Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $44.76 as of 6/13/2025 3:46:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.35 | 22.70 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 29.00 | 17.25 | 18.45 | 15.85 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 3:59:52 PM EST |
| 30.00 | 15.45 | 17.45 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 31.00 | 14.45 | 16.45 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 32.00 | 14.25 | 14.60 | 12.70 | 0.00 | 0.00% | 0 | 36 | 1.20 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 33.00 | 13.25 | 14.45 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 34.00 | 12.25 | 12.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 35.00 | 11.35 | 11.65 | 6.67 | 0.00 | 0.00% | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 6/2/2025 | 6/13/2025 3:59:52 PM EST |
| 36.00 | 10.35 | 10.70 | 8.05 | 0.00 | 0.00% | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 37.00 | 9.35 | 9.70 | 7.37 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.99 | 0.01 | -0.01 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 37.50 | 8.85 | 9.15 | 8.42 | % | 1 | 0 | 0.83 | 0.99 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 38.00 | 8.30 | 8.70 | 8.20 | +1.49 | +22.21% | 1 | 2 | 0.28 | 0.99 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 38.50 | 7.85 | 8.20 | % | 0 | 0 | 0.72 | 0.99 | 0.01 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 39.00 | 7.30 | 8.45 | 2.79 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.96 | 0.02 | -0.02 | 5/29/2025 | 6/13/2025 3:59:52 PM EST |
| 39.50 | 6.80 | 7.20 | % | 0 | 0 | 0.32 | 0.96 | 0.02 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 40.00 | 6.55 | 6.70 | 6.11 | +1.39 | +29.45% | 3 | 265 | 0.57 | 0.94 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 40.50 | 5.85 | 6.25 | % | 0 | 0 | 0.59 | 0.93 | 0.03 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 41.00 | 5.55 | 5.75 | 5.50 | +1.45 | +35.81% | 2 | 997 | 0.37 | 0.91 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 41.50 | 5.00 | 5.30 | 3.45 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.90 | 0.04 | -0.03 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 42.00 | 4.70 | 4.80 | 4.60 | +1.82 | +65.47% | 20 | 640 | 0.43 | 0.88 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 42.50 | 4.25 | 4.35 | 4.05 | % | 23 | 0 | 0.42 | 0.86 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 43.00 | 3.80 | 3.90 | 3.75 | +1.40 | +59.58% | 277 | 1,204 | 0.44 | 0.84 | 0.07 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 43.50 | 3.25 | 3.50 | 3.36 | +1.51 | +81.63% | 110 | 78 | 0.35 | 0.81 | 0.08 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 44.00 | 2.99 | 3.10 | 3.00 | +1.30 | +76.48% | 242 | 346 | 0.40 | 0.77 | 0.09 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 44.50 | 2.43 | 2.75 | 2.53 | +1.26 | +99.22% | 26 | 49 | 0.38 | 0.73 | 0.10 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 45.00 | 2.29 | 2.40 | 2.10 | +0.98 | +87.50% | 461 | 1,289 | 0.41 | 0.69 | 0.10 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 45.50 | 1.70 | 2.06 | 1.88 | +0.95 | +102.16% | 238 | 559 | 0.36 | 0.64 | 0.11 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 46.00 | 1.61 | 1.72 | 1.65 | +0.96 | +139.13% | 1,147 | 772 | 0.38 | 0.58 | 0.12 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 46.50 | 1.30 | 1.51 | 1.42 | +0.87 | +158.19% | 667 | 223 | 0.37 | 0.52 | 0.12 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 47.00 | 1.16 | 1.24 | 1.10 | +0.65 | +144.45% | 1,168 | 433 | 0.39 | 0.46 | 0.12 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 47.50 | 0.97 | 1.28 | 0.89 | +0.53 | +147.23% | 586 | 460 | 0.42 | 0.41 | 0.11 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 48.00 | 0.80 | 0.88 | 0.84 | +0.55 | +189.66% | 1,041 | 212 | 0.39 | 0.35 | 0.11 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 48.50 | 0.66 | 0.72 | 0.65 | +0.44 | +209.53% | 120 | 223 | 0.39 | 0.31 | 0.10 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 49.00 | 0.53 | 0.58 | 0.58 | +0.36 | +163.64% | 320 | 120 | 0.39 | 0.27 | 0.09 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 50.00 | 0.36 | 0.40 | 0.38 | +0.24 | +171.43% | 8,593 | 18,053 | 0.40 | 0.20 | 0.07 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 51.00 | 0.25 | 0.31 | 0.26 | +0.17 | +188.89% | 81 | 53 | 0.43 | 0.15 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 52.00 | 0.17 | 0.23 | 0.17 | +0.12 | +240.00% | 61 | 1 | 0.44 | 0.11 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 53.00 | 0.11 | 0.18 | 0.13 | % | 111 | 0 | 0.46 | 0.08 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 54.00 | 0.08 | 0.22 | 0.11 | % | 11 | 0 | 0.51 | 0.06 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 55.00 | 0.00 | 0.19 | 0.11 | +0.06 | +120.00% | 88 | 11 | 0.50 | 0.04 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.17 | 0.05 | % | 21 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 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 | 0.14 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.14 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.14 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 31.00 | 0.00 | 0.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.16 | 0.04 | -0.05 | -55.56% | 1 | 30 | 0.80 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.17 | 0.11 | 0.00 | 0.00% | 0 | 33 | 0.82 | -0.01 | 0.00 | -0.01 | 6/5/2025 | 6/13/2025 3:59:52 PM EST |
| 37.00 | 0.01 | 0.08 | 0.05 | 0.00 | 0.00% | 26 | 151 | 0.56 | -0.01 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.38 | 0.16 | 0.00 | 0.00% | 0 | 26 | 0.70 | -0.01 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 38.00 | 0.05 | 0.17 | 0.07 | +0.01 | +16.67% | 1 | 219 | 0.68 | -0.01 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 38.50 | 0.00 | 1.31 | % | 0 | 0 | 1.24 | -0.01 | 0.01 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 39.00 | 0.05 | 0.22 | 0.09 | 0.00 | 0.00% | 0 | 307 | 0.58 | -0.04 | 0.02 | -0.02 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 39.50 | 0.00 | 0.43 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.04 | 0.02 | -0.02 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 40.00 | 0.08 | 0.11 | 0.11 | -0.04 | -26.67% | 21 | 386 | 0.48 | -0.06 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 40.50 | 0.00 | 0.13 | 0.09 | -0.06 | -40.00% | 2 | 51 | 0.47 | -0.07 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 41.00 | 0.12 | 0.21 | 0.11 | -0.12 | -52.18% | 2,064 | 197 | 0.49 | -0.09 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 41.50 | 0.00 | 0.19 | 0.15 | -0.13 | -46.43% | 1 | 56 | 0.40 | -0.10 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 42.00 | 0.19 | 0.23 | 0.20 | -0.15 | -42.86% | 10 | 233 | 0.44 | -0.12 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.28 | 0.26 | -0.18 | -40.91% | 49 | 71 | 0.37 | -0.14 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 43.00 | 0.30 | 0.34 | 0.30 | -0.48 | -61.54% | 294 | 327 | 0.42 | -0.16 | 0.07 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 43.50 | 0.37 | 0.42 | 0.41 | -0.32 | -43.84% | 161 | 5 | 0.40 | -0.19 | 0.08 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 44.00 | 0.47 | 0.55 | 0.53 | -0.37 | -41.12% | 2,212 | 337 | 0.40 | -0.23 | 0.09 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 44.50 | 0.53 | 0.64 | 0.63 | -0.51 | -44.74% | 103 | 132 | 0.40 | -0.27 | 0.10 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 45.00 | 0.74 | 0.79 | 0.75 | -0.60 | -44.45% | 282 | 558 | 0.39 | -0.31 | 0.10 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 45.50 | 0.84 | 0.97 | 0.90 | -0.86 | -48.87% | 845 | 2 | 0.39 | -0.36 | 0.11 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 46.00 | 1.02 | 1.20 | 1.17 | -1.88 | -61.64% | 245 | 13 | 0.36 | -0.42 | 0.12 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 46.50 | 1.19 | 1.43 | 1.32 | -1.01 | -43.35% | 149 | 1 | 0.39 | -0.48 | 0.12 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 47.00 | 1.59 | 1.71 | 1.70 | -1.02 | -37.50% | 128 | 22 | 0.39 | -0.54 | 0.12 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 47.50 | 1.93 | 2.01 | 2.18 | % | 1 | 0 | 0.39 | -0.59 | 0.11 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 48.00 | 2.21 | 2.35 | 2.30 | -1.25 | -35.22% | 18 | 20 | 0.39 | -0.65 | 0.11 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 48.50 | 2.59 | 2.70 | % | 0 | 0 | 0.39 | -0.69 | 0.10 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 49.00 | 2.80 | 3.10 | 3.60 | % | 1 | 0 | 0.40 | -0.73 | 0.09 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 50.00 | 3.00 | 3.95 | 3.90 | -5.32 | -57.71% | 18 | 11 | 0.22 | -0.80 | 0.07 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 51.00 | 4.65 | 5.30 | 6.45 | 0.00 | 0.00% | 0 | 32 | 0.52 | -0.85 | 0.06 | -0.03 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 52.00 | 4.75 | 5.90 | % | 0 | 0 | 0.48 | -0.89 | 0.04 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 53.00 | 5.75 | 6.90 | % | 0 | 0 | 0.56 | -0.92 | 0.03 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 54.00 | 7.45 | 7.90 | % | 0 | 0 | 0.58 | -0.94 | 0.03 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 55.00 | 8.45 | 8.85 | % | 0 | 0 | 0.72 | -0.96 | 0.02 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 60.00 | 13.40 | 13.85 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST |