Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $42.04 as of 7/1/2025 6:52:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.05 | 20.00 | % | 0 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 29.00 | 12.05 | 16.00 | 15.70 | 0.00 | 0.00% | 0 | 3 | 6.65 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 4:00:02 PM EST |
| 30.00 | 11.05 | 15.00 | % | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 31.00 | 10.15 | 13.95 | % | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 32.00 | 9.05 | 12.95 | 10.97 | 0.00 | 0.00% | 0 | 7 | 5.50 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 33.00 | 8.05 | 11.95 | 10.17 | 0.00 | 0.00% | 0 | 2 | 5.19 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 34.00 | 7.65 | 10.95 | 8.06 | -0.73 | -8.31% | 1 | 2 | 4.83 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 35.00 | 6.40 | 9.95 | 7.09 | -0.91 | -11.38% | 1 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 36.00 | 5.60 | 8.95 | 9.65 | 0.00 | 0.00% | 0 | 2 | 4.13 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 4:00:02 PM EST |
| 37.00 | 5.35 | 7.95 | 5.95 | 0.00 | 0.00% | 0 | 2 | 3.78 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 4:00:02 PM EST |
| 38.00 | 4.50 | 6.95 | 6.83 | 0.00 | 0.00% | 0 | 3 | 3.44 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 4:00:02 PM EST |
| 39.00 | 3.70 | 4.90 | 4.00 | +0.45 | +12.68% | 10 | 34 | 1.90 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 39.50 | 3.35 | 3.50 | 3.38 | +0.72 | +27.07% | 75 | 587 | 0.71 | 0.99 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 40.00 | 2.44 | 3.55 | 2.98 | +0.93 | +45.37% | 29 | 156 | 1.41 | 0.98 | 0.03 | -0.01 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 40.50 | 2.12 | 3.95 | 1.53 | 0.00 | 0.00% | 0 | 31 | 2.14 | 0.96 | 0.06 | -0.02 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 41.00 | 1.29 | 2.49 | 1.77 | +0.59 | +50.00% | 78 | 169 | 1.42 | 0.93 | 0.10 | -0.04 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 41.50 | 1.12 | 2.27 | 0.94 | +0.16 | +20.52% | 65 | 61 | 1.49 | 0.88 | 0.16 | -0.08 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 42.00 | 0.96 | 1.02 | 1.18 | +0.70 | +145.84% | 538 | 609 | 0.30 | 0.80 | 0.25 | -0.10 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 42.50 | 0.59 | 0.66 | 0.78 | +0.53 | +212.00% | 1,024 | 785 | 0.31 | 0.66 | 0.36 | -0.11 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 43.00 | 0.32 | 0.36 | 0.34 | +0.20 | +142.86% | 2,131 | 1,388 | 0.30 | 0.47 | 0.41 | -0.11 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 43.50 | 0.15 | 0.18 | 0.17 | +0.09 | +112.50% | 862 | 1,166 | 0.31 | 0.29 | 0.33 | -0.09 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 44.00 | 0.07 | 0.09 | 0.08 | +0.03 | +60.00% | 1,372 | 4,011 | 0.32 | 0.17 | 0.23 | -0.07 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 44.50 | 0.03 | 0.05 | 0.05 | +0.03 | +150.00% | 590 | 784 | 0.35 | 0.09 | 0.14 | -0.05 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 45.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 243 | 5,304 | 0.40 | 0.05 | 0.08 | -0.03 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 45.50 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 107 | 725 | 0.43 | 0.03 | 0.05 | -0.01 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 46.00 | 0.01 | 0.03 | 0.03 | +0.02 | +200.00% | 415 | 1,503 | 0.51 | 0.01 | 0.02 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 46.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 48 | 801 | 0.51 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 47.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 16 | 1,404 | 0.57 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.22 | 0.01 | -0.01 | -50.00% | 7 | 966 | 0.63 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 1,350 | 0.68 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 48.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 365 | 0.73 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 1,024 | 0.79 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 49.50 | 0.00 | 0.01 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 9 | 2,759 | 0.89 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,387 | 0.99 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:02 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 655 | 1.08 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:02 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 459 | 1.18 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 54.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 214 | 1.27 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 495 | 1.35 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:02 PM EST |
| 56.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 41 | 1.44 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 4:00:02 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 28 | 1.52 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 4:00:02 PM EST |
| 58.00 | 0.00 | 0.01 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 59.00 | 0.00 | 0.01 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1,887 | 1.76 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 4:00:02 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 | 0.01 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/1/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 1.08 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 32.00 | 0.00 | 1.12 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 33 | 1.46 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 1.44 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 40 | 1.16 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 33 | 1.02 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 91 | 0.88 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 90 | 0.74 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 0.52 | 0.02 | +0.01 | +100.00% | 1 | 286 | 0.66 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 39.50 | 0.00 | 0.05 | 0.02 | -0.02 | -50.00% | 11 | 31 | 0.59 | -0.01 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 40.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 336 | 1,234 | 0.51 | -0.02 | 0.03 | -0.01 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 40.50 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 578 | 354 | 0.46 | -0.04 | 0.06 | -0.02 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 41.00 | 0.03 | 0.04 | 0.04 | -0.04 | -50.00% | 213 | 5,130 | 0.40 | -0.07 | 0.10 | -0.04 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 41.50 | 0.05 | 0.08 | 0.04 | -0.15 | -78.95% | 807 | 761 | 0.37 | -0.12 | 0.16 | -0.08 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 42.00 | 0.10 | 0.14 | 0.08 | -0.32 | -80.00% | 666 | 5,390 | 0.35 | -0.20 | 0.25 | -0.10 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 42.50 | 0.22 | 0.25 | 0.25 | -0.41 | -62.13% | 300 | 1,681 | 0.33 | -0.34 | 0.36 | -0.11 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 43.00 | 0.44 | 0.48 | 0.41 | -0.62 | -60.20% | 460 | 674 | 0.32 | -0.53 | 0.41 | -0.11 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 43.50 | 0.76 | 0.82 | 0.66 | -0.87 | -56.87% | 66 | 3,437 | 0.33 | -0.71 | 0.33 | -0.09 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 44.00 | 1.06 | 1.58 | 1.19 | -0.74 | -38.35% | 152 | 2,219 | 0.45 | -0.83 | 0.23 | -0.07 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 44.50 | 1.53 | 2.03 | 1.52 | -0.91 | -37.45% | 34 | 187 | 1.11 | -0.91 | 0.14 | -0.05 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 45.00 | 1.82 | 2.93 | 1.98 | -1.02 | -34.00% | 82 | 223 | 0.85 | -0.95 | 0.08 | -0.03 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 45.50 | 2.44 | 2.95 | 2.79 | -0.41 | -12.82% | 3 | 140 | 0.90 | -0.97 | 0.05 | -0.01 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 46.00 | 2.65 | 3.90 | 3.00 | -0.72 | -19.36% | 1 | 339 | 1.05 | -0.99 | 0.02 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 46.50 | 3.50 | 5.20 | 4.21 | 0.00 | 0.00% | 0 | 18 | 2.33 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 47.00 | 3.95 | 5.50 | 4.32 | 0.00 | 0.00% | 0 | 43 | 2.27 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:02 PM EST |
| 47.50 | 3.20 | 6.50 | 2.31 | 0.00 | 0.00% | 0 | 3 | 2.82 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 4:00:02 PM EST |
| 48.00 | 4.85 | 6.85 | 6.15 | +0.70 | +12.85% | 2 | 3 | 2.76 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 48.50 | 5.25 | 7.45 | 3.20 | 0.00 | 0.00% | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 4:00:02 PM EST |
| 49.00 | 4.80 | 8.00 | 7.00 | 0.00 | 0.00% | 0 | 3 | 3.16 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 49.50 | 5.35 | 8.50 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 50.00 | 7.00 | 8.70 | 7.30 | 0.00 | 0.00% | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:02 PM EST |
| 51.00 | 6.80 | 10.00 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 52.00 | 8.55 | 11.05 | 9.10 | 0.00 | 0.00% | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:02 PM EST |
| 53.00 | 9.85 | 12.00 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 54.00 | 10.50 | 12.95 | 7.72 | 0.00 | 0.00% | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 4:00:02 PM EST |
| 55.00 | 10.55 | 14.00 | 12.05 | 0.00 | 0.00% | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 4:00:02 PM EST |
| 56.00 | 12.40 | 15.10 | % | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 57.00 | 13.40 | 16.10 | % | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 58.00 | 13.45 | 17.05 | % | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 59.00 | 15.25 | 18.10 | % | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 60.00 | 16.35 | 19.10 | % | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST |