Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $43.37 as of 5/16/2025 3:36:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.30 | 23.90 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 22.50 | 20.05 | 21.25 | 20.62 | -1.28 | -5.85% | 2 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 25.00 | 17.50 | 18.75 | 19.55 | 0.00 | 0.00% | 0 | 8 | 1.18 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:00 PM EST |
| 27.50 | 15.40 | 15.70 | 16.65 | 0.00 | 0.00% | 0 | 176 | 0.86 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:00 PM EST |
| 30.00 | 12.90 | 13.25 | 12.75 | 0.00 | 0.00% | 0 | 821 | 0.74 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:00 PM EST |
| 32.50 | 10.55 | 10.85 | 11.64 | 0.00 | 0.00% | 0 | 250 | 0.59 | 0.98 | 0.01 | 0.00 | 5/12/2025 | 5/16/2025 4:00:00 PM EST |
| 35.00 | 8.00 | 8.40 | 9.50 | 0.00 | 0.00% | 0 | 2,690 | 0.46 | 0.94 | 0.02 | -0.01 | 5/13/2025 | 5/16/2025 4:00:00 PM EST |
| 37.50 | 5.80 | 5.95 | 5.85 | -0.02 | -0.35% | 7 | 1,329 | 0.41 | 0.87 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 40.00 | 3.65 | 3.75 | 3.70 | -0.13 | -3.40% | 281 | 4,056 | 0.35 | 0.76 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 42.50 | 1.95 | 1.99 | 1.95 | -0.15 | -7.15% | 1,589 | 6,039 | 0.32 | 0.57 | 0.09 | -0.02 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 45.00 | 0.80 | 0.85 | 0.83 | -0.16 | -16.17% | 2,114 | 10,507 | 0.30 | 0.33 | 0.09 | -0.02 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 47.50 | 0.30 | 0.31 | 0.30 | -0.08 | -21.06% | 736 | 13,193 | 0.30 | 0.16 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 50.00 | 0.12 | 0.14 | 0.12 | -0.03 | -20.00% | 400 | 20,640 | 0.32 | 0.08 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 52.50 | 0.06 | 0.12 | 0.11 | +0.04 | +57.15% | 8 | 7,559 | 0.37 | 0.04 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 55.00 | 0.04 | 0.07 | 0.04 | -0.02 | -33.34% | 472 | 9,612 | 0.40 | 0.02 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 57.50 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 47 | 5,886 | 0.44 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 60.00 | 0.02 | 0.06 | 0.03 | -0.01 | -25.00% | 14 | 11,488 | 0.48 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 62.50 | 0.01 | 0.64 | 0.03 | 0.00 | 0.00% | 0 | 1,186 | 0.50 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:00 PM EST |
| 65.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 5,391 | 0.56 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:00 PM EST |
| 67.50 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3,866 | 0.60 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:00 PM EST |
| 70.00 | 0.01 | 0.05 | 0.01 | -0.03 | -75.00% | 7 | 7,342 | 0.70 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 72.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,499 | 0.74 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 4,623 | 0.82 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:00 PM EST |
| 77.50 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 4,153 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/16/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 6,581 | 0.94 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3,971 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 10 | 2,205 | 1.04 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 95.00 | 0.01 | 0.14 | 0.01 | 0.00 | 0.00% | 2 | 1,720 | 1.05 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 4,554 | 0.94 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 4:00:00 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 | 0.96 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 1.47 | 0.05 | 0.00 | 0.00% | 0 | 106 | 1.93 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/16/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.66 | 0.03 | +0.01 | +50.00% | 12 | 314 | 1.33 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 27.50 | 0.01 | 0.16 | 0.01 | -0.01 | -50.00% | 1 | 661 | 0.65 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.38 | 0.06 | +0.02 | +50.00% | 2 | 4,233 | 0.75 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 32.50 | 0.03 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 7,979 | 0.56 | -0.02 | 0.01 | 0.00 | 5/15/2025 | 5/16/2025 4:00:00 PM EST |
| 35.00 | 0.10 | 0.16 | 0.14 | -0.02 | -12.50% | 5 | 14,539 | 0.43 | -0.06 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 37.50 | 0.28 | 0.31 | 0.30 | +0.02 | +7.15% | 115 | 13,473 | 0.38 | -0.13 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 40.00 | 0.65 | 0.68 | 0.67 | +0.04 | +6.35% | 137 | 12,846 | 0.35 | -0.24 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 42.50 | 1.44 | 1.47 | 1.45 | +0.13 | +9.85% | 10,602 | 8,296 | 0.32 | -0.43 | 0.09 | -0.02 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 45.00 | 2.81 | 2.88 | 2.86 | -0.04 | -1.38% | 436 | 16,586 | 0.31 | -0.67 | 0.09 | -0.02 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 47.50 | 4.80 | 4.90 | 4.76 | +0.18 | +3.93% | 102 | 5,972 | 0.32 | -0.84 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 50.00 | 7.10 | 7.30 | 7.26 | 0.00 | 0.00% | 0 | 8,807 | 0.37 | -0.92 | 0.03 | -0.01 | 5/15/2025 | 5/16/2025 4:00:00 PM EST |
| 52.50 | 9.40 | 9.75 | 8.10 | 0.00 | 0.00% | 0 | 5,242 | 0.45 | -0.96 | 0.02 | -0.01 | 5/12/2025 | 5/16/2025 4:00:00 PM EST |
| 55.00 | 11.95 | 12.20 | 11.42 | 0.00 | 0.00% | 0 | 5,360 | 0.53 | -0.98 | 0.01 | 0.00 | 5/14/2025 | 5/16/2025 4:00:00 PM EST |
| 57.50 | 14.40 | 14.80 | 16.45 | 0.00 | 0.00% | 0 | 2,884 | 0.57 | -0.99 | 0.01 | 0.00 | 5/8/2025 | 5/16/2025 4:00:00 PM EST |
| 60.00 | 16.85 | 17.25 | 16.00 | 0.00 | 0.00% | 0 | 541 | 0.64 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:00 PM EST |
| 62.50 | 19.40 | 19.75 | 22.10 | 0.00 | 0.00% | 0 | 67 | 0.70 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 4:00:00 PM EST |
| 65.00 | 21.85 | 22.20 | 21.10 | 0.00 | 0.00% | 0 | 538 | 0.76 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:00 PM EST |
| 67.50 | 24.35 | 24.75 | 25.75 | 0.00 | 0.00% | 0 | 1,000 | 0.78 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:00 PM EST |
| 70.00 | 26.85 | 27.15 | 28.20 | 0.00 | 0.00% | 0 | 17 | 0.83 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:00 PM EST |
| 72.50 | 29.00 | 30.00 | 20.65 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 5/16/2025 4:00:00 PM EST |
| 75.00 | 30.85 | 32.20 | 34.12 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/16/2025 4:00:00 PM EST |
| 77.50 | 33.60 | 34.80 | 15.10 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/25/2024 | 5/16/2025 4:00:00 PM EST |
| 80.00 | 36.75 | 37.80 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 85.00 | 40.40 | 43.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 90.00 | 45.75 | 47.15 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 95.00 | 51.30 | 52.15 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 100.00 | 56.55 | 58.65 | 57.85 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:00 PM EST |