Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $41.29 as of 5/27/2025 2:15:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.45 | 16.75 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 29.00 | 12.40 | 12.80 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 30.00 | 11.45 | 11.75 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 31.00 | 10.50 | 10.80 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 32.00 | 9.55 | 9.80 | % | 0 | 0 | 0.75 | 1.00 | 0.01 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 33.00 | 8.60 | 8.80 | % | 0 | 0 | 0.58 | 0.98 | 0.01 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 34.00 | 7.60 | 7.85 | % | 0 | 0 | 0.54 | 0.96 | 0.02 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 35.00 | 6.60 | 6.90 | % | 0 | 0 | 0.44 | 0.93 | 0.03 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 36.00 | 5.80 | 5.90 | % | 0 | 0 | 0.42 | 0.89 | 0.04 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 37.00 | 4.90 | 5.05 | % | 0 | 0 | 0.38 | 0.85 | 0.05 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 38.00 | 4.05 | 4.20 | % | 0 | 0 | 0.39 | 0.80 | 0.06 | -0.02 | 5/27/2025 12:59:00 PM EST | |||
| 39.00 | 3.30 | 3.40 | % | 0 | 0 | 0.35 | 0.73 | 0.07 | -0.02 | 5/27/2025 12:59:00 PM EST | |||
| 40.00 | 2.56 | 2.68 | % | 0 | 0 | 0.35 | 0.65 | 0.08 | -0.02 | 5/27/2025 12:59:00 PM EST | |||
| 41.00 | 2.00 | 2.06 | 2.01 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.56 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 42.00 | 1.49 | 1.54 | 1.40 | -0.13 | -8.50% | 1 | 2 | 0.33 | 0.48 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 43.00 | 1.07 | 1.12 | 1.11 | -0.08 | -6.73% | 3 | 5 | 0.32 | 0.39 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 44.00 | 0.73 | 0.78 | 0.83 | % | 1 | 0 | 0.32 | 0.30 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 12:59:00 PM EST | |
| 45.00 | 0.49 | 0.54 | 0.50 | -0.08 | -13.80% | 37 | 3 | 0.32 | 0.23 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 46.00 | 0.32 | 0.37 | 0.32 | -0.09 | -21.96% | 6 | 2 | 0.31 | 0.17 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 47.00 | 0.22 | 0.25 | 0.23 | +0.22 | +2,200.00% | 7 | 2 | 0.32 | 0.12 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 48.00 | 0.00 | 0.19 | 0.13 | % | 1 | 0 | 0.42 | 0.08 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 12:59:00 PM EST | |
| 49.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.06 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 0.43 | 0.04 | 0.02 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 51.00 | 0.00 | 0.95 | % | 0 | 0 | 0.69 | 0.02 | 0.01 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 52.00 | 0.00 | 0.30 | % | 0 | 0 | 0.52 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 55.00 | 0.00 | 1.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 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 | 0.23 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 29.00 | 0.00 | 0.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 30.00 | 0.00 | 0.39 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 31.00 | 0.00 | 0.46 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 32.00 | 0.00 | 0.84 | % | 0 | 0 | 0.84 | 0.00 | 0.01 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 33.00 | 0.00 | 0.53 | % | 0 | 0 | 0.66 | -0.02 | 0.01 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 34.00 | 0.00 | 0.21 | % | 0 | 0 | 0.46 | -0.04 | 0.02 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 35.00 | 0.21 | 0.24 | 0.17 | -0.21 | -55.27% | 1 | 1 | 0.43 | -0.07 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 36.00 | 0.30 | 0.32 | 0.29 | -0.23 | -44.24% | 2 | 1 | 0.41 | -0.11 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 37.00 | 0.42 | 0.45 | 0.43 | % | 9 | 0 | 0.38 | -0.15 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 12:59:00 PM EST | |
| 38.00 | 0.00 | 0.63 | % | 0 | 0 | 0.48 | -0.20 | 0.06 | -0.02 | 5/27/2025 12:59:00 PM EST | |||
| 39.00 | 0.79 | 0.84 | 0.87 | -0.33 | -27.50% | 1 | 2 | 0.36 | -0.27 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 40.00 | 1.10 | 1.14 | 1.15 | -0.24 | -17.27% | 1 | 8 | 0.34 | -0.35 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 41.00 | 1.47 | 1.53 | % | 0 | 0 | 0.33 | -0.44 | 0.09 | -0.02 | 5/27/2025 12:59:00 PM EST | |||
| 42.00 | 1.96 | 2.02 | 1.98 | -0.33 | -14.29% | 1 | 1 | 0.33 | -0.52 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 43.00 | 2.54 | 2.59 | % | 0 | 0 | 0.30 | -0.61 | 0.09 | -0.02 | 5/27/2025 12:59:00 PM EST | |||
| 44.00 | 3.20 | 3.30 | % | 0 | 0 | 0.32 | -0.70 | 0.08 | -0.02 | 5/27/2025 12:59:00 PM EST | |||
| 45.00 | 3.95 | 4.05 | % | 0 | 0 | 0.21 | -0.77 | 0.07 | -0.02 | 5/27/2025 12:59:00 PM EST | |||
| 46.00 | 4.80 | 4.90 | % | 0 | 0 | 0.29 | -0.83 | 0.06 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 47.00 | 5.65 | 5.85 | % | 0 | 0 | 0.33 | -0.88 | 0.05 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 48.00 | 6.60 | 6.80 | 6.73 | % | 1 | 0 | 0.37 | -0.92 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 12:59:00 PM EST | |
| 49.00 | 7.60 | 7.80 | % | 0 | 0 | 0.38 | -0.94 | 0.03 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 50.00 | 8.50 | 8.75 | % | 0 | 0 | 0.41 | -0.96 | 0.02 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 51.00 | 9.50 | 9.85 | % | 0 | 0 | 0.48 | -0.98 | 0.01 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 52.00 | 10.40 | 10.80 | % | 0 | 0 | 0.39 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 55.00 | 13.40 | 13.70 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST |