Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $38.81 as of 5/5/2025 8:53:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.85 | 14.85 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 27.00 | 10.90 | 12.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 28.00 | 9.95 | 11.95 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 29.00 | 9.80 | 10.15 | % | 0 | 0 | 0.94 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 8.75 | 9.20 | 7.45 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.98 | 0.01 | -0.01 | 4/11/2025 | 5/5/2025 3:59:59 PM EST |
| 31.00 | 7.80 | 8.20 | % | 0 | 0 | 0.80 | 0.96 | 0.02 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 32.00 | 6.80 | 7.10 | 7.70 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.94 | 0.02 | -0.02 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 33.00 | 5.85 | 6.30 | 5.23 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.92 | 0.03 | -0.03 | 4/11/2025 | 5/5/2025 3:59:59 PM EST |
| 34.00 | 5.10 | 5.20 | 5.50 | -0.30 | -5.18% | 2 | 567 | 0.51 | 0.89 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 34.50 | 4.65 | 4.75 | 5.10 | % | 2 | 0 | 0.50 | 0.87 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 35.00 | 3.40 | 4.30 | 4.42 | -1.18 | -21.08% | 10 | 30 | 0.29 | 0.85 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 35.50 | 3.30 | 3.90 | % | 0 | 0 | 0.37 | 0.82 | 0.06 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 36.00 | 3.35 | 3.50 | 3.85 | -1.15 | -23.00% | 26 | 35 | 0.47 | 0.79 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 36.50 | 2.98 | 3.10 | % | 0 | 0 | 0.46 | 0.75 | 0.08 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 37.00 | 2.50 | 2.71 | 3.05 | -1.35 | -30.69% | 2 | 106 | 0.43 | 0.71 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 37.50 | 2.28 | 2.36 | 2.51 | % | 25 | 0 | 0.44 | 0.67 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 38.00 | 1.95 | 2.02 | 2.06 | -1.04 | -33.55% | 8 | 87 | 0.43 | 0.62 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 38.50 | 1.67 | 1.73 | 1.70 | % | 38 | 0 | 0.43 | 0.56 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 39.00 | 1.39 | 1.47 | 1.44 | -0.99 | -40.75% | 22 | 1,296 | 0.43 | 0.51 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 39.50 | 1.15 | 1.22 | 1.33 | % | 13 | 0 | 0.42 | 0.46 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 40.00 | 0.94 | 1.01 | 1.11 | -0.90 | -44.78% | 44 | 442 | 0.42 | 0.40 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 40.50 | 0.75 | 0.81 | 0.97 | % | 1 | 0 | 0.41 | 0.35 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 41.00 | 0.59 | 0.65 | 0.64 | -0.84 | -56.76% | 133 | 237 | 0.41 | 0.30 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 41.50 | 0.45 | 0.52 | % | 0 | 0 | 0.40 | 0.25 | 0.09 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 42.00 | 0.37 | 0.41 | 0.39 | -0.66 | -62.86% | 54 | 196 | 0.40 | 0.21 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 42.50 | 0.25 | 0.33 | 0.38 | % | 6 | 0 | 0.40 | 0.17 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 43.00 | 0.22 | 0.26 | 0.26 | -0.44 | -62.86% | 167 | 403 | 0.40 | 0.14 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 43.50 | 0.17 | 0.21 | 0.23 | % | 2 | 0 | 0.40 | 0.12 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 44.00 | 0.13 | 0.17 | 0.15 | -0.33 | -68.75% | 10 | 389 | 0.41 | 0.10 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 44.50 | 0.09 | 0.14 | % | 0 | 0 | 0.41 | 0.08 | 0.04 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 45.00 | 0.06 | 0.12 | 0.10 | -0.18 | -64.29% | 13 | 254 | 0.41 | 0.07 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 45.50 | 0.00 | 0.10 | % | 0 | 0 | 0.44 | 0.05 | 0.03 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 46.00 | 0.03 | 0.09 | 0.08 | -0.12 | -60.00% | 5 | 470 | 0.42 | 0.05 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 47.00 | 0.01 | 0.15 | 0.05 | -0.08 | -61.54% | 36 | 122 | 0.46 | 0.03 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 135 | 0.62 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 49.00 | 0.01 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 82 | 0.54 | 0.01 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 0.01 | 0.06 | 0.04 | -0.02 | -33.34% | 25 | 50 | 0.55 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 51.00 | 0.00 | 0.14 | % | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 52.00 | 0.01 | 0.14 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 53.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 54.00 | 0.00 | 0.13 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 1.49 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 57.00 | 0.01 | 1.28 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 58.00 | 0.00 | 0.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 59.00 | 0.00 | 0.95 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.90 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 1.15 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.14 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.15 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 29.00 | 0.02 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.02 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 0.01 | 0.18 | 0.09 | 0.00 | 0.00% | 1 | 248 | 0.70 | -0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 31.00 | 0.05 | 0.21 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.04 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 32.00 | 0.10 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 24 | 0.57 | -0.06 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 33.00 | 0.15 | 0.19 | 0.16 | 0.00 | 0.00% | 8 | 64 | 0.54 | -0.08 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 34.00 | 0.22 | 0.26 | 0.23 | +0.03 | +15.00% | 30 | 37 | 0.51 | -0.11 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 34.50 | 0.27 | 0.31 | 0.25 | % | 12 | 0 | 0.50 | -0.13 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 35.00 | 0.33 | 0.37 | 0.33 | +0.07 | +26.93% | 14 | 318 | 0.49 | -0.15 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 35.50 | 0.40 | 0.44 | % | 0 | 0 | 0.48 | -0.18 | 0.06 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 36.00 | 0.49 | 0.53 | 0.50 | +0.10 | +25.00% | 25 | 147 | 0.47 | -0.21 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 36.50 | 0.60 | 0.64 | 0.52 | % | 20 | 0 | 0.46 | -0.25 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 37.00 | 0.72 | 0.77 | 0.66 | +0.13 | +24.53% | 30 | 74 | 0.45 | -0.29 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 37.50 | 0.88 | 1.13 | 0.87 | % | 20 | 0 | 0.48 | -0.33 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 38.00 | 1.06 | 1.12 | 0.96 | +0.22 | +29.73% | 13 | 139 | 0.44 | -0.38 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 38.50 | 1.26 | 1.34 | 1.10 | % | 13 | 0 | 0.43 | -0.44 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 39.00 | 1.49 | 1.55 | 1.43 | +0.41 | +40.20% | 35 | 72 | 0.43 | -0.49 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 39.50 | 1.74 | 1.81 | 1.60 | % | 32 | 0 | 0.42 | -0.54 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 40.00 | 2.03 | 2.11 | 1.93 | +0.43 | +28.67% | 5 | 336 | 0.42 | -0.60 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 40.50 | 2.33 | 2.42 | % | 0 | 0 | 0.41 | -0.65 | 0.11 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 41.00 | 2.69 | 2.75 | 2.59 | +0.56 | +27.59% | 13 | 143 | 0.41 | -0.70 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 41.50 | 3.05 | 3.15 | 2.95 | % | 4 | 0 | 0.41 | -0.75 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 42.00 | 3.45 | 3.55 | 3.35 | +0.92 | +37.86% | 3 | 16 | 0.41 | -0.79 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 42.50 | 3.85 | 4.10 | 3.55 | % | 5 | 0 | 0.43 | -0.83 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 43.00 | 4.30 | 4.40 | 4.05 | +1.04 | +34.56% | 3 | 222 | 0.40 | -0.86 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 43.50 | 4.75 | 4.85 | 4.50 | % | 17 | 0 | 0.40 | -0.88 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 44.00 | 5.05 | 5.45 | 5.10 | +1.10 | +27.50% | 8 | 13 | 0.55 | -0.90 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 44.50 | 5.15 | 5.95 | % | 0 | 0 | 0.28 | -0.92 | 0.04 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 45.00 | 6.00 | 6.40 | 5.68 | +1.03 | +22.16% | 1 | 28 | 0.58 | -0.93 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 45.50 | 6.60 | 6.90 | % | 0 | 0 | 0.58 | -0.95 | 0.03 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 46.00 | 7.00 | 7.40 | 5.74 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.95 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 47.00 | 8.00 | 9.20 | 7.25 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.97 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 48.00 | 8.25 | 10.25 | 8.96 | +1.11 | +14.14% | 1 | 7 | 0.72 | -0.99 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 49.00 | 10.00 | 10.40 | 9.64 | -1.31 | -11.97% | 1 | 2 | 0.77 | -0.99 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 11.00 | 11.40 | 12.03 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 4/14/2025 | 5/5/2025 3:59:59 PM EST |
| 51.00 | 12.05 | 12.35 | 12.25 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 52.00 | 12.95 | 14.15 | 13.85 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:59 PM EST |
| 53.00 | 13.95 | 14.60 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 54.00 | 14.85 | 16.05 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 15.90 | 17.15 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 56.00 | 16.95 | 18.10 | 15.50 | 0.00 | 0.00% | 0 | 2 | 0.92 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 57.00 | 17.95 | 19.15 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 58.00 | 18.90 | 20.05 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 59.00 | 19.90 | 21.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 20.60 | 21.45 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 65.00 | 25.15 | 26.75 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |