Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $41.43 as of 5/30/2025 7:07:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.80 | 17.55 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 29.00 | 11.70 | 12.65 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 30.00 | 10.20 | 11.25 | 9.68 | 0.00 | 0.00% | 0 | 4 | 1.61 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:50 PM EST |
| 31.00 | 9.60 | 10.20 | 8.90 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:50 PM EST |
| 32.00 | 8.65 | 9.10 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 33.00 | 7.60 | 8.05 | 8.46 | 0.00 | 0.00% | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 34.00 | 6.65 | 7.10 | 8.16 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 5.60 | 6.10 | 6.15 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.99 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 36.00 | 4.65 | 5.00 | 4.80 | -0.10 | -2.05% | 2 | 1 | 0.72 | 0.97 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 37.00 | 3.75 | 4.00 | 4.30 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.95 | 0.04 | -0.02 | 4/29/2025 | 5/30/2025 3:59:50 PM EST |
| 37.50 | 3.15 | 3.65 | 3.95 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.93 | 0.06 | -0.03 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 38.00 | 2.77 | 2.98 | 3.00 | -0.55 | -15.50% | 40 | 78 | 0.36 | 0.90 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 38.50 | 2.28 | 2.52 | 2.61 | -0.33 | -11.23% | 1 | 1 | 0.43 | 0.87 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 39.00 | 1.89 | 2.18 | 1.94 | -0.46 | -19.17% | 41 | 159 | 0.39 | 0.82 | 0.13 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 39.50 | 1.61 | 1.67 | 1.73 | -0.41 | -19.16% | 34 | 190 | 0.37 | 0.75 | 0.16 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 1.25 | 1.30 | 1.35 | -0.39 | -22.42% | 76 | 442 | 0.36 | 0.67 | 0.18 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 40.50 | 0.93 | 0.98 | 1.04 | -0.45 | -30.21% | 168 | 45 | 0.35 | 0.57 | 0.20 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 41.00 | 0.67 | 0.70 | 0.68 | -0.42 | -38.19% | 594 | 432 | 0.34 | 0.47 | 0.21 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 41.50 | 0.45 | 0.49 | 0.47 | -0.38 | -44.71% | 323 | 364 | 0.34 | 0.37 | 0.20 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 42.00 | 0.30 | 0.33 | 0.32 | -0.30 | -48.39% | 437 | 593 | 0.33 | 0.27 | 0.18 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 42.50 | 0.18 | 0.22 | 0.21 | -0.20 | -48.78% | 264 | 1,533 | 0.33 | 0.19 | 0.15 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 43.00 | 0.10 | 0.14 | 0.12 | -0.15 | -55.56% | 341 | 1,129 | 0.34 | 0.14 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 43.50 | 0.07 | 0.10 | 0.09 | -0.11 | -55.00% | 62 | 483 | 0.34 | 0.09 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 44.00 | 0.05 | 0.06 | 0.05 | -0.07 | -58.34% | 159 | 1,610 | 0.35 | 0.06 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 44.50 | 0.02 | 0.06 | 0.04 | -0.04 | -50.00% | 2 | 78 | 0.36 | 0.05 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 0.01 | 0.06 | 0.03 | -0.04 | -57.15% | 221 | 1,069 | 0.38 | 0.03 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 45.50 | 0.01 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 31 | 0.43 | 0.02 | 0.02 | -0.01 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 4 | 653 | 0.40 | 0.01 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 46.50 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.00 | 0.01 | 0.00 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 47.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 45 | 166 | 0.52 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 48.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 82 | 0.64 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 48.50 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 201 | 0.69 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 49.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 49 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 67 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 51.00 | 0.00 | 0.06 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 52.00 | 0.00 | 0.04 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 53.00 | 0.00 | 0.04 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 54.00 | 0.00 | 0.04 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.93 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.04 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 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 | 0.03 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 24 | 0.79 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 175 | 0.70 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 324 | 83 | 0.51 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 36.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 110 | 166 | 0.48 | -0.03 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 37.00 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 385 | 147 | 0.44 | -0.05 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 37.50 | 0.06 | 0.08 | 0.07 | -0.01 | -12.50% | 55 | 104 | 0.41 | -0.07 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 38.00 | 0.10 | 0.12 | 0.12 | +0.02 | +20.00% | 2,597 | 5,728 | 0.41 | -0.10 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 38.50 | 0.14 | 0.17 | 0.16 | 0.00 | 0.00% | 147 | 438 | 0.39 | -0.13 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 39.00 | 0.21 | 0.24 | 0.22 | +0.03 | +15.79% | 166 | 978 | 0.38 | -0.18 | 0.13 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 39.50 | 0.31 | 0.34 | 0.31 | -0.07 | -18.43% | 306 | 210 | 0.37 | -0.25 | 0.16 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 0.44 | 0.47 | 0.45 | +0.07 | +18.43% | 670 | 956 | 0.36 | -0.33 | 0.18 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 40.50 | 0.62 | 0.65 | 0.65 | +0.16 | +32.66% | 321 | 1,295 | 0.35 | -0.43 | 0.20 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 41.00 | 0.86 | 0.90 | 0.86 | +0.19 | +28.36% | 305 | 481 | 0.34 | -0.53 | 0.21 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 41.50 | 1.14 | 1.17 | 1.11 | +0.21 | +23.34% | 65 | 138 | 0.33 | -0.63 | 0.20 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 42.00 | 1.48 | 1.55 | 1.45 | +0.29 | +25.00% | 55 | 544 | 0.33 | -0.73 | 0.18 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 42.50 | 1.79 | 2.04 | 1.83 | +0.35 | +23.65% | 10 | 33 | 0.34 | -0.81 | 0.15 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 43.00 | 2.08 | 2.44 | 2.30 | +0.17 | +7.99% | 123 | 74 | 0.37 | -0.86 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 43.50 | 2.28 | 3.00 | 3.31 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.91 | 0.09 | -0.02 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 44.00 | 2.97 | 3.50 | 3.07 | +0.36 | +13.29% | 1 | 283 | 0.41 | -0.94 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 44.50 | 3.55 | 3.95 | 3.09 | 0.00 | 0.00% | 0 | 66 | 0.59 | -0.95 | 0.05 | -0.01 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 4.00 | 4.30 | 4.20 | +0.55 | +15.07% | 24 | 180 | 0.50 | -0.97 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 45.50 | 4.50 | 4.90 | % | 0 | 0 | 0.73 | -0.98 | 0.02 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 46.00 | 5.00 | 5.50 | 4.82 | 0.00 | 0.00% | 0 | 27 | 0.77 | -0.99 | 0.02 | -0.01 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 46.50 | 5.45 | 5.95 | % | 0 | 0 | 0.82 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 47.00 | 6.00 | 6.30 | 3.30 | 0.00 | 0.00% | 0 | 5 | 0.66 | -1.00 | 0.01 | 0.00 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 47.50 | 6.45 | 6.95 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 48.00 | 6.95 | 7.40 | 8.86 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:50 PM EST |
| 48.50 | 7.50 | 8.05 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 49.00 | 8.05 | 8.45 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 8.95 | 9.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 51.00 | 9.95 | 10.45 | 9.75 | 0.00 | 0.00% | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 52.00 | 10.95 | 11.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 53.00 | 12.00 | 13.05 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 54.00 | 13.00 | 13.45 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 13.95 | 15.20 | 13.86 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 19.00 | 20.15 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 65.00 | 23.95 | 25.10 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |