Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $39.83 as of 4/24/2025 9:46:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.15 | 17.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 27.00 | 12.00 | 15.20 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 28.00 | 11.20 | 14.25 | % | 0 | 0 | 0.79 | 0.99 | 0.01 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 29.00 | 10.40 | 13.20 | 9.50 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.97 | 0.01 | -0.01 | 4/11/2025 | 4/23/2025 3:59:55 PM EST |
| 30.00 | 8.45 | 12.35 | % | 0 | 0 | 0.71 | 0.95 | 0.01 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 31.00 | 8.30 | 11.40 | % | 0 | 0 | 0.67 | 0.93 | 0.02 | -0.02 | 4/23/2025 3:59:55 PM EST | |||
| 32.00 | 6.60 | 10.45 | 6.95 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.91 | 0.02 | -0.02 | 4/14/2025 | 4/23/2025 3:59:55 PM EST |
| 33.00 | 6.50 | 8.60 | 6.85 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.89 | 0.03 | -0.02 | 4/16/2025 | 4/23/2025 3:59:55 PM EST |
| 34.00 | 6.20 | 7.00 | 6.85 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.85 | 0.03 | -0.03 | 4/22/2025 | 4/23/2025 3:59:55 PM EST |
| 35.00 | 5.80 | 6.20 | 5.80 | 0.00 | 0.00% | 0 | 30 | 0.50 | 0.82 | 0.04 | -0.03 | 4/22/2025 | 4/23/2025 3:59:55 PM EST |
| 36.00 | 4.65 | 5.40 | 5.33 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.77 | 0.05 | -0.03 | 4/17/2025 | 4/23/2025 3:59:55 PM EST |
| 37.00 | 4.05 | 4.55 | 4.15 | 0.00 | 0.00% | 0 | 14 | 0.43 | 0.73 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 38.00 | 3.45 | 3.70 | 3.75 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.67 | 0.06 | -0.03 | 4/17/2025 | 4/23/2025 3:59:55 PM EST |
| 39.00 | 2.79 | 3.05 | 2.73 | 0.00 | 0.00% | 0 | 14 | 0.44 | 0.61 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 40.00 | 2.20 | 2.58 | 2.25 | +0.01 | +0.45% | 1 | 54 | 0.43 | 0.53 | 0.07 | -0.03 | 4/24/2025 | 4/23/2025 3:59:55 PM EST |
| 41.00 | 1.60 | 1.95 | 1.62 | 0.00 | 0.00% | 0 | 51 | 0.42 | 0.46 | 0.08 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 42.00 | 1.34 | 1.53 | 1.34 | +0.07 | +5.52% | 2 | 198 | 0.41 | 0.38 | 0.08 | -0.03 | 4/24/2025 | 4/23/2025 3:59:55 PM EST |
| 43.00 | 0.92 | 1.11 | 0.92 | 0.00 | 0.00% | 0 | 92 | 0.42 | 0.31 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 44.00 | 0.53 | 0.84 | 0.82 | +0.12 | +17.15% | 2 | 150 | 0.40 | 0.25 | 0.06 | -0.02 | 4/24/2025 | 4/23/2025 3:59:55 PM EST |
| 45.00 | 0.46 | 0.76 | 0.55 | 0.00 | 0.00% | 0 | 150 | 0.42 | 0.20 | 0.06 | -0.02 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 0.43 | 0.40 | 0.00 | 0.00% | 0 | 1,660 | 0.40 | 0.15 | 0.05 | -0.02 | 4/22/2025 | 4/23/2025 3:59:55 PM EST |
| 47.00 | 0.22 | 0.33 | 0.26 | 0.00 | 0.00% | 0 | 114 | 0.40 | 0.12 | 0.04 | -0.02 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.28 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.40 | 0.10 | 0.03 | -0.01 | 4/22/2025 | 4/23/2025 3:59:55 PM EST |
| 49.00 | 0.00 | 0.33 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.07 | 0.03 | -0.01 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.42 | 0.09 | 0.00 | 0.00% | 0 | 16 | 0.42 | 0.05 | 0.02 | -0.01 | 4/21/2025 | 4/23/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 81 | 0.46 | 0.01 | 0.01 | 0.00 | 4/23/2025 | 4/23/2025 3:59:55 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 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | -0.01 | 0.00 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | -0.01 | 0.01 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.03 | 0.01 | -0.01 | 4/17/2025 | 4/23/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.05 | 0.01 | -0.01 | 4/17/2025 | 4/23/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.31 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.07 | 0.02 | -0.02 | 4/16/2025 | 4/23/2025 3:59:55 PM EST |
| 32.00 | 0.23 | 0.29 | 0.31 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.09 | 0.02 | -0.02 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.42 | 0.41 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.11 | 0.03 | -0.02 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 34.00 | 0.33 | 0.48 | 0.43 | 0.00 | 0.00% | 0 | 36 | 0.51 | -0.15 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 35.00 | 0.50 | 0.61 | 0.68 | 0.00 | 0.00% | 0 | 72 | 0.50 | -0.18 | 0.04 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 36.00 | 0.56 | 0.80 | 0.94 | 0.00 | 0.00% | 0 | 67 | 0.49 | -0.23 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 37.00 | 0.75 | 1.02 | 1.11 | 0.00 | 0.00% | 0 | 138 | 0.47 | -0.27 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 38.00 | 1.00 | 1.28 | 1.31 | -0.03 | -2.24% | 1 | 125 | 0.45 | -0.33 | 0.06 | -0.03 | 4/24/2025 | 4/23/2025 3:59:55 PM EST |
| 39.00 | 1.48 | 1.66 | 1.75 | 0.00 | 0.00% | 0 | 17 | 0.43 | -0.39 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 40.00 | 1.88 | 2.06 | 2.04 | -0.11 | -5.12% | 1 | 46 | 0.52 | -0.47 | 0.07 | -0.03 | 4/24/2025 | 4/23/2025 3:59:55 PM EST |
| 41.00 | 2.19 | 2.62 | 2.73 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.54 | 0.08 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 42.00 | 2.79 | 3.10 | 2.95 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.62 | 0.08 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 43.00 | 3.45 | 3.80 | 4.10 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.69 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 44.00 | 4.25 | 5.35 | 4.50 | 0.00 | 0.00% | 0 | 36 | 0.36 | -0.75 | 0.06 | -0.02 | 4/17/2025 | 4/23/2025 3:59:55 PM EST |
| 45.00 | 4.85 | 5.50 | 5.20 | 0.00 | 0.00% | 0 | 42 | 0.52 | -0.80 | 0.06 | -0.02 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 46.00 | 5.75 | 6.10 | 6.04 | 0.00 | 0.00% | 0 | 66 | 0.43 | -0.85 | 0.05 | -0.02 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 47.00 | 6.20 | 7.70 | 9.12 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.88 | 0.04 | -0.02 | 4/15/2025 | 4/23/2025 3:59:55 PM EST |
| 48.00 | 6.05 | 9.95 | 9.15 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.90 | 0.03 | -0.01 | 4/16/2025 | 4/23/2025 3:59:55 PM EST |
| 49.00 | 8.65 | 9.00 | 9.15 | 0.00 | 0.00% | 0 | 32 | 0.57 | -0.93 | 0.03 | -0.01 | 4/22/2025 | 4/23/2025 3:59:55 PM EST |
| 50.00 | 9.25 | 10.50 | 9.76 | 0.00 | 0.00% | 0 | 57 | 0.59 | -0.95 | 0.02 | -0.01 | 4/17/2025 | 4/23/2025 3:59:55 PM EST |
| 55.00 | 13.00 | 16.90 | 17.86 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 4/11/2025 | 4/23/2025 3:59:55 PM EST |