Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $45.75 as of 7/8/2025 9:07:52 PM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 18.75 | 22.70 | 20.73 | % | 0.83 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
29.00 | 14.75 | 18.75 | 16.75 | % | 0.58 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
30.00 | 13.70 | 17.60 | 15.65 | % | 0.52 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
31.00 | 13.30 | 16.65 | 14.98 | 12.79 | +1.09 | +9.32% | 0.48 | 1 | 1 | 5.06 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
32.00 | 12.20 | 15.75 | 13.98 | 11.99 | % | 0.44 | 1 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST | |
33.00 | 11.75 | 14.75 | 13.25 | 9.02 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/8/2025 4:00:00 PM EST |
34.00 | 10.60 | 13.75 | 12.18 | % | 0.36 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
35.00 | 9.85 | 12.70 | 11.28 | 8.12 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:00 PM EST |
36.00 | 8.90 | 11.70 | 10.30 | 7.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
37.00 | 7.85 | 10.70 | 9.28 | 6.20 | 0.00 | 0.00% | 0.25 | 0 | 3 | 3.48 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:00 PM EST |
37.50 | 6.35 | 10.20 | 8.28 | % | 0.22 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
38.00 | 7.40 | 8.90 | 8.15 | 6.35 | +0.85 | +15.46% | 0.21 | 1 | 6 | 1.58 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
38.50 | 7.05 | 8.55 | 7.80 | % | 0.20 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
39.00 | 6.55 | 8.20 | 7.38 | 5.10 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 4:00:00 PM EST |
39.50 | 6.10 | 7.55 | 6.83 | % | 0.17 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
40.00 | 4.95 | 6.75 | 5.85 | 5.40 | +2.37 | +78.22% | 0.15 | 3 | 22 | 0.90 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
40.50 | 4.60 | 5.90 | 5.25 | 4.20 | +1.40 | +50.00% | 0.13 | 1 | 143 | 1.09 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
41.00 | 3.75 | 5.60 | 4.68 | 4.65 | +2.44 | +110.41% | 0.11 | 6 | 147 | 0.76 | 0.99 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
41.50 | 4.15 | 4.75 | 4.45 | 4.30 | +1.77 | +69.96% | 0.11 | 8 | 73 | 1.42 | 0.98 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
42.00 | 3.75 | 4.20 | 3.98 | 3.65 | +2.22 | +155.25% | 0.09 | 58 | 434 | 0.63 | 0.97 | 0.03 | -0.02 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
42.50 | 3.25 | 3.35 | 3.30 | 3.15 | +2.10 | +200.00% | 0.08 | 171 | 940 | 0.56 | 0.95 | 0.05 | -0.04 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
43.00 | 2.70 | 3.50 | 3.10 | 2.71 | +1.88 | +226.51% | 0.07 | 278 | 1,402 | 0.49 | 0.94 | 0.06 | -0.05 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
43.50 | 2.26 | 2.43 | 2.35 | 2.39 | +1.85 | +342.60% | 0.05 | 487 | 1,271 | 0.41 | 0.92 | 0.09 | -0.05 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
44.00 | 1.80 | 1.90 | 1.85 | 1.82 | +1.43 | +366.67% | 0.04 | 1,199 | 1,812 | 0.35 | 0.87 | 0.13 | -0.06 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
44.50 | 1.29 | 1.46 | 1.38 | 1.39 | +1.16 | +504.35% | 0.03 | 474 | 993 | 0.36 | 0.81 | 0.18 | -0.07 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
45.00 | 1.00 | 1.07 | 1.04 | 1.03 | +0.88 | +586.67% | 0.02 | 2,850 | 2,355 | 0.35 | 0.72 | 0.24 | -0.09 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
45.50 | 0.67 | 0.75 | 0.71 | 0.72 | +0.63 | +700.00% | 0.02 | 842 | 803 | 0.35 | 0.58 | 0.28 | -0.10 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
46.00 | 0.44 | 0.49 | 0.47 | 0.43 | +0.36 | +514.29% | 0.01 | 3,000 | 4,499 | 0.35 | 0.44 | 0.28 | -0.10 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
46.50 | 0.27 | 0.31 | 0.29 | 0.29 | +0.24 | +480.00% | 0.01 | 367 | 474 | 0.35 | 0.32 | 0.24 | -0.09 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
47.00 | 0.16 | 0.19 | 0.18 | 0.18 | +0.15 | +500.00% | 0.00 | 659 | 2,337 | 0.36 | 0.22 | 0.20 | -0.08 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
47.50 | 0.10 | 0.11 | 0.11 | 0.11 | +0.07 | +175.00% | 0.00 | 344 | 73 | 0.37 | 0.15 | 0.15 | -0.06 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
48.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.05 | +166.67% | 0.00 | 207 | 577 | 0.41 | 0.10 | 0.11 | -0.05 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
48.50 | 0.04 | 0.06 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 39 | 81 | 0.42 | 0.07 | 0.08 | -0.04 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
49.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 136 | 240 | 0.46 | 0.04 | 0.05 | -0.03 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
49.50 | 0.02 | 0.04 | 0.03 | 0.02 | % | 0.00 | 15 | 0 | 0.48 | 0.04 | 0.04 | -0.03 | 7/8/2025 | 7/8/2025 4:00:00 PM EST | |
50.00 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 175 | 1,509 | 0.51 | 0.03 | 0.03 | -0.02 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
51.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 330 | 0.56 | 0.01 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
52.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 87 | 277 | 0.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
53.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 162 | 0.76 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
54.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.84 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 330 | 0.84 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
56.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:00 PM EST |
