Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $45.56 as of 7/10/2025 6:03:04 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 | 20.10 | 21.25 | 20.68 | % | 0.83 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
30.00 | 15.35 | 16.60 | 15.98 | % | 0.53 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
31.00 | 14.00 | 15.75 | 14.88 | % | 0.48 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
32.00 | 13.05 | 14.75 | 13.90 | % | 0.43 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
33.00 | 12.65 | 13.15 | 12.90 | % | 0.39 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
34.00 | 11.75 | 12.60 | 12.18 | % | 0.36 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
35.00 | 10.85 | 11.10 | 10.98 | 10.50 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.92 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:46 PM EST |
36.00 | 9.50 | 10.20 | 9.85 | 10.10 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:46 PM EST |
37.00 | 8.80 | 9.15 | 8.98 | 7.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 3:59:46 PM EST |
38.00 | 7.75 | 8.15 | 7.95 | % | 0.21 | 0 | 0 | 0.65 | 0.98 | 0.01 | -0.01 | 7/10/2025 3:59:46 PM EST | |||
39.00 | 6.75 | 7.20 | 6.98 | 3.91 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.58 | 0.98 | 0.01 | -0.01 | 6/24/2025 | 7/10/2025 3:59:46 PM EST |
39.50 | 6.30 | 6.70 | 6.50 | % | 0.16 | 0 | 0 | 0.61 | 0.98 | 0.01 | -0.01 | 7/10/2025 3:59:46 PM EST | |||
40.00 | 5.90 | 6.20 | 6.05 | 5.70 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.54 | 0.96 | 0.02 | -0.02 | 7/8/2025 | 7/10/2025 3:59:46 PM EST |
40.50 | 5.30 | 5.75 | 5.53 | % | 0.14 | 0 | 0 | 0.43 | 0.95 | 0.03 | -0.02 | 7/10/2025 3:59:46 PM EST | |||
41.00 | 4.80 | 5.20 | 5.00 | 4.20 | -0.56 | -11.77% | 0.12 | 7 | 11 | 0.46 | 0.93 | 0.04 | -0.02 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
41.50 | 4.35 | 4.70 | 4.53 | % | 0.11 | 0 | 0 | 0.45 | 0.93 | 0.04 | -0.02 | 7/10/2025 3:59:46 PM EST | |||
42.00 | 4.05 | 4.15 | 4.10 | 3.83 | 0.00 | 0.00% | 0.10 | 0 | 373 | 0.32 | 0.90 | 0.05 | -0.02 | 7/9/2025 | 7/10/2025 3:59:46 PM EST |
42.50 | 3.55 | 3.70 | 3.63 | 3.55 | +0.25 | +7.58% | 0.09 | 3 | 130 | 0.33 | 0.89 | 0.07 | -0.03 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
43.00 | 3.15 | 3.20 | 3.18 | 3.17 | +0.17 | +5.67% | 0.07 | 1,307 | 8,459 | 0.32 | 0.86 | 0.08 | -0.03 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
43.50 | 2.66 | 2.81 | 2.74 | 2.62 | +0.12 | +4.80% | 0.06 | 11 | 34 | 0.32 | 0.82 | 0.09 | -0.03 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
44.00 | 2.28 | 2.39 | 2.34 | 2.37 | +0.19 | +8.72% | 0.05 | 142 | 243 | 0.31 | 0.77 | 0.11 | -0.03 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
44.50 | 1.96 | 2.05 | 2.01 | 1.95 | +0.10 | +5.41% | 0.05 | 68 | 50 | 0.31 | 0.71 | 0.12 | -0.04 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
45.00 | 1.62 | 1.68 | 1.65 | 1.65 | +0.14 | +9.28% | 0.04 | 121 | 893 | 0.30 | 0.65 | 0.14 | -0.04 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
45.50 | 1.32 | 1.42 | 1.37 | 1.23 | -0.03 | -2.39% | 0.03 | 82 | 20 | 0.30 | 0.58 | 0.14 | -0.04 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
46.00 | 1.05 | 1.14 | 1.10 | 1.10 | +0.10 | +10.00% | 0.02 | 71 | 653 | 0.29 | 0.51 | 0.15 | -0.04 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
46.50 | 0.82 | 0.88 | 0.85 | 0.87 | +0.06 | +7.41% | 0.02 | 85 | 3 | 0.29 | 0.43 | 0.14 | -0.04 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
47.00 | 0.63 | 0.69 | 0.66 | 0.70 | +0.07 | +11.12% | 0.01 | 48 | 794 | 0.29 | 0.37 | 0.14 | -0.04 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
47.50 | 0.48 | 0.53 | 0.51 | 0.51 | +0.07 | +15.91% | 0.01 | 14 | 1 | 0.29 | 0.30 | 0.13 | -0.03 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
48.00 | 0.37 | 0.41 | 0.39 | 0.37 | +0.03 | +8.83% | 0.01 | 147 | 1,779 | 0.30 | 0.25 | 0.11 | -0.03 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
48.50 | 0.28 | 0.32 | 0.30 | 0.31 | 0.00 | 0.00% | 0.01 | 1 | 2 | 0.30 | 0.20 | 0.10 | -0.03 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
49.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.03 | +15.00% | 0.00 | 22 | 325 | 0.30 | 0.16 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
49.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.32 | 0.13 | 0.07 | -0.02 | 7/10/2025 3:59:46 PM EST | |||
50.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 16 | 1,784 | 0.31 | 0.10 | 0.06 | -0.02 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
51.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 159 | 200 | 0.34 | 0.06 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
52.00 | 0.02 | 0.17 | 0.10 | 0.06 | -0.01 | -14.29% | 0.00 | 9 | 146 | 0.40 | 0.04 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
53.00 | 0.00 | 0.58 | 0.29 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.71 | 0.01 | 0.01 | 0.00 | 6/26/2025 | 7/10/2025 3:59:46 PM EST |
54.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.55 | 0.01 | 0.01 | 0.00 | 6/26/2025 | 7/10/2025 3:59:46 PM EST |
55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 486 | 0.53 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:46 PM EST |
56.00 | 0.00 | 0.81 | 0.41 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:46 PM EST |
57.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.61 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:46 PM EST |
60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,339 | 0.60 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:46 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 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
30.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
31.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
32.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
33.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
34.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
35.00 | 0.00 | 0.13 | 0.07 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 3:59:46 PM EST |
36.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.70 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:46 PM EST |
37.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.63 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 3:59:46 PM EST |
38.00 | 0.00 | 0.12 | 0.06 | 0.04 | +0.02 | +100.00% | 0.00 | 6 | 7,244 | 0.53 | -0.02 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
39.00 | 0.04 | 0.11 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 177 | 0.50 | -0.02 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
39.50 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.51 | -0.02 | 0.01 | -0.01 | 7/10/2025 3:59:46 PM EST | |||
40.00 | 0.06 | 0.13 | 0.10 | 0.06 | -0.02 | -25.00% | 0.00 | 7 | 1,426 | 0.44 | -0.04 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
40.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.40 | -0.05 | 0.03 | -0.02 | 7/10/2025 3:59:46 PM EST | |||
41.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 10 | 449 | 0.36 | -0.07 | 0.04 | -0.02 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
