Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $47.61 as of 8/29/2025 9:00:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.00 | 9.85 | 11.05 | 10.45 | % | 0.28 | 0 | 0 | 0.68 | 1.00 | 0.01 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 38.00 | 8.90 | 10.45 | 9.68 | % | 0.25 | 0 | 0 | 0.56 | 0.99 | 0.01 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 39.00 | 8.00 | 9.15 | 8.58 | % | 0.22 | 0 | 0 | 0.55 | 0.96 | 0.02 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 40.00 | 7.40 | 8.10 | 7.75 | % | 0.19 | 0 | 0 | 0.53 | 0.94 | 0.02 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 41.00 | 6.15 | 7.15 | 6.65 | % | 0.16 | 0 | 0 | 0.44 | 0.91 | 0.03 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 42.00 | 5.65 | 6.55 | 6.10 | % | 0.15 | 0 | 0 | 0.41 | 0.88 | 0.04 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 43.00 | 4.80 | 5.25 | 5.03 | % | 0.12 | 0 | 0 | 0.30 | 0.84 | 0.05 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 44.00 | 4.00 | 4.50 | 4.25 | 3.93 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.31 | 0.79 | 0.06 | -0.02 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 45.00 | 3.40 | 3.50 | 3.45 | % | 0.08 | 0 | 0 | 0.30 | 0.73 | 0.07 | -0.02 | 8/29/2025 3:59:50 PM EST | |||
| 46.00 | 2.65 | 2.77 | 2.71 | 2.73 | +0.02 | +0.74% | 0.06 | 31 | 71 | 0.28 | 0.65 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 47.00 | 2.04 | 2.19 | 2.12 | 2.14 | +0.04 | +1.91% | 0.05 | 7 | 2 | 0.28 | 0.57 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 48.00 | 1.59 | 1.64 | 1.62 | 1.62 | +0.01 | +0.63% | 0.03 | 3 | 7 | 0.28 | 0.48 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 49.00 | 1.16 | 1.21 | 1.19 | 1.25 | +0.05 | +4.17% | 0.02 | 14 | 6 | 0.28 | 0.39 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 50.00 | 0.83 | 0.88 | 0.86 | 0.85 | % | 0.02 | 42 | 0 | 0.27 | 0.31 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST | |
| 51.00 | 0.59 | 0.63 | 0.61 | 0.65 | +0.10 | +18.19% | 0.01 | 9 | 10 | 0.27 | 0.24 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 52.00 | 0.41 | 0.45 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 41 | 203 | 0.28 | 0.19 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 53.00 | 0.22 | 0.33 | 0.28 | 0.31 | % | 0.01 | 6 | 0 | 0.28 | 0.14 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST | |
| 54.00 | 0.14 | 0.30 | 0.22 | 0.28 | % | 0.00 | 1 | 0 | 0.28 | 0.11 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST | |
| 55.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.32 | 0.08 | 0.03 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 56.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.34 | 0.06 | 0.02 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 57.00 | 0.00 | 0.52 | 0.26 | 0.32 | % | 0.00 | 1 | 0 | 0.47 | 0.03 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.00 | 0.00 | 1.06 | 0.53 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.01 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 38.00 | 0.00 | 1.33 | 0.67 | % | 0.02 | 0 | 0 | 0.81 | -0.01 | 0.01 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 39.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.43 | -0.04 | 0.02 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 40.00 | 0.11 | 0.29 | 0.20 | % | 0.01 | 0 | 0 | 0.36 | -0.06 | 0.02 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 41.00 | 0.12 | 0.31 | 0.22 | % | 0.01 | 0 | 0 | 0.33 | -0.09 | 0.03 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 42.00 | 0.28 | 0.35 | 0.32 | 0.35 | -0.07 | -16.67% | 0.01 | 2 | 1 | 0.32 | -0.12 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 43.00 | 0.40 | 0.49 | 0.45 | % | 0.01 | 0 | 0 | 0.32 | -0.16 | 0.05 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 44.00 | 0.55 | 0.62 | 0.59 | 0.59 | % | 0.01 | 11 | 0 | 0.30 | -0.21 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST | |
| 45.00 | 0.79 | 0.85 | 0.82 | 0.83 | -0.17 | -17.00% | 0.02 | 1 | 1 | 0.29 | -0.27 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 46.00 | 1.09 | 1.14 | 1.12 | 1.12 | % | 0.02 | 22 | 0 | 0.28 | -0.35 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST | |
| 47.00 | 1.47 | 1.61 | 1.54 | 1.53 | -0.05 | -3.17% | 0.03 | 1 | 1 | 0.29 | -0.43 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 48.00 | 1.94 | 2.10 | 2.02 | 2.03 | % | 0.04 | 2 | 0 | 0.28 | -0.52 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST | |
| 49.00 | 2.52 | 2.67 | 2.60 | % | 0.05 | 0 | 0 | 0.28 | -0.61 | 0.09 | -0.02 | 8/29/2025 3:59:50 PM EST | |||
| 50.00 | 3.20 | 3.35 | 3.28 | % | 0.07 | 0 | 0 | 0.28 | -0.69 | 0.08 | -0.02 | 8/29/2025 3:59:50 PM EST | |||
| 51.00 | 3.95 | 4.50 | 4.23 | 3.85 | % | 0.08 | 1 | 0 | 0.33 | -0.76 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST | |
| 52.00 | 3.85 | 5.45 | 4.65 | % | 0.09 | 0 | 0 | 0.32 | -0.81 | 0.06 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 53.00 | 4.75 | 6.65 | 5.70 | % | 0.11 | 0 | 0 | 0.37 | -0.86 | 0.05 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 54.00 | 5.95 | 7.40 | 6.68 | % | 0.12 | 0 | 0 | 0.40 | -0.89 | 0.04 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 55.00 | 6.75 | 7.95 | 7.35 | % | 0.13 | 0 | 0 | 0.41 | -0.92 | 0.03 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 56.00 | 7.80 | 9.45 | 8.63 | % | 0.15 | 0 | 0 | 0.43 | -0.94 | 0.02 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 57.00 | 8.65 | 9.90 | 9.28 | % | 0.16 | 0 | 0 | 0.48 | -0.97 | 0.02 | 0.00 | 8/29/2025 3:59:50 PM EST |