Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $44.52 as of 10/10/2025 3:26:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.75 | 20.20 | 19.98 | 22.25 | 0.00 | 0.00% | 0.89 | 0 | 2 | 2.84 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:06 PM EST |
| 25.00 | 17.25 | 17.65 | 17.45 | % | 0.70 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 27.50 | 14.75 | 15.15 | 14.95 | 18.15 | 0.00 | 0.00% | 0.54 | 0 | 5 | 2.05 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:06 PM EST |
| 30.00 | 12.30 | 12.70 | 12.50 | 13.03 | -2.00 | -13.31% | 0.42 | 5 | 90 | 1.71 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 32.50 | 9.75 | 10.25 | 10.00 | 12.55 | 0.00 | 0.00% | 0.31 | 0 | 37 | 1.39 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:06 PM EST |
| 34.00 | 8.30 | 8.65 | 8.48 | 13.95 | 0.00 | 0.00% | 0.25 | 0 | 63 | 1.26 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:06 PM EST |
| 35.00 | 7.10 | 7.70 | 7.40 | 7.70 | -3.00 | -28.04% | 0.21 | 14 | 127 | 1.13 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 36.00 | 6.35 | 6.75 | 6.55 | 10.00 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.01 | 0.99 | 0.01 | -0.01 | 10/6/2025 | 10/10/2025 2:59:06 PM EST |
| 37.00 | 5.30 | 5.70 | 5.50 | 7.85 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.89 | 0.98 | 0.01 | -0.01 | 10/9/2025 | 10/10/2025 2:59:06 PM EST |
| 37.50 | 4.80 | 5.05 | 4.93 | 5.35 | -1.85 | -25.70% | 0.13 | 1 | 518 | 0.68 | 0.97 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 38.00 | 4.35 | 4.60 | 4.48 | 6.70 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.76 | 0.96 | 0.03 | -0.02 | 10/9/2025 | 10/10/2025 2:59:06 PM EST |
| 39.00 | 3.35 | 3.60 | 3.48 | 6.91 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.52 | 0.93 | 0.05 | -0.03 | 10/6/2025 | 10/10/2025 2:59:06 PM EST |
| 39.50 | 2.87 | 3.20 | 3.04 | 4.15 | % | 0.08 | 8 | 0 | 0.54 | 0.91 | 0.06 | -0.03 | 10/10/2025 | 10/10/2025 2:59:06 PM EST | |
| 40.00 | 2.47 | 2.76 | 2.62 | 2.90 | -1.75 | -37.64% | 0.07 | 6 | 1,421 | 0.36 | 0.88 | 0.08 | -0.04 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 40.50 | 2.05 | 2.38 | 2.22 | 4.55 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.45 | 0.84 | 0.11 | -0.04 | 10/9/2025 | 10/10/2025 2:59:06 PM EST |
| 41.00 | 1.67 | 1.76 | 1.72 | 6.95 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.43 | 0.78 | 0.13 | -0.05 | 9/29/2025 | 10/10/2025 2:59:06 PM EST |
| 41.50 | 1.33 | 1.39 | 1.36 | 1.45 | -2.05 | -58.58% | 0.03 | 4 | 73 | 0.35 | 0.71 | 0.16 | -0.05 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 42.00 | 1.02 | 1.08 | 1.05 | 1.05 | -2.70 | -72.00% | 0.03 | 32 | 54 | 0.37 | 0.62 | 0.18 | -0.06 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 42.50 | 0.76 | 0.81 | 0.79 | 0.78 | -1.51 | -65.94% | 0.02 | 185 | 1,424 | 0.36 | 0.53 | 0.19 | -0.06 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 43.00 | 0.55 | 0.59 | 0.57 | 0.59 | -1.42 | -70.65% | 0.01 | 662 | 374 | 0.36 | 0.43 | 0.19 | -0.06 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 43.50 | 0.39 | 0.42 | 0.41 | 0.42 | -1.03 | -71.04% | 0.01 | 245 | 355 | 0.36 | 0.34 | 0.18 | -0.06 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 44.00 | 0.28 | 0.29 | 0.29 | 0.29 | -0.86 | -74.79% | 0.01 | 673 | 696 | 0.36 | 0.26 | 0.16 | -0.05 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 44.50 | 0.20 | 0.21 | 0.21 | 0.21 | -0.68 | -76.41% | 0.00 | 666 | 350 | 0.37 | 0.20 | 0.13 | -0.05 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 45.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.47 | -75.81% | 0.00 | 990 | 10,107 | 0.39 | 0.15 | 0.11 | -0.04 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 45.50 | 0.10 | 0.13 | 0.12 | 0.11 | -0.34 | -75.56% | 0.00 | 536 | 2,426 | 0.40 | 0.12 | 0.09 | -0.04 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 46.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.24 | -72.73% | 0.00 | 1,108 | 2,251 | 0.42 | 0.09 | 0.07 | -0.03 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 46.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.16 | -66.67% | 0.00 | 974 | 1,347 | 0.43 | 0.07 | 0.06 | -0.03 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 47.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.10 | -62.50% | 0.00 | 246 | 1,746 | 0.46 | 0.06 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 47.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 227 | 8,239 | 0.48 | 0.04 | 0.04 | -0.02 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 48.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 540 | 2,130 | 0.50 | 0.03 | 0.03 | -0.02 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 48.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 9 | 855 | 0.52 | 0.03 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 49.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 6 | 992 | 0.55 | 0.02 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 49.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 25 | 346 | 0.56 | 0.02 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 50.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 865 | 25,223 | 0.59 | 0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 51.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 1,473 | 0.61 | 0.01 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 52.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 1,261 | 0.67 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 52.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 21 | 2,111 | 0.65 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 53.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:06 PM EST |
| 54.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.72 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:06 PM EST |
| 55.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 70 | 2,268 | 0.77 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 247 | 87 | 0.78 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 623 | 0.83 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:06 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 723 | 0.87 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:06 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,031 | 0.95 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:06 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 830 | 1.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 2:59:06 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 27.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 61 | 1.02 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,693 | 0.81 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:06 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:06 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 1,221 | 0.61 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 36.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 5 | 0.56 | -0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 37.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 7 | 0.51 | -0.02 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 37.50 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 27 | 1,457 | 0.47 | -0.03 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 38.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 105 | 6 | 0.45 | -0.04 | 0.03 | -0.02 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 39.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.05 | +250.00% | 0.00 | 56 | 184 | 0.42 | -0.07 | 0.05 | -0.03 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 39.50 | 0.09 | 0.11 | 0.10 | 0.10 | % | 0.00 | 3 | 0 | 0.40 | -0.09 | 0.06 | -0.03 | 10/10/2025 | 10/10/2025 2:59:06 PM EST | |
| 40.00 | 0.14 | 0.15 | 0.15 | 0.14 | +0.11 | +366.67% | 0.00 | 4,424 | 13,310 | 0.38 | -0.12 | 0.08 | -0.04 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 40.50 | 0.19 | 0.23 | 0.21 | 0.18 | +0.06 | +50.00% | 0.01 | 4 | 23 | 0.37 | -0.16 | 0.11 | -0.04 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 41.00 | 0.31 | 0.33 | 0.32 | 0.31 | +0.25 | +416.67% | 0.01 | 905 | 552 | 0.36 | -0.22 | 0.13 | -0.05 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 41.50 | 0.44 | 0.51 | 0.48 | 0.47 | +0.39 | +487.50% | 0.01 | 169 | 135 | 0.35 | -0.29 | 0.16 | -0.05 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 42.00 | 0.64 | 0.68 | 0.66 | 0.66 | +0.54 | +450.00% | 0.02 | 399 | 284 | 0.35 | -0.38 | 0.18 | -0.06 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 42.50 | 0.87 | 0.92 | 0.90 | 0.87 | +0.68 | +357.90% | 0.02 | 847 | 6,517 | 0.35 | -0.47 | 0.19 | -0.06 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 43.00 | 1.17 | 1.20 | 1.19 | 1.10 | +0.85 | +340.00% | 0.03 | 1,286 | 1,490 | 0.35 | -0.57 | 0.19 | -0.06 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 43.50 | 1.40 | 1.55 | 1.48 | 1.36 | +0.94 | +223.81% | 0.03 | 867 | 1,744 | 0.35 | -0.66 | 0.18 | -0.06 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 44.00 | 1.79 | 1.97 | 1.88 | 1.79 | +1.22 | +214.04% | 0.04 | 1,280 | 1,663 | 0.31 | -0.74 | 0.16 | -0.05 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 44.50 | 2.12 | 2.42 | 2.27 | 2.18 | +1.42 | +186.85% | 0.05 | 166 | 1,672 | 0.33 | -0.80 | 0.13 | -0.05 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 45.00 | 2.67 | 2.80 | 2.74 | 2.73 | +1.68 | +160.00% | 0.06 | 557 | 5,888 | 0.32 | -0.85 | 0.11 | -0.04 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 45.50 | 3.00 | 3.30 | 3.15 | 3.03 | +1.61 | +113.38% | 0.07 | 60 | 897 | 0.47 | -0.88 | 0.09 | -0.04 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 46.00 | 3.50 | 3.80 | 3.65 | 3.55 | +1.76 | +98.33% | 0.08 | 96 | 1,682 | 0.49 | -0.91 | 0.07 | -0.03 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 46.50 | 4.10 | 4.25 | 4.18 | 4.08 | +1.88 | +85.46% | 0.09 | 31 | 943 | 0.38 | -0.93 | 0.06 | -0.03 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 47.00 | 4.60 | 4.75 | 4.68 | 4.65 | +2.29 | +97.04% | 0.10 | 10 | 1,066 | 0.58 | -0.94 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 47.50 | 4.85 | 5.30 | 5.08 | 4.95 | +1.85 | +59.68% | 0.11 | 7 | 2,775 | 0.58 | -0.96 | 0.04 | -0.02 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 48.00 | 5.30 | 5.75 | 5.53 | 5.06 | +1.51 | +42.54% | 0.12 | 16 | 157 | 0.62 | -0.97 | 0.03 | -0.02 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 48.50 | 5.95 | 6.25 | 6.10 | 3.75 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.66 | -0.97 | 0.02 | -0.01 | 10/9/2025 | 10/10/2025 2:59:06 PM EST |
| 49.00 | 6.40 | 6.80 | 6.60 | 6.46 | +2.16 | +50.24% | 0.13 | 2 | 17 | 0.70 | -0.98 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 49.50 | 6.80 | 7.25 | 7.03 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 82 | 0.79 | -0.98 | 0.01 | -0.01 | 10/9/2025 | 10/10/2025 2:59:06 PM EST |
| 50.00 | 7.35 | 7.75 | 7.55 | 6.26 | +1.21 | +23.96% | 0.15 | 2 | 389 | 0.77 | -0.99 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 51.00 | 8.30 | 8.70 | 8.50 | 6.05 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.84 | -0.99 | 0.01 | 0.00 | 10/9/2025 | 10/10/2025 2:59:06 PM EST |
| 52.00 | 9.40 | 9.75 | 9.58 | 6.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:06 PM EST |
| 52.50 | 9.80 | 10.45 | 10.13 | 7.35 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.95 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:06 PM EST |
| 53.00 | 10.40 | 10.90 | 10.65 | 8.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:06 PM EST |
| 54.00 | 11.30 | 11.95 | 11.63 | 9.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:06 PM EST |
| 55.00 | 12.30 | 12.70 | 12.50 | 9.30 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.11 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:06 PM EST |
| 56.00 | 13.30 | 13.95 | 13.63 | % | 0.24 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 57.00 | 14.35 | 14.90 | 14.63 | 10.25 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.23 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:59:06 PM EST |
| 58.00 | 15.40 | 15.90 | 15.65 | 12.95 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.29 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:06 PM EST |
| 60.00 | 17.30 | 17.75 | 17.53 | 15.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:06 PM EST |
| 65.00 | 22.35 | 22.75 | 22.55 | 19.12 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.65 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:06 PM EST |