Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $48.83 as of 3/31/2025 2:15:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 14.25 | 15.20 | 14.80 | 0.00 | 0.00% | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:06 PM EST |
| 36.00 | 13.35 | 13.70 | 13.43 | -0.07 | -0.52% | 1 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 37.00 | 12.35 | 12.70 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 38.00 | 11.40 | 11.70 | 11.36 | -0.14 | -1.22% | 1 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 39.00 | 10.45 | 10.70 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 40.00 | 9.45 | 9.85 | 9.29 | +0.54 | +6.18% | 1 | 8 | 1.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 41.00 | 8.45 | 8.80 | 8.50 | +0.90 | +11.85% | 2 | 19 | 0.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 41.50 | 7.90 | 8.20 | 7.98 | +0.68 | +9.32% | 1 | 3 | 0.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 42.00 | 7.40 | 7.75 | 7.48 | +0.68 | +10.00% | 4 | 5 | 0.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 42.50 | 6.95 | 7.30 | 6.95 | +0.29 | +4.36% | 1 | 51 | 0.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 43.00 | 6.50 | 6.70 | 6.60 | +0.25 | +3.94% | 3 | 57 | 0.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 43.50 | 6.00 | 6.35 | 6.30 | 0.00 | 0.00% | 0 | 19 | 0.76 | 0.99 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 2:59:06 PM EST |
| 44.00 | 5.45 | 5.90 | 5.80 | 0.00 | 0.00% | 0 | 38 | 0.71 | 0.99 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 2:59:06 PM EST |
| 44.50 | 4.95 | 5.20 | 5.05 | +0.75 | +17.45% | 1 | 2 | 0.65 | 0.98 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 45.00 | 4.60 | 4.70 | 4.60 | +0.94 | +25.69% | 5 | 23 | 0.60 | 0.97 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 45.50 | 4.10 | 4.20 | 4.10 | +0.88 | +27.33% | 20 | 23 | 0.54 | 0.96 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 46.00 | 3.50 | 3.75 | 3.60 | +0.94 | +35.34% | 87 | 1,156 | 0.48 | 0.94 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 46.50 | 3.05 | 3.25 | 3.03 | +0.75 | +32.90% | 100 | 27 | 0.45 | 0.92 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 47.00 | 2.70 | 2.78 | 2.51 | +0.47 | +23.04% | 42 | 417 | 0.42 | 0.89 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 47.50 | 2.25 | 2.31 | 2.15 | +0.41 | +23.57% | 100 | 272 | 0.36 | 0.84 | 0.12 | -0.07 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 48.00 | 1.83 | 1.89 | 1.73 | +0.35 | +25.37% | 108 | 1,259 | 0.39 | 0.78 | 0.15 | -0.07 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 48.50 | 1.43 | 1.48 | 1.34 | +0.31 | +30.10% | 123 | 520 | 0.37 | 0.71 | 0.19 | -0.08 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 49.00 | 1.07 | 1.12 | 1.10 | +0.38 | +52.78% | 678 | 1,195 | 0.36 | 0.61 | 0.22 | -0.09 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 49.50 | 0.77 | 0.80 | 0.75 | +0.20 | +36.37% | 1,196 | 613 | 0.35 | 0.49 | 0.23 | -0.09 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 50.00 | 0.52 | 0.54 | 0.53 | +0.19 | +55.89% | 2,562 | 2,741 | 0.34 | 0.38 | 0.23 | -0.08 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 51.00 | 0.20 | 0.21 | 0.20 | +0.07 | +53.85% | 3,240 | 4,725 | 0.33 | 0.19 | 0.16 | -0.06 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 52.00 | 0.06 | 0.07 | 0.06 | 0.00 | 0.00% | 987 | 1,126 | 0.34 | 0.09 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 53.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 523 | 378 | 0.37 | 0.04 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 54.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 50 | 393 | 0.44 | 0.01 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 55.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 63 | 430 | 0.47 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 56.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 34 | 0.51 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:06 PM EST |
| 57.00 | 0.00 | 0.04 | 0.01 | -0.02 | -66.67% | 1 | 152 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 6 | 171 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 59.00 | 0.00 | 0.01 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 219 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 61.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.84 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:06 PM EST |
| 62.00 | 0.00 | 0.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 63.00 | 0.00 | 0.01 | 0.12 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:59:06 PM EST |
| 65.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 5 | 2.19 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:06 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:06 PM EST |
| 36.00 | 0.00 | 0.04 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 37.00 | 0.00 | 0.04 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 38.00 | 0.00 | 0.04 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 39.00 | 0.00 | 0.01 | 0.02 | -0.03 | -60.00% | 56 | 176 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 40.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 154 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 245 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 41.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 38 | 0.89 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:06 PM EST |
| 42.00 | 0.00 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 73 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 42.50 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:06 PM EST |
| 43.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 163 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 43.50 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 49 | 380 | 0.59 | -0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 44.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 30 | 255 | 0.54 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 44.50 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.53 | -0.02 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 45.00 | 0.02 | 0.03 | 0.03 | -0.04 | -57.15% | 25 | 295 | 0.47 | -0.03 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 45.50 | 0.02 | 0.04 | 0.03 | -0.06 | -66.67% | 7 | 152 | 0.45 | -0.04 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 46.00 | 0.04 | 0.05 | 0.04 | -0.08 | -66.67% | 34 | 443 | 0.43 | -0.06 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 46.50 | 0.06 | 0.08 | 0.07 | -0.10 | -58.83% | 222 | 4,285 | 0.41 | -0.08 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 47.00 | 0.09 | 0.11 | 0.11 | -0.12 | -52.18% | 61 | 583 | 0.40 | -0.11 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 47.50 | 0.13 | 0.16 | 0.16 | -0.21 | -56.76% | 1,295 | 422 | 0.38 | -0.16 | 0.12 | -0.07 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 48.00 | 0.20 | 0.23 | 0.23 | -0.23 | -50.00% | 168 | 1,629 | 0.37 | -0.22 | 0.15 | -0.07 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 48.50 | 0.30 | 0.34 | 0.30 | -0.33 | -52.39% | 328 | 346 | 0.36 | -0.29 | 0.19 | -0.08 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 49.00 | 0.43 | 0.48 | 0.47 | -0.39 | -45.35% | 139 | 1,232 | 0.35 | -0.39 | 0.22 | -0.09 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 49.50 | 0.63 | 0.66 | 0.69 | -0.45 | -39.48% | 58 | 820 | 0.35 | -0.51 | 0.23 | -0.09 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 50.00 | 0.88 | 0.91 | 1.00 | -0.45 | -31.04% | 104 | 377 | 0.34 | -0.62 | 0.23 | -0.08 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 51.00 | 1.52 | 1.61 | 1.70 | -0.98 | -36.57% | 239 | 217 | 0.38 | -0.81 | 0.16 | -0.06 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 52.00 | 2.26 | 2.60 | 2.58 | -0.37 | -12.55% | 26 | 179 | 0.31 | -0.91 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 53.00 | 3.35 | 3.45 | 4.32 | 0.00 | 0.00% | 0 | 243 | 0.49 | -0.96 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 54.00 | 4.20 | 4.60 | 4.90 | 0.00 | 0.00% | 0 | 12 | 0.59 | -0.99 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 55.00 | 5.35 | 5.55 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 2:59:06 PM EST |
| 56.00 | 6.35 | 6.55 | 7.05 | 0.00 | 0.00% | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:06 PM EST |
| 57.00 | 7.35 | 7.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 58.00 | 8.35 | 8.60 | 8.30 | -0.70 | -7.78% | 1 | 6 | 0.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 59.00 | 9.20 | 9.60 | 9.50 | -0.75 | -7.32% | 1 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 60.00 | 10.35 | 10.55 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 61.00 | 11.15 | 11.60 | 12.25 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 62.00 | 12.35 | 12.60 | 13.25 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 63.00 | 13.35 | 13.60 | 14.25 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 65.00 | 15.20 | 15.60 | 16.25 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 70.00 | 20.25 | 20.55 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST |