.80 | % | 0 | 0 | 0.23 | 0.91 | 0.03 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 45.00 | 5.65 | 5.95 | 6.80 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.88 | 0.04 | -0.01 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 46.00 | 4.00 | 5.35 | 5.80 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.84 | 0.05 | -0.01 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 47.00 | 3.75 | 4.10 | 4.05 | -1.49 | -26.90% | 1 | 38 | 0.21 | 0.78 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 48.00 | 3.20 | 3.35 | 4.70 | 0.00 | 0.00% | 0 | 21 | 0.27 | 0.72 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 49.00 | 2.39 | 2.66 | 4.02 | 0.00 | 0.00% | 0 | 87 | 0.25 | 0.64 | 0.08 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 50.00 | 1.97 | 2.09 | 2.27 | -0.89 | -28.17% | 9 | 44 | 0.26 | 0.56 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 51.00 | 1.50 | 1.61 | 1.70 | -1.05 | -38.19% | 26 | 120 | 0.26 | 0.47 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 52.00 | 1.13 | 1.43 | 1.24 | -0.75 | -37.69% | 17 | 117 | 0.26 | 0.38 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 53.00 | 0.79 | 0.91 | 0.96 | -0.50 | -34.25% | 19 | 257 | 0.26 | 0.31 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 54.00 | 0.64 | 0.87 | 0.69 | -0.48 | -41.03% | 35 | 140 | 0.27 | 0.25 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 55.00 | 0.46 | 0.70 | 0.51 | -0.28 | -35.45% | 41 | 150 | 0.28 | 0.19 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 56.00 | 0.34 | 0.39 | 0.48 | -0.15 | -23.81% | 1 | 24 | 0.28 | 0.15 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 57.00 | 0.21 | 0.31 | 0.42 | 0.00 | 0.00% | 0 | 9 | 0.29 | 0.12 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 58.00 | 0.17 | 0.24 | 0.28 | -0.12 | -30.00% | 8 | 47 | 0.30 | 0.09 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 59.00 | 0.16 | 0.21 | % | 0 | 0 | 0.32 | 0.07 | 0.03 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 60.00 | 0.09 | 0.18 | 0.20 | +0.01 | +5.27% | 20 | 62 | 0.30 | 0.05 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 61.00 | 0.12 | 0.16 | 0.13 | % | 3 | 0 | 0.34 | 0.04 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 62.00 | 0.01 | 0.26 | % | 0 | 0 | 0.34 | 0.03 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 63.00 | 0.07 | 1.38 | 0.12 | 0.00 | 0.00% | 0 | 10 | 1.67 | 0.01 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 65.00 | 0.01 | 0.22 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.01 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 70.00 | 0.01 | 0.19 | % | 0 | 0 | 0.53 | 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 | 1.29 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.16 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.01 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.01 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 41.00 | 0.02 | 0.15 | 0.08 | -0.10 | -55.56% | 2 | 11 | 0.33 | -0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 42.00 | 0.03 | 0.17 | 0.27 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.04 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 43.00 | 0.11 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.06 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 44.00 | 0.04 | 0.23 | 0.12 | -0.32 | -72.73% | 6 | 4 | 0.26 | -0.09 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 45.00 | 0.24 | 0.49 | 0.24 | +0.10 | +71.43% | 12 | 13 | 0.29 | -0.12 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 46.00 | 0.31 | 0.45 | 0.37 | +0.15 | +68.19% | 2 | 113 | 0.28 | -0.16 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 47.00 | 0.42 | 0.69 | 0.42 | +0.12 | +40.00% | 2 | 55 | 0.27 | -0.22 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 48.00 | 0.80 | 0.88 | 0.75 | +0.18 | +31.58% | 13 | 170 | 0.27 | -0.28 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 49.00 | 1.12 | 1.21 | 1.12 | +0.56 | +100.00% | 24 | 70 | 0.27 | -0.36 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 50.00 | 1.55 | 1.64 | 1.53 | +0.69 | +82.15% | 12 | 9 | 0.27 | -0.44 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 51.00 | 1.94 | 2.26 | 2.02 | +0.87 | +75.66% | 8 | 107 | 0.27 | -0.53 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 52.00 | 2.38 | 2.83 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.62 | 0.09 | -0.02 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 53.00 | 3.40 | 3.60 | 2.30 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.69 | 0.08 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 54.00 | 4.15 | 4.30 | 3.80 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.75 | 0.07 | -0.02 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 55.00 | 4.10 | 5.15 | % | 0 | 0 | 0.18 | -0.81 | 0.06 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 56.00 | 5.00 | 6.05 | % | 0 | 0 | 0.31 | -0.85 | 0.05 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 57.00 | 6.70 | 7.05 | % | 0 | 0 | 0.33 | -0.88 | 0.04 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 58.00 | 7.75 | 8.20 | 9.25 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.91 | 0.03 | -0.01 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 59.00 | 8.60 | 8.90 | % | 0 | 0 | 0.32 | -0.93 | 0.03 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 60.00 | 9.60 | 9.95 | % | 0 | 0 | 0.39 | -0.95 | 0.02 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 61.00 | 10.65 | 11.00 | % | 0 | 0 | 0.42 | -0.96 | 0.02 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 62.00 | 11.55 | 11.85 | % | 0 | 0 | 0.45 | -0.97 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 63.00 | 12.65 | 13.65 | % | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 65.00 | 14.55 | 14.95 | % | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 70.00 | 19.50 | 20.65 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |