Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $41.07 as of 12/12/2025 9:52:15 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | % | 0.00 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | ||||||
| 30.00 | % | 0.00 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | ||||||
| 31.00 | 9.75 | 11.45 | 10.60 | % | 0.34 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 32.00 | 8.75 | 10.45 | 9.60 | % | 0.30 | 0 | 0 | 0.80 | 0.99 | 0.01 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 33.00 | 7.80 | 9.50 | 8.65 | % | 0.26 | 0 | 0 | 0.74 | 0.98 | 0.01 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 34.00 | 5.85 | 9.50 | 7.68 | % | 0.23 | 0 | 0 | 0.91 | 0.97 | 0.02 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 35.00 | 5.90 | 8.55 | 7.23 | % | 0.21 | 0 | 0 | 0.85 | 0.94 | 0.02 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 36.00 | 5.20 | 6.70 | 5.95 | % | 0.17 | 0 | 0 | 0.59 | 0.91 | 0.04 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 37.00 | 3.00 | 6.65 | 4.83 | % | 0.13 | 0 | 0 | 0.72 | 0.86 | 0.05 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 38.00 | 3.20 | 5.60 | 4.40 | % | 0.12 | 0 | 0 | 0.63 | 0.79 | 0.06 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 39.00 | 2.85 | 4.00 | 3.43 | 3.05 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.33 | 0.73 | 0.07 | -0.02 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 40.00 | 1.78 | 2.66 | 2.22 | % | 0.06 | 0 | 0 | 0.23 | 0.65 | 0.08 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 41.00 | 1.52 | 2.09 | 1.81 | 2.00 | % | 0.04 | 1 | 0 | 0.26 | 0.56 | 0.09 | -0.02 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 42.00 | 1.20 | 1.45 | 1.33 | 1.50 | -0.33 | -18.04% | 0.03 | 2 | 54 | 0.26 | 0.47 | 0.10 | -0.02 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 43.00 | 0.59 | 1.26 | 0.93 | 0.95 | % | 0.02 | 1 | 0 | 0.26 | 0.37 | 0.09 | -0.02 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 44.00 | 0.46 | 0.69 | 0.58 | 0.74 | % | 0.01 | 1 | 0 | 0.24 | 0.28 | 0.09 | -0.02 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 45.00 | 0.31 | 0.50 | 0.41 | % | 0.01 | 0 | 0 | 0.25 | 0.20 | 0.07 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 46.00 | 0.00 | 2.42 | 1.21 | % | 0.03 | 0 | 0 | 0.68 | 0.16 | 0.06 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 47.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 0.44 | 0.10 | 0.05 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 48.00 | 0.01 | 0.28 | 0.15 | 0.18 | % | 0.00 | 3 | 0 | 0.25 | 0.06 | 0.03 | 0.00 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 49.00 | 0.00 | 2.23 | 1.12 | % | 0.02 | 0 | 0 | 0.79 | 0.05 | 0.02 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.82 | 0.03 | 0.02 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 51.00 | 0.00 | 1.09 | 0.55 | % | 0.01 | 0 | 0 | 0.64 | 0.02 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | ||||||
| 30.00 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | ||||||
| 31.00 | 0.00 | 1.14 | 0.57 | % | 0.02 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.08 | -0.01 | 0.01 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 2.21 | 1.11 | % | 0.03 | 0 | 0 | 1.01 | -0.02 | 0.01 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 2.24 | 1.12 | % | 0.03 | 0 | 0 | 0.94 | -0.03 | 0.02 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.28 | 1.14 | % | 0.03 | 0 | 0 | 0.87 | -0.06 | 0.02 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 36.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 0.81 | -0.09 | 0.04 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 37.00 | 0.26 | 0.61 | 0.44 | 0.36 | -0.02 | -5.27% | 0.01 | 4 | 19 | 0.33 | -0.14 | 0.05 | -0.02 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 38.00 | 0.02 | 0.70 | 0.36 | % | 0.01 | 0 | 0 | 0.23 | -0.21 | 0.06 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 39.00 | 0.64 | 0.77 | 0.71 | 0.72 | +0.03 | +4.35% | 0.02 | 11 | 10 | 0.28 | -0.27 | 0.07 | -0.02 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 40.00 | 0.88 | 1.29 | 1.09 | 1.32 | % | 0.03 | 1 | 0 | 0.29 | -0.35 | 0.08 | -0.02 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 41.00 | 1.31 | 1.72 | 1.52 | % | 0.04 | 0 | 0 | 0.29 | -0.44 | 0.09 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 42.00 | 1.66 | 2.20 | 1.93 | 1.90 | % | 0.05 | 2 | 0 | 0.27 | -0.53 | 0.10 | -0.02 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 43.00 | 1.54 | 2.86 | 2.20 | % | 0.05 | 0 | 0 | 0.32 | -0.63 | 0.09 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 44.00 | 1.55 | 4.95 | 3.25 | % | 0.07 | 0 | 0 | 0.57 | -0.72 | 0.09 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 45.00 | 3.20 | 4.70 | 3.95 | % | 0.09 | 0 | 0 | 0.40 | -0.80 | 0.07 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 46.00 | 3.05 | 7.05 | 5.05 | % | 0.11 | 0 | 0 | 0.69 | -0.84 | 0.06 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 47.00 | 5.00 | 6.50 | 5.75 | % | 0.12 | 0 | 0 | 0.44 | -0.90 | 0.05 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 48.00 | 5.15 | 8.75 | 6.95 | % | 0.14 | 0 | 0 | 0.74 | -0.94 | 0.03 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 49.00 | 5.90 | 9.85 | 7.88 | % | 0.16 | 0 | 0 | 0.80 | -0.95 | 0.02 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 50.00 | 6.80 | 10.80 | 8.80 | 9.00 | +0.55 | +6.51% | 0.18 | 1 | 0 | 0.83 | -0.97 | 0.02 | 0.00 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 51.00 | 7.95 | 11.85 | 9.90 | % | 0.19 | 0 | 0 | 0.88 | -0.98 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 55.00 | 11.95 | 15.85 | 13.90 | % | 0.25 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 60.00 | 16.95 | 20.85 | 18.90 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST |