Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $41.30 as of 5/27/2025 4:39:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.00 | 22.05 | 21.70 | -0.60 | -2.70% | 1 | 3 | 1.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 22.50 | 18.95 | 19.25 | 17.65 | 0.00 | 0.00% | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:59:03 PM EST |
| 25.00 | 16.50 | 16.80 | 15.20 | 0.00 | 0.00% | 0 | 44 | 0.83 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:59:03 PM EST |
| 27.50 | 14.05 | 14.30 | 13.71 | 0.00 | 0.00% | 0 | 11 | 0.65 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 30.00 | 11.65 | 11.80 | 11.45 | 0.00 | 0.00% | 0 | 93 | 0.54 | 0.98 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 32.50 | 9.25 | 9.35 | 9.95 | 0.00 | 0.00% | 0 | 178 | 0.41 | 0.94 | 0.02 | -0.01 | 5/19/2025 | 5/27/2025 2:59:03 PM EST |
| 35.00 | 6.95 | 7.05 | 6.40 | 0.00 | 0.00% | 0 | 235 | 0.41 | 0.88 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 2:59:03 PM EST |
| 37.50 | 4.80 | 4.90 | 4.86 | +0.41 | +9.22% | 2 | 1,228 | 0.37 | 0.78 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 40.00 | 3.00 | 3.10 | 2.96 | -0.09 | -2.96% | 26 | 3,187 | 0.35 | 0.64 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 42.50 | 1.66 | 1.69 | 1.68 | -0.06 | -3.45% | 160 | 4,639 | 0.33 | 0.45 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 45.00 | 0.79 | 0.82 | 0.81 | -0.10 | -10.99% | 695 | 5,945 | 0.32 | 0.27 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 47.50 | 0.35 | 0.37 | 0.36 | -0.05 | -12.20% | 580 | 5,738 | 0.32 | 0.15 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 50.00 | 0.16 | 0.17 | 0.17 | -0.05 | -22.73% | 652 | 7,373 | 0.33 | 0.09 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 52.50 | 0.09 | 0.10 | 0.10 | -0.02 | -16.67% | 18 | 4,683 | 0.35 | 0.05 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 55.00 | 0.06 | 0.07 | 0.07 | -0.01 | -12.50% | 20 | 1,784 | 0.38 | 0.03 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 57.50 | 0.04 | 0.06 | 0.06 | +0.01 | +20.00% | 177 | 1,403 | 0.41 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 60.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 4,495 | 0.49 | 0.01 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:59:03 PM EST |
| 65.00 | 0.01 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 1,674 | 0.51 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:03 PM EST |
| 70.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 198 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:59:03 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 547 | 0.68 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:03 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 | 0.22 | 0.12 | 0.00 | 0.00% | 0 | 189 | 1.14 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:59:03 PM EST |
| 22.50 | 0.00 | 0.29 | 0.14 | 0.00 | 0.00% | 0 | 260 | 1.04 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:59:03 PM EST |
| 25.00 | 0.00 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 291 | 0.74 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:59:03 PM EST |
| 27.50 | 0.00 | 0.49 | 0.06 | 0.00 | 0.00% | 0 | 1,189 | 0.85 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:03 PM EST |
| 30.00 | 0.01 | 0.62 | 0.15 | 0.00 | 0.00% | 0 | 1,457 | 0.55 | -0.02 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 32.50 | 0.17 | 0.19 | 0.18 | -0.11 | -37.94% | 104 | 3,044 | 0.44 | -0.06 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 35.00 | 0.35 | 0.37 | 0.35 | -0.12 | -25.54% | 94 | 4,929 | 0.40 | -0.12 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 37.50 | 0.71 | 0.73 | 0.72 | -0.21 | -22.59% | 48 | 2,430 | 0.37 | -0.22 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 40.00 | 1.38 | 1.41 | 1.40 | -0.30 | -17.65% | 114 | 3,923 | 0.35 | -0.36 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 42.50 | 2.51 | 2.60 | 2.56 | -0.32 | -11.12% | 6 | 2,723 | 0.33 | -0.55 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 45.00 | 4.15 | 4.20 | 4.16 | -0.44 | -9.57% | 21 | 11,671 | 0.32 | -0.73 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 47.50 | 6.25 | 6.35 | 6.40 | -0.55 | -7.92% | 3 | 1,743 | 0.33 | -0.85 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 50.00 | 8.60 | 8.70 | 8.75 | -0.73 | -7.70% | 1 | 1,761 | 0.36 | -0.91 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 52.50 | 11.00 | 11.15 | 11.34 | 0.00 | 0.00% | 0 | 619 | 0.41 | -0.95 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 55.00 | 13.45 | 13.75 | 14.00 | 0.00 | 0.00% | 0 | 788 | 0.43 | -0.97 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 57.50 | 16.00 | 16.15 | 19.10 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.98 | 0.01 | 0.00 | 4/16/2025 | 5/27/2025 2:59:03 PM EST |
| 60.00 | 18.45 | 18.70 | 19.70 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:59:03 PM EST |
| 65.00 | 23.40 | 23.70 | 20.40 | 0.00 | 0.00% | 0 | 1 | 0.77 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:59:03 PM EST |
| 70.00 | 28.45 | 28.75 | 21.11 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/27/2025 2:59:03 PM EST |
| 75.00 | 33.35 | 33.95 | 25.99 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 5/27/2025 2:59:03 PM EST |