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 | 13.85 | 14.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 36.00 | 12.90 | 13.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 37.00 | 11.90 | 12.25 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 38.00 | 10.90 | 11.20 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 39.00 | 9.85 | 10.35 | % | 0 | 0 | 0.81 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 40.00 | 8.95 | 9.35 | 9.09 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.97 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 41.00 | 8.00 | 8.35 | 7.12 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.95 | 0.02 | -0.01 | 3/18/2025 | 3/28/2025 3:59:57 PM EST |
| 42.00 | 7.05 | 7.35 | 7.44 | +0.76 | +11.38% | 10 | 10 | 0.65 | 0.93 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 43.00 | 6.10 | 6.45 | 5.20 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.91 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 44.00 | 4.55 | 5.45 | % | 0 | 0 | 0.62 | 0.87 | 0.04 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 45.00 | 4.40 | 4.55 | 5.45 | 0.00 | 0.00% | 0 | 22 | 0.53 | 0.82 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 46.00 | 3.55 | 3.75 | 3.35 | -1.00 | -22.99% | 14 | 29 | 0.29 | 0.76 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 47.00 | 2.73 | 3.00 | 2.97 | -0.38 | -11.35% | 2 | 60 | 0.36 | 0.70 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 48.00 | 2.08 | 2.37 | 1.97 | -1.06 | -34.99% | 8 | 40 | 0.28 | 0.61 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 49.00 | 1.60 | 1.74 | 1.62 | -0.65 | -28.64% | 20 | 85 | 0.27 | 0.52 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 50.00 | 1.05 | 1.27 | 1.25 | -0.41 | -24.70% | 74 | 146 | 0.26 | 0.43 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 51.00 | 0.84 | 0.94 | 0.87 | -0.28 | -24.35% | 1 | 85 | 0.27 | 0.34 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 52.00 | 0.53 | 0.66 | 0.62 | -0.23 | -27.06% | 37 | 305 | 0.26 | 0.26 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 53.00 | 0.37 | 0.46 | 0.34 | -0.25 | -42.38% | 44 | 625 | 0.27 | 0.20 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 54.00 | 0.23 | 0.33 | 0.41 | 0.00 | 0.00% | 0 | 108 | 0.27 | 0.14 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 55.00 | 0.18 | 0.32 | 0.20 | -0.08 | -28.58% | 1 | 81 | 0.29 | 0.10 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 56.00 | 0.13 | 0.17 | 0.15 | -0.05 | -25.00% | 3 | 43 | 0.28 | 0.08 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 57.00 | 0.07 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 32 | 0.29 | 0.06 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 58.00 | 0.01 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.03 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 59.00 | 0.02 | 0.27 | % | 0 | 0 | 0.44 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 60.00 | 0.01 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.28 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.18 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.19 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.21 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 39.00 | 0.01 | 0.23 | % | 0 | 0 | 0.52 | -0.01 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 40.00 | 0.03 | 0.26 | 0.08 | 0.00 | 0.00% | 0 | 39 | 0.39 | -0.03 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 41.00 | 0.10 | 0.14 | 0.13 | -0.07 | -35.00% | 3 | 7 | 0.33 | -0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 42.00 | 0.14 | 0.18 | 0.29 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.07 | 0.02 | -0.02 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 43.00 | 0.21 | 0.35 | 0.24 | +0.10 | +71.43% | 6 | 13 | 0.34 | -0.09 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 44.00 | 0.29 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 31 | 0.32 | -0.13 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 45.00 | 0.41 | 0.49 | 0.38 | +0.05 | +15.16% | 6 | 88 | 0.31 | -0.18 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 46.00 | 0.45 | 0.86 | 0.66 | +0.20 | +43.48% | 52 | 129 | 0.30 | -0.24 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 47.00 | 0.85 | 1.11 | 1.05 | +0.13 | +14.13% | 10 | 21 | 0.31 | -0.30 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 48.00 | 1.18 | 1.29 | 1.22 | +0.04 | +3.39% | 101 | 41 | 0.28 | -0.39 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 49.00 | 1.63 | 1.87 | 1.82 | +0.44 | +31.89% | 35 | 128 | 0.29 | -0.48 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 50.00 | 2.15 | 2.42 | 2.25 | +0.42 | +22.96% | 1 | 38 | 0.28 | -0.57 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 51.00 | 2.81 | 3.30 | 2.43 | 0.00 | 0.00% | 0 | 14 | 0.31 | -0.66 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 52.00 | 3.55 | 4.40 | 2.83 | 0.00 | 0.00% | 0 | 15 | 0.46 | -0.74 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 53.00 | 4.35 | 5.05 | % | 0 | 0 | 0.39 | -0.80 | 0.07 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 54.00 | 5.20 | 5.95 | 5.25 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.86 | 0.05 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 55.00 | 6.05 | 6.35 | 5.25 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.90 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 56.00 | 7.00 | 7.35 | % | 0 | 0 | 0.54 | -0.92 | 0.03 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 57.00 | 8.10 | 8.30 | 8.35 | % | 2 | 0 | 0.57 | -0.94 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 58.00 | 9.00 | 9.35 | 8.26 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.97 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 59.00 | 10.00 | 10.30 | % | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 60.00 | 10.95 | 11.85 | 9.90 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 65.00 | 16.00 | 16.35 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |