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 | 13.10 | 14.55 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 29.00 | 9.00 | 11.00 | % | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 8.75 | 9.45 | % | 0 | 0 | 0.60 | 0.94 | 0.02 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 31.00 | 7.15 | 9.15 | % | 0 | 0 | 0.57 | 0.92 | 0.02 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 32.00 | 6.25 | 7.40 | % | 0 | 0 | 0.55 | 0.90 | 0.03 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 33.00 | 5.95 | 7.15 | % | 0 | 0 | 0.55 | 0.86 | 0.04 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 34.00 | 4.65 | 5.80 | % | 0 | 0 | 0.53 | 0.83 | 0.04 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 4.55 | 5.55 | % | 0 | 0 | 0.58 | 0.78 | 0.05 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 36.00 | 3.80 | 3.95 | % | 0 | 0 | 0.45 | 0.72 | 0.06 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 37.00 | 3.10 | 3.25 | % | 0 | 0 | 0.44 | 0.66 | 0.07 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 38.00 | 2.31 | 2.59 | 2.89 | % | 1 | 0 | 0.40 | 0.59 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 39.00 | 1.94 | 2.24 | 2.23 | % | 14 | 0 | 0.41 | 0.51 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 40.00 | 1.43 | 1.68 | 1.66 | -0.65 | -28.14% | 2 | 3 | 0.41 | 0.43 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 41.00 | 0.89 | 1.22 | 1.04 | -1.04 | -50.00% | 6 | 1 | 0.37 | 0.36 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 42.00 | 0.58 | 0.92 | 0.90 | -0.63 | -41.18% | 19 | 21 | 0.39 | 0.29 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 43.00 | 0.54 | 0.82 | 0.67 | -0.51 | -43.22% | 6 | 2 | 0.38 | 0.23 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 44.00 | 0.36 | 0.50 | 0.48 | -0.35 | -42.17% | 8 | 5 | 0.38 | 0.17 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 0.24 | 0.33 | 0.33 | -0.24 | -42.11% | 6 | 31 | 0.37 | 0.13 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 46.00 | 0.20 | 0.25 | % | 0 | 0 | 0.39 | 0.10 | 0.04 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 47.00 | 0.14 | 0.19 | 0.23 | -0.12 | -34.29% | 5 | 1 | 0.39 | 0.08 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.27 | % | 0 | 0 | 0.42 | 0.06 | 0.02 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 49.00 | 0.07 | 0.16 | % | 0 | 0 | 0.42 | 0.04 | 0.02 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 0.01 | 0.25 | 0.05 | % | 1 | 0 | 0.42 | 0.03 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 55.00 | 0.00 | 0.19 | % | 0 | 0 | 0.64 | 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 | 0.20 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 29.00 | 0.01 | 0.32 | % | 0 | 0 | 0.52 | -0.05 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 0.12 | 0.26 | % | 0 | 0 | 0.52 | -0.06 | 0.02 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 31.00 | 0.20 | 0.33 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.08 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 32.00 | 0.26 | 0.48 | 0.38 | % | 1 | 0 | 0.52 | -0.10 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 33.00 | 0.36 | 0.66 | 0.40 | % | 9 | 0 | 0.51 | -0.14 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 34.00 | 0.35 | 0.64 | 0.48 | % | 2 | 0 | 0.44 | -0.17 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 35.00 | 0.70 | 0.80 | 0.63 | % | 4 | 0 | 0.45 | -0.22 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 36.00 | 0.77 | 1.08 | 0.85 | +0.13 | +18.06% | 3 | 2 | 0.44 | -0.28 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 37.00 | 1.24 | 1.38 | 1.28 | +0.20 | +18.52% | 4 | 1 | 0.43 | -0.34 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 38.00 | 1.59 | 1.75 | 1.45 | % | 44 | 0 | 0.41 | -0.41 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 39.00 | 2.06 | 2.21 | 2.12 | +0.54 | +34.18% | 5 | 3 | 0.41 | -0.49 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 2.62 | 2.75 | 2.63 | % | 3 | 0 | 0.40 | -0.57 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 41.00 | 3.25 | 4.30 | 2.37 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.64 | 0.08 | -0.02 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 42.00 | 3.90 | 4.10 | % | 0 | 0 | 0.39 | -0.71 | 0.07 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 43.00 | 3.80 | 4.85 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.77 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 44.00 | 5.05 | 6.05 | % | 0 | 0 | 0.37 | -0.83 | 0.05 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 45.00 | 5.90 | 6.60 | % | 0 | 0 | 0.31 | -0.87 | 0.04 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 46.00 | 6.35 | 8.35 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.90 | 0.04 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 47.00 | 8.10 | 8.50 | % | 0 | 0 | 0.48 | -0.92 | 0.03 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 48.00 | 8.25 | 10.25 | 8.01 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.94 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 49.00 | 10.05 | 10.40 | % | 0 | 0 | 0.55 | -0.96 | 0.02 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 10.25 | 12.25 | % | 0 | 0 | 0.57 | -0.97 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 15.80 | 16.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |