Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $40.36 as of 4/25/2025 8:55:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.20 | 15.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 27.00 | 13.20 | 13.70 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 28.00 | 12.20 | 12.70 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 29.00 | 11.20 | 11.70 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 30.00 | 10.20 | 10.75 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 31.00 | 9.25 | 9.65 | % | 0 | 0 | 1.01 | 0.99 | 0.01 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 32.00 | 8.25 | 8.75 | 7.40 | 0.00 | 0.00% | 0 | 11 | 0.82 | 0.98 | 0.01 | -0.01 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 33.00 | 7.30 | 7.65 | 6.85 | 0.00 | 0.00% | 0 | 92 | 0.95 | 0.97 | 0.02 | -0.02 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 34.00 | 6.40 | 6.85 | 6.35 | 0.00 | 0.00% | 0 | 15 | 0.72 | 0.95 | 0.02 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 5.40 | 5.90 | 5.40 | +0.15 | +2.86% | 11 | 101 | 1.06 | 0.93 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 36.00 | 4.65 | 4.75 | 4.75 | 0.00 | 0.00% | 0 | 608 | 0.96 | 0.89 | 0.05 | -0.03 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 37.00 | 2.99 | 3.90 | 3.60 | -0.35 | -8.87% | 6 | 788 | 0.89 | 0.84 | 0.07 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 38.00 | 2.82 | 3.05 | 3.02 | -0.03 | -0.99% | 4 | 142 | 0.43 | 0.77 | 0.08 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 39.00 | 2.06 | 2.33 | 2.30 | -0.23 | -9.10% | 84 | 337 | 0.47 | 0.67 | 0.10 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 1.59 | 1.69 | 1.68 | -0.17 | -9.19% | 524 | 431 | 0.45 | 0.57 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 41.00 | 1.01 | 1.16 | 1.13 | -0.11 | -8.88% | 112 | 381 | 0.42 | 0.45 | 0.12 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 42.00 | 0.71 | 0.77 | 0.75 | -0.10 | -11.77% | 481 | 842 | 0.43 | 0.34 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 43.00 | 0.43 | 0.48 | 0.44 | -0.12 | -21.43% | 47 | 852 | 0.42 | 0.24 | 0.09 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 44.00 | 0.26 | 0.29 | 0.26 | -0.08 | -23.53% | 257 | 548 | 0.42 | 0.16 | 0.07 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 0.15 | 0.18 | 0.16 | -0.04 | -20.00% | 156 | 931 | 0.42 | 0.10 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 46.00 | 0.09 | 0.11 | 0.10 | 0.00 | 0.00% | 19 | 560 | 0.43 | 0.07 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 47.00 | 0.04 | 0.10 | 0.08 | 0.00 | 0.00% | 1 | 281 | 0.49 | 0.04 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 48.00 | 0.01 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 166 | 0.48 | 0.02 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 49.00 | 0.01 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 128 | 0.59 | 0.01 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,094 | 0.52 | 0.01 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 51.00 | 0.00 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.72 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 52.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 16 | 0.65 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 53.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 311 | 0.73 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 54.00 | 0.00 | 0.52 | 0.09 | 0.00 | 0.00% | 0 | 15 | 1.17 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.49 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.22 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 14 | 0.90 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:59 PM EST |
| 57.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 7 | 0.84 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:59 PM EST |
| 58.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 105 | 0.97 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:59 PM EST |
| 59.00 | 0.00 | 1.27 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 39 | 1.87 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 1.04 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 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 | 0.29 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.10 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.13 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 15 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 0.01 | 0.15 | 0.05 | -0.01 | -16.67% | 1 | 121 | 0.83 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 0.02 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 25 | 0.72 | -0.01 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 32.00 | 0.03 | 0.18 | 0.08 | 0.00 | 0.00% | 0 | 58 | 0.70 | -0.02 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 33.00 | 0.04 | 0.21 | 0.10 | -0.03 | -23.08% | 5 | 28 | 0.62 | -0.03 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 34.00 | 0.11 | 0.14 | 0.13 | -0.13 | -50.00% | 22 | 281 | 0.55 | -0.05 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 0.17 | 0.20 | 0.19 | -0.03 | -13.64% | 121 | 298 | 0.54 | -0.07 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 36.00 | 0.24 | 0.28 | 0.26 | -0.06 | -18.75% | 26 | 600 | 0.52 | -0.11 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 37.00 | 0.36 | 0.40 | 0.49 | +0.04 | +8.89% | 53 | 321 | 0.50 | -0.16 | 0.07 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 38.00 | 0.56 | 0.61 | 0.55 | -0.12 | -17.91% | 444 | 195 | 0.49 | -0.23 | 0.08 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 39.00 | 0.82 | 0.88 | 0.95 | +0.02 | +2.16% | 112 | 270 | 0.47 | -0.33 | 0.10 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 1.18 | 1.25 | 1.25 | -0.04 | -3.11% | 391 | 342 | 0.45 | -0.43 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 41.00 | 1.65 | 1.74 | 1.69 | -0.09 | -5.06% | 8 | 175 | 0.44 | -0.55 | 0.12 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 42.00 | 2.26 | 2.43 | 2.40 | -0.13 | -5.14% | 4 | 51 | 0.60 | -0.66 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 43.00 | 2.95 | 3.95 | 3.15 | -0.30 | -8.70% | 2 | 115 | 0.56 | -0.76 | 0.09 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 44.00 | 3.80 | 4.70 | 4.10 | +0.30 | +7.90% | 8 | 84 | 0.73 | -0.84 | 0.07 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 4.45 | 5.10 | 5.05 | 0.00 | 0.00% | 0 | 78 | 0.59 | -0.90 | 0.05 | -0.02 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 46.00 | 5.40 | 5.90 | 5.73 | +0.66 | +13.02% | 2 | 41 | 0.94 | -0.93 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 47.00 | 6.40 | 6.85 | 6.80 | 0.00 | 0.00% | 0 | 52 | 1.00 | -0.96 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 48.00 | 7.40 | 7.85 | 7.89 | 0.00 | 0.00% | 0 | 36 | 0.64 | -0.98 | 0.02 | -0.01 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 49.00 | 8.35 | 8.85 | 11.00 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 4/15/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 9.35 | 9.85 | 10.16 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 51.00 | 10.35 | 10.85 | 11.15 | 0.00 | 0.00% | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 52.00 | 11.35 | 11.85 | 11.70 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 53.00 | 12.35 | 12.85 | 12.70 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 54.00 | 13.45 | 13.85 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 55.00 | 14.40 | 14.80 | 15.05 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 56.00 | 15.35 | 15.75 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 57.00 | 16.50 | 16.85 | 16.80 | +0.19 | +1.15% | 1 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 58.00 | 17.35 | 17.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 59.00 | 18.35 | 18.85 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 60.00 | 19.35 | 19.75 | 14.63 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 24.40 | 24.85 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |