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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 21.35 | 21.70 | 17.65 | 0.00 | 0.00% | 0 | 9 | 1.34 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:57 PM EST |
| 30.00 | 18.95 | 19.20 | 17.50 | 0.00 | 0.00% | 0 | 245 | 1.17 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:57 PM EST |
| 32.50 | 15.65 | 16.75 | 19.20 | 0.00 | 0.00% | 0 | 13 | 1.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:57 PM EST |
| 35.00 | 14.00 | 14.25 | 12.97 | 0.00 | 0.00% | 0 | 98 | 0.90 | 0.99 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 37.50 | 11.60 | 11.80 | 12.00 | 0.00 | 0.00% | 0 | 71 | 0.80 | 0.97 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 40.00 | 9.20 | 9.40 | 10.20 | 0.00 | 0.00% | 0 | 77 | 0.68 | 0.94 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 42.50 | 6.95 | 7.05 | 7.00 | -0.82 | -10.49% | 12 | 1,997 | 0.40 | 0.87 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 45.00 | 4.85 | 4.95 | 4.60 | -0.75 | -14.02% | 16 | 735 | 0.33 | 0.77 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 47.50 | 3.05 | 3.15 | 3.15 | -0.40 | -11.27% | 81 | 4,196 | 0.31 | 0.64 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 50.00 | 1.76 | 1.81 | 1.76 | -0.34 | -16.19% | 299 | 6,710 | 0.30 | 0.46 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 52.50 | 0.90 | 0.95 | 0.91 | -0.19 | -17.28% | 82 | 6,869 | 0.30 | 0.28 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 55.00 | 0.44 | 0.47 | 0.48 | -0.08 | -14.29% | 306 | 10,772 | 0.30 | 0.15 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 57.50 | 0.23 | 0.26 | 0.24 | -0.07 | -22.59% | 20 | 5,980 | 0.31 | 0.09 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 60.00 | 0.13 | 0.16 | 0.13 | -0.02 | -13.34% | 17 | 5,713 | 0.33 | 0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 62.50 | 0.04 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 3,201 | 0.35 | 0.03 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 65.00 | 0.02 | 0.09 | 0.06 | -0.02 | -25.00% | 18 | 4,910 | 0.35 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4,041 | 0.43 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 75.00 | 0.01 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 639 | 0.49 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 80.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 2 | 1,083 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.42 | 0.01 | 0.00 | 0.00% | 0 | 2,247 | 1.06 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 224 | 0.79 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 45 | 0.59 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:57 PM EST |
| 35.00 | 0.03 | 0.06 | 0.04 | 0.00 | 0.00% | 5 | 3,795 | 0.43 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 37.50 | 0.04 | 0.16 | 0.09 | 0.00 | 0.00% | 1 | 6,052 | 0.40 | -0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 40.00 | 0.19 | 0.22 | 0.20 | +0.04 | +25.00% | 17 | 1,730 | 0.38 | -0.06 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 42.50 | 0.39 | 0.42 | 0.43 | +0.15 | +53.58% | 78 | 2,676 | 0.36 | -0.13 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 45.00 | 0.78 | 0.81 | 0.87 | +0.23 | +35.94% | 103 | 4,264 | 0.33 | -0.23 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 47.50 | 1.40 | 1.53 | 1.57 | +0.31 | +24.61% | 161 | 11,403 | 0.31 | -0.36 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 50.00 | 2.59 | 2.70 | 2.76 | +0.54 | +24.33% | 114 | 5,305 | 0.30 | -0.54 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 52.50 | 4.25 | 4.40 | 4.45 | +0.55 | +14.11% | 2 | 3,064 | 0.29 | -0.72 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 55.00 | 6.35 | 6.45 | 6.19 | +0.49 | +8.60% | 45 | 1,101 | 0.41 | -0.85 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 57.50 | 8.55 | 8.80 | 7.85 | 0.00 | 0.00% | 0 | 185 | 0.56 | -0.91 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 60.00 | 11.00 | 11.30 | 12.50 | 0.00 | 0.00% | 0 | 62 | 0.61 | -0.95 | 0.02 | -0.01 | 3/18/2025 | 3/28/2025 3:59:57 PM EST |
| 62.50 | 13.55 | 13.80 | 15.05 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.97 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 3:59:57 PM EST |
| 65.00 | 16.05 | 16.25 | 17.50 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.98 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 21.10 | 21.25 | 22.50 | 0.00 | 0.00% | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:57 PM EST |
| 75.00 | 24.95 | 26.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 80.00 | 30.20 | 31.75 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |