Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $42.60 as of 6/30/2025 4:05:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.10 | 19.15 | % | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 29.00 | 11.90 | 15.15 | 15.70 | 0.00 | 0.00% | 0 | 3 | 5.16 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/30/2025 3:59:50 PM EST |
| 30.00 | 10.20 | 14.15 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 31.00 | 9.60 | 13.15 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 32.00 | 8.60 | 12.10 | 10.97 | -2.58 | -19.05% | 1 | 6 | 4.23 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 33.00 | 7.30 | 11.15 | 10.17 | -2.93 | -22.37% | 1 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 34.00 | 6.75 | 10.15 | 8.79 | -3.91 | -30.79% | 1 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 35.00 | 6.25 | 9.15 | 8.00 | % | 1 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:50 PM EST | |
| 36.00 | 5.75 | 7.75 | 9.65 | 0.00 | 0.00% | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/30/2025 3:59:50 PM EST |
| 37.00 | 4.70 | 6.55 | 5.95 | 0.00 | 0.00% | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/30/2025 3:59:50 PM EST |
| 38.00 | 3.75 | 5.15 | 6.83 | 0.00 | 0.00% | 0 | 3 | 1.07 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 3:59:50 PM EST |
| 39.00 | 2.64 | 4.45 | 3.55 | 0.00 | 0.00% | 0 | 34 | 1.47 | 1.00 | 0.01 | 0.00 | 6/25/2025 | 6/30/2025 3:59:50 PM EST |
| 39.50 | 2.38 | 2.84 | 2.66 | -0.39 | -12.79% | 19 | 581 | 0.48 | 0.99 | 0.02 | 0.00 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 40.00 | 1.89 | 2.35 | 2.05 | -0.41 | -16.67% | 6 | 159 | 0.57 | 0.96 | 0.06 | -0.02 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 40.50 | 1.21 | 2.96 | 1.53 | -0.51 | -25.00% | 1 | 32 | 0.70 | 0.91 | 0.12 | -0.04 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 41.00 | 0.85 | 1.23 | 1.18 | -0.64 | -35.17% | 23 | 157 | 0.18 | 0.83 | 0.20 | -0.05 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 41.50 | 0.72 | 0.79 | 0.78 | -0.56 | -41.80% | 14 | 58 | 0.29 | 0.70 | 0.30 | -0.07 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 42.00 | 0.43 | 0.47 | 0.48 | -0.47 | -49.48% | 577 | 441 | 0.29 | 0.53 | 0.36 | -0.08 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 42.50 | 0.23 | 0.25 | 0.25 | -0.42 | -62.69% | 354 | 641 | 0.29 | 0.35 | 0.36 | -0.07 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 43.00 | 0.12 | 0.14 | 0.14 | -0.32 | -69.57% | 1,492 | 939 | 0.30 | 0.20 | 0.28 | -0.06 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 43.50 | 0.07 | 0.08 | 0.08 | -0.19 | -70.37% | 660 | 762 | 0.32 | 0.12 | 0.19 | -0.05 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 44.00 | 0.03 | 0.04 | 0.05 | -0.12 | -70.59% | 373 | 3,954 | 0.33 | 0.08 | 0.12 | -0.04 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 44.50 | 0.02 | 0.03 | 0.02 | -0.09 | -81.82% | 174 | 766 | 0.36 | 0.05 | 0.08 | -0.03 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 45.00 | 0.02 | 0.03 | 0.02 | -0.05 | -71.43% | 221 | 5,292 | 0.42 | 0.03 | 0.05 | -0.02 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 45.50 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 24 | 726 | 0.43 | 0.02 | 0.03 | -0.01 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 46.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 119 | 1,520 | 0.48 | 0.01 | 0.02 | -0.01 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 46.50 | 0.01 | 0.04 | 0.01 | -0.02 | -66.67% | 203 | 712 | 0.52 | 0.00 | 0.01 | 0.00 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 21 | 1,419 | 0.54 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.22 | 0.02 | +0.01 | +100.00% | 22 | 966 | 0.64 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 80 | 1,275 | 0.63 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 48.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 365 | 0.67 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 1,022 | 0.71 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 49.50 | 0.00 | 0.01 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 61 | 2,760 | 0.80 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,387 | 0.88 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 3:59:50 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 655 | 0.95 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:50 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 10 | 459 | 1.03 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 54.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 214 | 1.10 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 495 | 1.17 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 3:59:50 PM EST |
| 56.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 41 | 1.24 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 3:59:50 PM EST |
| 57.00 | 0.00 | 0.48 | 0.01 | 0.00 | 0.00% | 0 | 28 | 1.31 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/30/2025 3:59:50 PM EST |
| 58.00 | 0.00 | 0.02 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 59.00 | 0.00 | 1.00 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1,887 | 1.50 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 3:59:50 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 | 0.01 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/30/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/30/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.21 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.21 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 33 | 1.13 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/30/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.21 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 39 | 0.88 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 33 | 0.76 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 3:59:50 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 31 | 61 | 0.65 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 91 | 0.53 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 208 | 205 | 0.46 | 0.00 | 0.01 | 0.00 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 39.50 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 31 | 0.53 | -0.01 | 0.02 | 0.00 | 6/26/2025 | 6/30/2025 3:59:50 PM EST |
| 40.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 678 | 806 | 0.35 | -0.04 | 0.06 | -0.02 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 40.50 | 0.03 | 0.06 | 0.05 | -0.03 | -37.50% | 82 | 295 | 0.30 | -0.09 | 0.12 | -0.04 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 41.00 | 0.08 | 0.11 | 0.08 | -0.05 | -38.47% | 379 | 4,841 | 0.29 | -0.17 | 0.20 | -0.05 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 41.50 | 0.19 | 0.22 | 0.19 | -0.03 | -13.64% | 288 | 534 | 0.27 | -0.30 | 0.30 | -0.07 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 42.00 | 0.39 | 0.42 | 0.40 | +0.07 | +21.22% | 889 | 5,255 | 0.28 | -0.47 | 0.36 | -0.08 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 42.50 | 0.68 | 0.73 | 0.66 | +0.07 | +11.87% | 323 | 1,684 | 0.28 | -0.65 | 0.36 | -0.07 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 43.00 | 1.06 | 1.11 | 1.03 | +0.21 | +25.61% | 153 | 615 | 0.29 | -0.80 | 0.28 | -0.06 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 43.50 | 1.42 | 1.92 | 1.53 | +0.35 | +29.67% | 18 | 3,444 | 0.49 | -0.88 | 0.19 | -0.05 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 44.00 | 1.93 | 2.20 | 1.93 | +0.38 | +24.52% | 16 | 2,219 | 0.39 | -0.92 | 0.12 | -0.04 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 44.50 | 2.22 | 2.69 | 2.43 | +0.26 | +11.99% | 22 | 178 | 0.44 | -0.95 | 0.08 | -0.03 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 45.00 | 2.82 | 3.35 | 3.00 | +0.35 | +13.21% | 11 | 337 | 0.51 | -0.97 | 0.05 | -0.02 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 45.50 | 3.40 | 3.85 | 3.20 | +0.41 | +14.70% | 24 | 145 | 0.55 | -0.98 | 0.03 | -0.01 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 46.00 | 3.95 | 4.35 | 3.72 | +0.07 | +1.92% | 1 | 340 | 0.61 | -0.99 | 0.02 | -0.01 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 46.50 | 3.95 | 5.65 | 4.21 | +0.22 | +5.52% | 1 | 81 | 1.13 | -1.00 | 0.01 | 0.00 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 47.00 | 4.60 | 6.25 | 4.32 | 0.00 | 0.00% | 0 | 66 | 0.83 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:50 PM EST |
| 47.50 | 5.10 | 6.90 | 2.31 | 0.00 | 0.00% | 0 | 3 | 2.09 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 3:59:50 PM EST |
| 48.00 | 5.65 | 7.20 | 5.45 | 0.00 | 0.00% | 0 | 5 | 1.41 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 3:59:50 PM EST |
| 48.50 | 6.15 | 7.70 | 3.20 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 3:59:50 PM EST |
| 49.00 | 6.50 | 8.25 | 7.00 | +4.48 | +177.78% | 10 | 11 | 1.98 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 49.50 | 7.20 | 9.00 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 50.00 | 7.70 | 9.35 | 7.30 | 0.00 | 0.00% | 0 | 2 | 1.43 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:50 PM EST |
| 51.00 | 8.65 | 10.10 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 52.00 | 9.75 | 11.65 | 9.10 | 0.00 | 0.00% | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 3:59:50 PM EST |
| 53.00 | 10.55 | 12.55 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 54.00 | 11.75 | 13.25 | 7.72 | 0.00 | 0.00% | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/30/2025 3:59:50 PM EST |
| 55.00 | 11.75 | 14.90 | 12.05 | 0.00 | 0.00% | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 6/30/2025 3:59:50 PM EST |
| 56.00 | 12.70 | 15.90 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 57.00 | 14.60 | 16.90 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 58.00 | 15.45 | 17.90 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 59.00 | 16.75 | 18.75 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 60.00 | 17.65 | 19.55 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST |