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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.40 | 20.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 22.50 | 17.95 | 18.25 | 15.40 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.98 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 15.40 | 15.75 | 12.00 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.98 | 0.01 | 0.00 | 4/10/2025 | 4/25/2025 3:59:59 PM EST |
| 27.50 | 12.90 | 13.30 | 13.20 | 0.00 | 0.00% | 0 | 170 | 0.34 | 0.95 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 10.70 | 10.90 | 10.70 | 0.00 | 0.00% | 0 | 819 | 0.90 | 0.94 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 32.50 | 8.20 | 8.55 | 8.50 | 0.00 | 0.00% | 0 | 258 | 0.76 | 0.89 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 6.15 | 6.30 | 6.20 | -0.15 | -2.37% | 16 | 1,453 | 0.47 | 0.84 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 37.50 | 4.20 | 4.35 | 4.25 | -0.19 | -4.28% | 108 | 1,230 | 0.41 | 0.72 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 2.62 | 2.70 | 2.70 | -0.05 | -1.82% | 713 | 3,300 | 0.39 | 0.56 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 42.50 | 1.46 | 1.53 | 1.49 | -0.10 | -6.29% | 567 | 2,792 | 0.37 | 0.39 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 0.75 | 0.78 | 0.79 | -0.03 | -3.66% | 122 | 4,322 | 0.36 | 0.25 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 47.50 | 0.36 | 0.41 | 0.37 | -0.05 | -11.91% | 216 | 7,025 | 0.36 | 0.15 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 0.17 | 0.21 | 0.20 | -0.03 | -13.05% | 345 | 17,099 | 0.36 | 0.09 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 52.50 | 0.10 | 0.17 | 0.12 | -0.01 | -7.70% | 7 | 7,440 | 0.39 | 0.06 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 0.07 | 0.12 | 0.08 | -0.02 | -20.00% | 25 | 8,259 | 0.42 | 0.03 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 57.50 | 0.03 | 0.18 | 0.06 | -0.02 | -25.00% | 13 | 5,982 | 0.46 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 36 | 10,941 | 0.46 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 62.50 | 0.01 | 0.15 | 0.03 | -0.01 | -25.00% | 4 | 1,175 | 0.51 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 0.02 | 0.06 | 0.03 | 0.00 | 0.00% | 30 | 5,396 | 0.53 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 67.50 | 0.02 | 0.05 | 0.03 | -0.07 | -70.00% | 6 | 3,916 | 0.55 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 6,853 | 0.62 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 72.50 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 1,499 | 0.69 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 4,665 | 0.71 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:59 PM EST |
| 77.50 | 0.00 | 1.28 | 0.04 | 0.00 | 0.00% | 0 | 4,153 | 1.47 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 6,660 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 1 | 3,972 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 90.00 | 0.01 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 2,205 | 0.80 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 95.00 | 0.01 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 1,486 | 0.92 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 3 | 4,553 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 0.01 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 106 | 0.65 | -0.02 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 0.04 | 0.20 | 0.11 | +0.03 | +37.50% | 4 | 217 | 0.66 | -0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.50 | 0.03 | 0.26 | 0.16 | +0.02 | +14.29% | 5 | 634 | 0.56 | -0.05 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 0.22 | 0.27 | 0.25 | -0.01 | -3.85% | 81 | 4,278 | 0.53 | -0.06 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 32.50 | 0.40 | 0.43 | 0.42 | -0.03 | -6.67% | 18 | 3,767 | 0.48 | -0.11 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 0.71 | 0.75 | 0.75 | -0.03 | -3.85% | 152 | 10,891 | 0.44 | -0.16 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 37.50 | 1.20 | 1.33 | 1.34 | -0.02 | -1.48% | 301 | 6,141 | 0.41 | -0.28 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 2.19 | 2.28 | 2.29 | +0.05 | +2.24% | 555 | 12,579 | 0.39 | -0.44 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 42.50 | 3.50 | 3.60 | 3.60 | 0.00 | 0.00% | 0 | 7,932 | 0.37 | -0.61 | 0.07 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 5.25 | 6.30 | 5.35 | -0.02 | -0.38% | 5 | 15,427 | 0.54 | -0.75 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 47.50 | 7.35 | 8.35 | 7.45 | +0.17 | +2.34% | 21 | 5,889 | 0.45 | -0.85 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 9.55 | 9.85 | 9.78 | +0.08 | +0.83% | 25 | 8,737 | 0.47 | -0.91 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 52.50 | 12.05 | 12.40 | 12.45 | +0.05 | +0.41% | 2 | 5,257 | 0.70 | -0.94 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 14.55 | 14.70 | 14.70 | 0.00 | 0.00% | 4 | 5,367 | 0.77 | -0.97 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 57.50 | 17.00 | 18.00 | 17.10 | +0.45 | +2.71% | 5 | 2,880 | 0.55 | -0.98 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 19.55 | 19.75 | 19.70 | +0.05 | +0.26% | 800 | 525 | 0.90 | -0.99 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 62.50 | 21.95 | 22.30 | 22.20 | -0.05 | -0.23% | 370 | 367 | 0.97 | -0.99 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 24.35 | 24.80 | 24.73 | +0.03 | +0.13% | 840 | 526 | 1.03 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 67.50 | 26.85 | 27.25 | 27.24 | -0.11 | -0.41% | 1,570 | 1,000 | 1.07 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 70.00 | 29.35 | 30.05 | 29.65 | 0.00 | 0.00% | 0 | 19 | 1.20 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 72.50 | 30.45 | 34.25 | 20.65 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 4/25/2025 3:59:59 PM EST |
| 75.00 | 34.25 | 35.05 | 34.12 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 77.50 | 35.55 | 39.20 | 15.10 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/25/2024 | 4/25/2025 3:59:59 PM EST |
| 80.00 | 39.15 | 40.05 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 85.00 | 43.75 | 46.15 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 90.00 | 49.05 | 50.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 95.00 | 53.70 | 55.65 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 100.00 | 58.55 | 60.80 | 48.80 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 4/25/2025 3:59:59 PM EST |