Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $45.63 as of 6/20/2025 9:17:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.90 | 27.95 | 24.37 | 0.00 | 0.00% | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 4:00:01 PM EST |
| 22.50 | 22.60 | 24.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 25.00 | 20.05 | 21.90 | 17.95 | 0.00 | 0.00% | 0 | 55 | 0.96 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/20/2025 4:00:01 PM EST |
| 27.50 | 17.85 | 19.45 | 13.30 | 0.00 | 0.00% | 0 | 101 | 0.88 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 6/20/2025 4:00:01 PM EST |
| 30.00 | 15.05 | 16.10 | 12.85 | 0.00 | 0.00% | 0 | 120 | 0.84 | 0.99 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 4:00:01 PM EST |
| 32.50 | 12.85 | 14.05 | 14.10 | 0.00 | 0.00% | 0 | 46 | 0.67 | 0.97 | 0.01 | -0.01 | 6/13/2025 | 6/20/2025 4:00:01 PM EST |
| 35.00 | 10.35 | 11.45 | 11.32 | -0.28 | -2.42% | 1 | 196 | 0.51 | 0.95 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 37.50 | 8.65 | 8.95 | 8.70 | 0.00 | 0.00% | 0 | 853 | 0.42 | 0.90 | 0.02 | -0.02 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 40.00 | 6.50 | 7.20 | 6.70 | +0.28 | +4.37% | 26 | 2,556 | 0.45 | 0.83 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 42.50 | 4.65 | 4.75 | 4.75 | +0.40 | +9.20% | 10 | 8,055 | 0.38 | 0.73 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 45.00 | 2.85 | 3.15 | 3.20 | +0.17 | +5.62% | 334 | 6,690 | 0.35 | 0.59 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 47.50 | 1.87 | 2.00 | 2.03 | +0.23 | +12.78% | 2,655 | 3,556 | 0.36 | 0.44 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 50.00 | 1.12 | 1.15 | 1.15 | +0.02 | +1.77% | 9,219 | 8,351 | 0.36 | 0.29 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 52.50 | 0.54 | 0.86 | 0.71 | +0.03 | +4.42% | 986 | 6,581 | 0.37 | 0.19 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 55.00 | 0.40 | 0.44 | 0.42 | +0.03 | +7.70% | 278 | 4,567 | 0.38 | 0.13 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 0.29 | 0.26 | 0.00 | 0.00% | 233 | 1,784 | 0.40 | 0.08 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 60.00 | 0.15 | 0.26 | 0.19 | -0.01 | -5.00% | 227 | 2,235 | 0.42 | 0.06 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 65.00 | 0.10 | 0.16 | 0.11 | +0.01 | +10.00% | 10 | 3,191 | 0.48 | 0.02 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 701 | 0.49 | 0.01 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 75.00 | 0.05 | 0.10 | 0.07 | +0.03 | +75.00% | 20 | 755 | 0.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:01 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 | 0.48 | 0.05 | 0.00 | 0.00% | 0 | 327 | 1.43 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 1.82 | 0.28 | 0.00 | 0.00% | 0 | 71 | 1.52 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0 | 206 | 1.62 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 1.68 | 0.13 | 0.00 | 0.00% | 0 | 81 | 1.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.52 | 0.17 | 0.00 | 0.00% | 0 | 450 | 0.74 | -0.01 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 4:00:01 PM EST |
| 32.50 | 0.01 | 0.13 | 0.10 | 0.00 | 0.00% | 33 | 329 | 0.43 | -0.03 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 35.00 | 0.18 | 0.24 | 0.21 | -0.01 | -4.55% | 5,008 | 28,895 | 0.46 | -0.05 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 37.50 | 0.34 | 0.40 | 0.38 | -0.05 | -11.63% | 52 | 4,976 | 0.43 | -0.10 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 40.00 | 0.60 | 0.72 | 0.64 | -0.09 | -12.33% | 275 | 6,629 | 0.39 | -0.17 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 42.50 | 1.17 | 1.25 | 1.24 | -0.02 | -1.59% | 5,125 | 6,914 | 0.38 | -0.27 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 45.00 | 1.86 | 2.19 | 2.05 | -0.19 | -8.49% | 2,135 | 3,489 | 0.37 | -0.41 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 47.50 | 3.35 | 3.50 | 3.40 | -0.15 | -4.23% | 474 | 4,527 | 0.36 | -0.56 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 50.00 | 5.10 | 5.95 | 5.15 | -0.11 | -2.10% | 3 | 1,485 | 0.42 | -0.71 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 52.50 | 6.40 | 7.65 | 7.25 | -0.25 | -3.34% | 3 | 373 | 0.41 | -0.81 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 55.00 | 8.90 | 10.20 | 9.53 | -0.02 | -0.21% | 5 | 71 | 0.39 | -0.87 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 57.50 | 10.90 | 12.70 | 16.25 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.92 | 0.02 | -0.01 | 5/27/2025 | 6/20/2025 4:00:01 PM EST |
| 60.00 | 13.55 | 15.25 | 24.79 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.94 | 0.02 | -0.01 | 4/9/2025 | 6/20/2025 4:00:01 PM EST |
| 65.00 | 19.10 | 19.50 | 15.34 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 3/27/2025 | 6/20/2025 4:00:01 PM EST |
| 70.00 | 23.40 | 25.20 | 20.04 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 3/27/2025 | 6/20/2025 4:00:01 PM EST |
| 75.00 | 28.25 | 30.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST |