Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $41.44 as of 5/9/2025 3:38:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.60 | 18.05 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 29.00 | 12.95 | 13.80 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 30.00 | 11.90 | 12.90 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 31.00 | 11.10 | 12.40 | % | 0 | 0 | 0.68 | 0.99 | 0.01 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 32.00 | 9.90 | 10.90 | % | 0 | 0 | 0.48 | 0.97 | 0.01 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 33.00 | 9.05 | 9.85 | % | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 34.00 | 8.15 | 9.05 | % | 0 | 0 | 0.47 | 0.94 | 0.02 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 35.00 | 7.25 | 8.55 | % | 0 | 0 | 0.41 | 0.91 | 0.03 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 36.00 | 6.15 | 7.00 | % | 0 | 0 | 0.38 | 0.88 | 0.03 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 37.00 | 5.00 | 6.25 | % | 0 | 0 | 0.34 | 0.84 | 0.04 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 38.00 | 4.60 | 5.10 | % | 0 | 0 | 0.43 | 0.79 | 0.05 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 39.00 | 4.05 | 5.15 | 3.55 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.74 | 0.06 | -0.02 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 40.00 | 2.97 | 3.80 | % | 0 | 0 | 0.35 | 0.68 | 0.06 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 41.00 | 2.64 | 2.84 | 2.70 | % | 6 | 0 | 0.34 | 0.61 | 0.07 | -0.02 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 42.00 | 2.11 | 2.25 | 2.25 | +0.29 | +14.80% | 20 | 7 | 0.34 | 0.54 | 0.07 | -0.02 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 43.00 | 1.63 | 1.77 | 1.71 | % | 63 | 0 | 0.33 | 0.46 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 44.00 | 1.09 | 1.37 | 1.28 | % | 14 | 0 | 0.32 | 0.38 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 45.00 | 0.89 | 1.06 | 1.04 | % | 5 | 0 | 0.32 | 0.31 | 0.07 | -0.02 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 46.00 | 0.64 | 0.94 | % | 0 | 0 | 0.34 | 0.24 | 0.07 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 47.00 | 0.20 | 1.08 | % | 0 | 0 | 0.34 | 0.18 | 0.06 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 48.00 | 0.25 | 0.40 | 0.36 | % | 1 | 0 | 0.31 | 0.13 | 0.05 | -0.01 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 49.00 | 0.00 | 0.31 | 0.28 | % | 6 | 0 | 0.35 | 0.10 | 0.04 | -0.01 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 50.00 | 0.00 | 0.24 | % | 0 | 0 | 0.37 | 0.07 | 0.03 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.18 | % | 0 | 0 | 0.96 | 0.01 | 0.01 | 0.00 | 5/9/2025 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 | 0.95 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.40 | % | 0 | 0 | 1.06 | -0.01 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 1.20 | % | 0 | 0 | 0.93 | -0.01 | 0.01 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.19 | % | 0 | 0 | 0.50 | -0.03 | 0.01 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.24 | % | 0 | 0 | 0.50 | -0.04 | 0.01 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.30 | % | 0 | 0 | 0.48 | -0.06 | 0.02 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.38 | % | 0 | 0 | 0.47 | -0.09 | 0.03 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 36.00 | 0.33 | 0.48 | % | 0 | 0 | 0.40 | -0.12 | 0.03 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.16 | 0.04 | -0.02 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 38.00 | 0.35 | 0.77 | 0.99 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.21 | 0.05 | -0.02 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.99 | 1.04 | % | 10 | 0 | 0.28 | -0.26 | 0.06 | -0.02 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 40.00 | 1.16 | 1.28 | 1.25 | % | 8 | 0 | 0.36 | -0.32 | 0.06 | -0.02 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 41.00 | 1.12 | 1.65 | 1.57 | % | 5 | 0 | 0.35 | -0.39 | 0.07 | -0.02 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 42.00 | 1.76 | 2.06 | 2.00 | % | 8 | 0 | 0.33 | -0.46 | 0.07 | -0.02 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 43.00 | 2.34 | 2.59 | % | 0 | 0 | 0.33 | -0.54 | 0.08 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 44.00 | 2.81 | 3.25 | % | 0 | 0 | 0.34 | -0.62 | 0.08 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 45.00 | 3.70 | 3.95 | % | 0 | 0 | 0.34 | -0.69 | 0.07 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 46.00 | 4.45 | 4.65 | 4.45 | % | 7 | 0 | 0.34 | -0.76 | 0.07 | -0.02 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 47.00 | 5.15 | 5.50 | % | 0 | 0 | 0.33 | -0.82 | 0.06 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 48.00 | 6.00 | 6.40 | % | 0 | 0 | 0.39 | -0.87 | 0.05 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 49.00 | 6.05 | 8.05 | % | 0 | 0 | 0.33 | -0.90 | 0.04 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 50.00 | 7.00 | 9.00 | % | 0 | 0 | 0.39 | -0.93 | 0.03 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 55.00 | 11.90 | 14.85 | % | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 5/9/2025 3:59:59 PM EST |