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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.10 | 22.35 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 30.00 | 15.85 | 17.35 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 33.00 | 13.30 | 14.25 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 34.00 | 12.20 | 13.60 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 35.00 | 11.00 | 12.20 | % | 0 | 0 | 0.86 | 0.98 | 0.01 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 36.00 | 10.25 | 11.50 | % | 0 | 0 | 0.72 | 0.96 | 0.01 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 37.00 | 9.40 | 10.50 | % | 0 | 0 | 0.66 | 0.94 | 0.02 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 38.00 | 8.55 | 9.60 | % | 0 | 0 | 0.48 | 0.92 | 0.02 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 39.00 | 7.40 | 9.05 | % | 0 | 0 | 0.50 | 0.90 | 0.03 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 40.00 | 6.90 | 8.10 | 7.13 | % | 9 | 0 | 0.37 | 0.87 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 41.00 | 6.00 | 6.90 | % | 0 | 0 | 0.44 | 0.84 | 0.04 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 42.00 | 5.05 | 6.50 | 4.85 | % | 3 | 0 | 0.39 | 0.79 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 43.00 | 4.55 | 4.90 | % | 0 | 0 | 0.36 | 0.74 | 0.05 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 44.00 | 3.85 | 4.45 | 3.85 | +1.22 | +46.39% | 40 | 13 | 0.36 | 0.69 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 45.00 | 3.25 | 3.55 | 3.25 | +0.99 | +43.81% | 69 | 21 | 0.37 | 0.63 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 46.00 | 2.62 | 2.95 | 2.81 | +1.06 | +60.58% | 68 | 1 | 0.36 | 0.57 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 47.00 | 2.17 | 2.49 | 2.33 | +1.02 | +77.87% | 29 | 5 | 0.36 | 0.50 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 48.00 | 1.40 | 2.18 | 1.87 | % | 42 | 0 | 0.33 | 0.44 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 49.00 | 1.37 | 2.28 | 1.47 | % | 38 | 0 | 0.35 | 0.37 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 50.00 | 0.63 | 1.45 | 1.12 | % | 101 | 0 | 0.33 | 0.31 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 51.00 | 0.82 | 1.03 | 0.90 | % | 14 | 0 | 0.35 | 0.26 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 52.00 | 0.63 | 1.25 | 0.75 | % | 88 | 0 | 0.40 | 0.22 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 53.00 | 0.47 | 1.24 | 0.47 | % | 24 | 0 | 0.41 | 0.17 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 54.00 | 0.36 | 0.93 | 0.75 | % | 3 | 0 | 0.36 | 0.16 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 55.00 | 0.00 | 0.72 | 0.30 | % | 2 | 0 | 0.40 | 0.12 | 0.03 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 2.13 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 2.16 | % | 0 | 0 | 1.21 | -0.01 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 2.18 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 2.20 | % | 0 | 0 | 1.08 | -0.02 | 0.01 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 36.00 | 0.00 | 1.83 | % | 0 | 0 | 0.49 | -0.04 | 0.01 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 37.00 | 0.00 | 1.34 | % | 0 | 0 | 0.47 | -0.06 | 0.02 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 38.00 | 0.00 | 1.58 | % | 0 | 0 | 0.45 | -0.08 | 0.02 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 39.00 | 0.00 | 1.41 | % | 0 | 0 | 0.43 | -0.10 | 0.03 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 40.00 | 0.18 | 1.67 | % | 0 | 0 | 0.51 | -0.13 | 0.03 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 41.00 | 0.00 | 1.37 | % | 0 | 0 | 0.60 | -0.16 | 0.04 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 42.00 | 0.59 | 0.90 | 0.95 | % | 1 | 0 | 0.36 | -0.21 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 43.00 | 0.61 | 1.68 | 1.05 | % | 5 | 0 | 0.39 | -0.26 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 44.00 | 0.75 | 1.84 | % | 0 | 0 | 0.37 | -0.31 | 0.06 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 45.00 | 1.46 | 1.82 | 1.72 | -0.68 | -28.34% | 2 | 1 | 0.36 | -0.37 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 46.00 | 1.77 | 2.25 | 2.98 | % | 1 | 0 | 0.34 | -0.43 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 47.00 | 2.07 | 2.75 | % | 0 | 0 | 0.32 | -0.50 | 0.07 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 48.00 | 2.55 | 3.30 | 3.90 | 0.00 | 0.00% | 0 | 65 | 0.31 | -0.56 | 0.07 | -0.03 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 49.00 | 2.85 | 3.95 | % | 0 | 0 | 0.35 | -0.63 | 0.06 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 50.00 | 4.20 | 4.70 | % | 0 | 0 | 0.34 | -0.69 | 0.06 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 51.00 | 4.90 | 5.40 | % | 0 | 0 | 0.31 | -0.74 | 0.05 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 52.00 | 5.30 | 6.45 | % | 0 | 0 | 0.31 | -0.78 | 0.05 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 53.00 | 6.30 | 7.35 | % | 0 | 0 | 0.32 | -0.83 | 0.04 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 54.00 | 7.40 | 8.40 | % | 0 | 0 | 0.49 | -0.84 | 0.04 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 55.00 | 8.30 | 9.25 | % | 0 | 0 | 0.56 | -0.88 | 0.03 | -0.01 | 6/13/2025 3:59:52 PM EST |