57.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:00 PM EST |
60.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 377 | 1.18 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:00 PM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
29.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
30.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 4:00:00 PM EST |
31.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
32.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
33.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.45 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:00 PM EST |
34.00 | 0.00 | 0.21 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/8/2025 4:00:00 PM EST |
35.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
36.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 17 | 1.10 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
37.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.98 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
37.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
38.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.95 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
38.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
39.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.84 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
39.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
40.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 247 | 4,472 | 0.72 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
40.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 391 | 0.67 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
41.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 65 | 770 | 0.58 | -0.01 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
41.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 301 | 965 | 0.54 | -0.02 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
42.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.14 | -87.50% | 0.00 | 70 | 980 | 0.51 | -0.03 | 0.03 | -0.02 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
42.50 | 0.02 | 0.03 | 0.03 | 0.04 | -0.22 | -84.62% | 0.00 | 105 | 1,285 | 0.45 | -0.05 | 0.05 | -0.04 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
43.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.41 | -91.12% | 0.00 | 201 | 1,197 | 0.42 | -0.06 | 0.06 | -0.05 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
43.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.79 | -92.95% | 0.00 | 289 | 319 | 0.40 | -0.08 | 0.09 | -0.05 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
44.00 | 0.07 | 0.10 | 0.09 | 0.09 | -1.09 | -92.38% | 0.00 | 1,321 | 760 | 0.37 | -0.13 | 0.13 | -0.06 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
44.50 | 0.13 | 0.17 | 0.15 | 0.15 | -1.28 | -89.51% | 0.00 | 589 | 135 | 0.35 | -0.19 | 0.18 | -0.07 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
45.00 | 0.26 | 0.29 | 0.28 | 0.26 | -1.59 | -85.95% | 0.01 | 2,277 | 293 | 0.35 | -0.28 | 0.24 | -0.09 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
45.50 | 0.42 | 0.46 | 0.44 | 0.46 | -1.79 | -79.56% | 0.01 | 1,020 | 303 | 0.34 | -0.42 | 0.28 | -0.10 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
46.00 | 0.67 | 0.72 | 0.70 | 0.72 | -2.50 | -77.64% | 0.02 | 128 | 76 | 0.34 | -0.56 | 0.28 | -0.10 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
46.50 | 0.99 | 1.05 | 1.02 | 1.16 | -1.69 | -59.30% | 0.02 | 10 | 12 | 0.35 | -0.68 | 0.24 | -0.09 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
47.00 | 1.38 | 1.45 | 1.42 | 1.43 | -1.67 | -53.88% | 0.03 | 34 | 111 | 0.36 | -0.78 | 0.20 | -0.08 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
47.50 | 1.79 | 2.11 | 1.95 | 2.00 | % | 0.04 | 2 | 0 | 0.41 | -0.85 | 0.15 | -0.06 | 7/8/2025 | 7/8/2025 4:00:00 PM EST | |
48.00 | 2.02 | 3.35 | 2.69 | 2.79 | -1.99 | -41.64% | 0.06 | 1 | 12 | 1.14 | -0.90 | 0.11 | -0.05 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
48.50 | 2.38 | 3.95 | 3.17 | 5.45 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.17 | -0.93 | 0.08 | -0.04 | 7/1/2025 | 7/8/2025 4:00:00 PM EST |
49.00 | 2.93 | 3.85 | 3.39 | 3.50 | -2.95 | -45.74% | 0.07 | 10 | 3 | 0.93 | -0.96 | 0.05 | -0.03 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
49.50 | 3.60 | 5.35 | 4.48 | % | 0.09 | 0 | 0 | 1.89 | -0.96 | 0.04 | -0.03 | 7/8/2025 4:00:00 PM EST | |||
50.00 | 4.15 | 5.00 | 4.58 | 4.27 | -2.57 | -37.58% | 0.09 | 11 | 0 | 0.84 | -0.97 | 0.03 | -0.02 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
51.00 | 5.15 | 7.30 | 6.23 | 8.70 | 0.00 | 0.00% | 0.12 | 0 | 7 | 2.33 | -0.99 | 0.02 | -0.01 | 6/30/2025 | 7/8/2025 4:00:00 PM EST |
52.00 | 6.15 | 8.35 | 7.25 | 6.48 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 4:00:00 PM EST |
53.00 | 7.15 | 8.70 | 7.93 | 10.42 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 4:00:00 PM EST |
54.00 | 7.95 | 9.70 | 8.83 | 11.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.78 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 4:00:00 PM EST |
55.00 | 9.05 | 11.30 | 10.18 | 11.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 3.04 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 7/8/2025 4:00:00 PM EST |
56.00 | 9.75 | 12.35 | 11.05 | % | 0.20 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
57.00 | 11.05 | 13.35 | 12.20 | % | 0.21 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
60.00 | 14.10 | 16.35 | 15.23 | % | 0.25 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST |