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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.20 | 27.75 | 24.68 | 0.00 | 0.00% | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 22.50 | 22.85 | 24.60 | 17.65 | 0.00 | 0.00% | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/13/2025 3:59:52 PM EST |
| 25.00 | 21.45 | 22.55 | 21.26 | +6.06 | +39.87% | 1 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 27.50 | 18.90 | 19.85 | 13.71 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:52 PM EST |
| 30.00 | 16.40 | 16.70 | 16.35 | +1.67 | +11.38% | 7 | 16 | 0.79 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 32.50 | 13.80 | 14.75 | 13.95 | +1.65 | +13.42% | 4 | 161 | 0.66 | 0.99 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 35.00 | 11.60 | 12.45 | 11.43 | +1.65 | +16.88% | 18 | 244 | 0.57 | 0.97 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 37.50 | 9.25 | 9.35 | 9.15 | +1.45 | +18.84% | 11 | 1,252 | 0.46 | 0.94 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 40.00 | 6.90 | 7.05 | 7.05 | +1.87 | +36.10% | 215 | 3,376 | 0.41 | 0.88 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 42.50 | 4.75 | 4.90 | 4.60 | +1.25 | +37.32% | 307 | 7,507 | 0.38 | 0.79 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 45.00 | 2.94 | 3.00 | 2.90 | +1.05 | +56.76% | 3,394 | 10,970 | 0.36 | 0.65 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 47.50 | 1.59 | 1.69 | 1.67 | +0.77 | +85.56% | 7,323 | 11,164 | 0.35 | 0.46 | 0.08 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 50.00 | 0.87 | 0.90 | 0.87 | +0.46 | +112.20% | 9,641 | 7,632 | 0.36 | 0.30 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 52.50 | 0.42 | 0.46 | 0.50 | +0.30 | +150.00% | 975 | 4,842 | 0.37 | 0.19 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 55.00 | 0.21 | 0.26 | 0.24 | +0.14 | +140.00% | 345 | 1,764 | 0.38 | 0.12 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 57.50 | 0.12 | 0.30 | 0.12 | +0.07 | +140.00% | 16 | 1,308 | 0.42 | 0.08 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 60.00 | 0.10 | 0.16 | 0.17 | +0.12 | +240.00% | 143 | 4,522 | 0.47 | 0.05 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.10 | 0.06 | -0.08 | -57.15% | 15 | 1,722 | 0.61 | 0.01 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.11 | 0.06 | +0.04 | +200.00% | 424 | 212 | 0.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | +0.04 | +400.00% | 136 | 543 | 0.70 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 189 | 1.46 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.18 | 0.14 | 0.00 | 0.00% | 0 | 260 | 1.27 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 291 | 1.12 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1,188 | 0.97 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 30.00 | 0.01 | 0.20 | 0.04 | -0.05 | -55.56% | 1 | 1,468 | 0.69 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 3,109 | 0.72 | -0.01 | 0.00 | -0.01 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 35.00 | 0.05 | 0.13 | 0.06 | -0.03 | -33.34% | 31 | 4,892 | 0.51 | -0.03 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 37.50 | 0.14 | 0.18 | 0.15 | -0.05 | -25.00% | 140 | 2,569 | 0.46 | -0.06 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 40.00 | 0.30 | 0.34 | 0.37 | -0.05 | -11.91% | 329 | 4,104 | 0.42 | -0.12 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 42.50 | 0.62 | 0.69 | 0.65 | -0.31 | -32.30% | 412 | 3,964 | 0.38 | -0.21 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 45.00 | 1.19 | 1.35 | 1.32 | -0.64 | -32.66% | 798 | 12,210 | 0.36 | -0.35 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 47.50 | 2.47 | 2.57 | 2.45 | -1.48 | -37.66% | 55 | 1,728 | 0.36 | -0.54 | 0.08 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 50.00 | 4.05 | 4.30 | 4.35 | -1.32 | -23.28% | 102 | 1,951 | 0.36 | -0.70 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 52.50 | 5.75 | 6.40 | 6.45 | -1.55 | -19.38% | 44 | 408 | 0.37 | -0.81 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 55.00 | 8.40 | 8.90 | 8.86 | -1.89 | -17.59% | 1 | 5 | 0.38 | -0.88 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 57.50 | 10.65 | 11.20 | 11.03 | -1.77 | -13.83% | 28 | 1 | 0.73 | -0.92 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 60.00 | 13.40 | 13.80 | 19.70 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.01 | 4/28/2025 | 6/13/2025 3:59:52 PM EST |
| 65.00 | 18.40 | 18.80 | 20.37 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.99 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 70.00 | 23.40 | 23.80 | 21.11 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 6/13/2025 3:59:52 PM EST |
| 75.00 | 28.15 | 29.75 | 25.99 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 6/13/2025 3:59:52 PM EST |