41.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.36 | -0.07 | 0.04 | -0.02 | 7/10/2025 3:59:46 PM EST | |||
42.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.04 | -22.23% | 0.00 | 11 | 189 | 0.34 | -0.10 | 0.05 | -0.02 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
42.50 | 0.16 | 0.18 | 0.17 | 0.19 | -0.07 | -26.93% | 0.00 | 20 | 3 | 0.33 | -0.11 | 0.07 | -0.03 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
43.00 | 0.21 | 0.24 | 0.23 | 0.25 | -0.08 | -24.25% | 0.01 | 28 | 497 | 0.32 | -0.14 | 0.08 | -0.03 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
43.50 | 0.28 | 0.32 | 0.30 | 0.37 | -0.03 | -7.50% | 0.01 | 4 | 7 | 0.31 | -0.18 | 0.09 | -0.03 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
44.00 | 0.37 | 0.42 | 0.40 | 0.43 | -0.12 | -21.82% | 0.01 | 34 | 479 | 0.30 | -0.23 | 0.11 | -0.03 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
44.50 | 0.50 | 0.55 | 0.53 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.29 | 0.12 | -0.04 | 7/9/2025 | 7/10/2025 3:59:46 PM EST |
45.00 | 0.66 | 0.71 | 0.69 | 0.74 | -0.12 | -13.96% | 0.02 | 24 | 78 | 0.30 | -0.35 | 0.14 | -0.04 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
45.50 | 0.86 | 0.91 | 0.89 | 0.89 | -0.22 | -19.82% | 0.02 | 6 | 3 | 0.30 | -0.42 | 0.14 | -0.04 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
46.00 | 1.09 | 1.15 | 1.12 | 1.20 | -0.24 | -16.67% | 0.02 | 49 | 32 | 0.29 | -0.49 | 0.15 | -0.04 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
46.50 | 1.36 | 1.43 | 1.40 | 1.48 | % | 0.03 | 20 | 0 | 0.29 | -0.57 | 0.14 | -0.04 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
47.00 | 1.67 | 1.74 | 1.71 | 1.80 | -0.19 | -9.55% | 0.04 | 2 | 108 | 0.29 | -0.63 | 0.14 | -0.04 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
47.50 | 2.03 | 2.10 | 2.07 | % | 0.04 | 0 | 0 | 0.30 | -0.70 | 0.13 | -0.03 | 7/10/2025 3:59:46 PM EST | |||
48.00 | 2.41 | 2.52 | 2.47 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.31 | -0.75 | 0.11 | -0.03 | 7/9/2025 | 7/10/2025 3:59:46 PM EST |
48.50 | 2.75 | 2.90 | 2.83 | % | 0.06 | 0 | 0 | 0.30 | -0.80 | 0.10 | -0.03 | 7/10/2025 3:59:46 PM EST | |||
49.00 | 3.10 | 3.35 | 3.23 | 3.30 | -0.44 | -11.77% | 0.07 | 1 | 23 | 0.25 | -0.84 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
49.50 | 3.45 | 3.95 | 3.70 | % | 0.07 | 0 | 0 | 0.24 | -0.87 | 0.07 | -0.02 | 7/10/2025 3:59:46 PM EST | |||
50.00 | 4.00 | 4.35 | 4.18 | 4.66 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.36 | -0.90 | 0.06 | -0.02 | 7/9/2025 | 7/10/2025 3:59:46 PM EST |
51.00 | 5.00 | 5.35 | 5.18 | 8.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.44 | -0.94 | 0.04 | -0.01 | 6/27/2025 | 7/10/2025 3:59:46 PM EST |
52.00 | 5.40 | 6.50 | 5.95 | % | 0.11 | 0 | 0 | 0.53 | -0.96 | 0.03 | -0.01 | 7/10/2025 3:59:46 PM EST | |||
53.00 | 6.95 | 7.35 | 7.15 | 10.36 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 6/25/2025 | 7/10/2025 3:59:46 PM EST |
54.00 | 7.80 | 8.35 | 8.08 | 9.41 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 6/12/2025 | 7/10/2025 3:59:46 PM EST |
55.00 | 8.95 | 9.30 | 9.13 | 9.10 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.68 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:46 PM EST |
56.00 | 10.05 | 10.75 | 10.40 | % | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
57.00 | 10.75 | 11.80 | 11.28 | 14.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:46 PM EST |
60.00 | 14.00 | 14.50 | 14.25 | % | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST |