Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $40.83 as of 10/28/2025 8:47:58 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 | 15.05 | 17.30 | 16.18 | % | 0.65 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:57 PM EST | |||
| 30.00 | 10.40 | 11.95 | 11.18 | 12.52 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.57 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:57 PM EST |
| 31.00 | 9.60 | 11.15 | 10.38 | % | 0.33 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:57 PM EST | |||
| 32.00 | 8.80 | 9.40 | 9.10 | 9.29 | % | 0.28 | 4 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST | |
| 33.00 | 7.80 | 8.35 | 8.08 | 8.26 | -0.96 | -10.42% | 0.24 | 14 | 5 | 2.02 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 34.00 | 6.75 | 7.40 | 7.08 | 7.28 | -0.89 | -10.90% | 0.21 | 8 | 14 | 1.88 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 35.00 | 5.75 | 6.40 | 6.08 | 6.25 | -1.10 | -14.97% | 0.17 | 20 | 53 | 1.67 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 35.50 | 5.20 | 6.00 | 5.60 | % | 0.16 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:57 PM EST | |||
| 36.00 | 4.75 | 5.35 | 5.05 | 5.15 | -1.13 | -18.00% | 0.14 | 26 | 67 | 1.40 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 36.50 | 4.30 | 4.95 | 4.63 | 4.77 | % | 0.13 | 1 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST | |
| 37.00 | 3.70 | 4.45 | 4.08 | 4.34 | -1.21 | -21.81% | 0.11 | 9 | 14 | 1.30 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 37.50 | 2.79 | 5.15 | 3.97 | 3.86 | -1.27 | -24.76% | 0.11 | 1 | 1 | 2.20 | 1.00 | 0.01 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 38.00 | 2.61 | 4.25 | 3.43 | 3.93 | -1.22 | -23.69% | 0.09 | 2 | 16 | 1.75 | 0.99 | 0.02 | -0.01 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 38.50 | 2.35 | 3.75 | 3.05 | 4.43 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.91 | 0.97 | 0.05 | -0.01 | 10/27/2025 | 10/28/2025 3:59:57 PM EST |
| 39.00 | 1.87 | 2.30 | 2.09 | 2.19 | -1.67 | -43.27% | 0.05 | 10 | 30 | 0.72 | 0.92 | 0.10 | -0.04 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 39.50 | 1.41 | 1.72 | 1.57 | 1.66 | -1.66 | -50.00% | 0.04 | 10 | 56 | 0.54 | 0.86 | 0.16 | -0.05 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 40.00 | 1.00 | 1.19 | 1.10 | 1.10 | -1.81 | -62.20% | 0.03 | 24 | 232 | 0.39 | 0.76 | 0.23 | -0.07 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 40.50 | 0.70 | 0.81 | 0.76 | 0.77 | -1.23 | -61.50% | 0.02 | 17 | 412 | 0.38 | 0.62 | 0.30 | -0.08 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 41.00 | 0.44 | 0.46 | 0.45 | 0.47 | -0.96 | -67.14% | 0.01 | 1,139 | 885 | 0.35 | 0.46 | 0.32 | -0.09 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 41.50 | 0.27 | 0.28 | 0.28 | 0.28 | -0.76 | -73.08% | 0.01 | 2,494 | 370 | 0.36 | 0.32 | 0.28 | -0.08 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 42.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.57 | -78.09% | 0.00 | 607 | 1,760 | 0.37 | 0.21 | 0.22 | -0.07 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 42.50 | 0.09 | 0.10 | 0.10 | 0.10 | -0.39 | -79.60% | 0.00 | 535 | 1,064 | 0.39 | 0.14 | 0.16 | -0.06 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 43.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.24 | -77.42% | 0.00 | 553 | 2,066 | 0.41 | 0.09 | 0.12 | -0.05 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 43.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.14 | -77.78% | 0.00 | 571 | 1,475 | 0.42 | 0.06 | 0.08 | -0.04 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 44.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 1,039 | 4,424 | 0.49 | 0.04 | 0.05 | -0.03 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 44.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 71 | 2,345 | 0.51 | 0.02 | 0.04 | -0.02 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 45.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 130 | 2,511 | 0.52 | 0.01 | 0.02 | -0.01 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 45.50 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.99 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:57 PM EST |
| 46.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 137 | 2,884 | 0.60 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 46.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 89 | 0.62 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 1,577 | 0.67 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.26 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 997 | 0.75 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 48.50 | 0.00 | 0.30 | 0.15 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 10 | 974 | 1.20 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 49.50 | 0.00 | 0.16 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 2,325 | 0.92 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 0.20 | 0.10 | 0.27 | +0.26 | +2,600.00% | 0.00 | 1 | 425 | 1.62 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 393 | 1.17 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 53.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.32 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:57 PM EST |
| 54.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 370 | 1.97 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.13 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 3:59:57 PM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.67 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/28/2025 3:59:57 PM EST |
| 57.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.07 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:57 PM EST |
| 58.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.26 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.14 | 0.07 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 173 | 2.11 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 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 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.11 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:57 PM EST |
| 35.50 | 0.00 | 0.11 | 0.06 | 0.01 | -0.04 | -80.00% | 0.00 | 102 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.11 | 0.06 | 0.29 | +0.26 | +866.67% | 0.00 | 1 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 36.50 | 0.00 | 0.11 | 0.06 | 0.29 | % | 0.00 | 1 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST | |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 37 | 0.58 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.71 | 0.00 | 0.01 | 0.00 | 10/27/2025 | 10/28/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 104 | 0.53 | -0.01 | 0.02 | -0.01 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 38.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 5 | 31 | 0.46 | -0.03 | 0.05 | -0.01 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 39.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.04 | +200.00% | 0.00 | 43 | 367 | 0.38 | -0.08 | 0.10 | -0.04 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 39.50 | 0.09 | 0.11 | 0.10 | 0.10 | +0.06 | +150.00% | 0.00 | 31 | 262 | 0.36 | -0.14 | 0.16 | -0.05 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 40.00 | 0.18 | 0.20 | 0.19 | 0.19 | +0.14 | +280.00% | 0.00 | 470 | 2,962 | 0.35 | -0.24 | 0.23 | -0.07 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 40.50 | 0.33 | 0.36 | 0.35 | 0.33 | +0.25 | +312.50% | 0.01 | 448 | 490 | 0.34 | -0.38 | 0.30 | -0.08 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 41.00 | 0.56 | 0.60 | 0.58 | 0.56 | +0.43 | +330.77% | 0.01 | 985 | 1,421 | 0.34 | -0.54 | 0.32 | -0.09 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 41.50 | 0.84 | 0.92 | 0.88 | 0.86 | +0.59 | +218.52% | 0.02 | 486 | 832 | 0.33 | -0.68 | 0.28 | -0.08 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 42.00 | 1.22 | 1.35 | 1.29 | 1.26 | +0.83 | +193.03% | 0.03 | 144 | 1,812 | 0.35 | -0.79 | 0.22 | -0.07 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 42.50 | 1.35 | 1.89 | 1.62 | 1.38 | +0.70 | +102.95% | 0.04 | 42 | 366 | 0.61 | -0.86 | 0.16 | -0.06 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 43.00 | 2.03 | 2.32 | 2.18 | 2.15 | +1.14 | +112.88% | 0.05 | 288 | 1,717 | 0.64 | -0.91 | 0.12 | -0.05 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 43.50 | 1.35 | 2.87 | 2.11 | 1.90 | +0.50 | +35.72% | 0.05 | 11 | 190 | 0.78 | -0.94 | 0.08 | -0.04 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 44.00 | 2.93 | 3.25 | 3.09 | 2.93 | +1.18 | +67.43% | 0.07 | 30 | 614 | 0.74 | -0.96 | 0.05 | -0.03 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 44.50 | 3.20 | 3.75 | 3.48 | 3.37 | +1.52 | +82.17% | 0.08 | 8 | 21 | 0.82 | -0.98 | 0.04 | -0.02 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 45.00 | 3.80 | 4.90 | 4.35 | 3.85 | +1.02 | +36.05% | 0.10 | 27 | 680 | 1.51 | -0.99 | 0.02 | -0.01 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 45.50 | 4.05 | 4.90 | 4.48 | 4.40 | +1.74 | +65.42% | 0.10 | 2 | 14 | 1.14 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 46.00 | 4.45 | 5.95 | 5.20 | 4.90 | +1.90 | +63.34% | 0.11 | 17 | 282 | 1.73 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 46.50 | 4.95 | 5.75 | 5.35 | 5.31 | +1.03 | +24.07% | 0.12 | 2 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 47.00 | 5.00 | 7.00 | 6.00 | 6.00 | +1.85 | +44.58% | 0.13 | 3 | 1 | 1.94 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 47.50 | 5.75 | 6.90 | 6.33 | 6.53 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.43 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/28/2025 3:59:57 PM EST |
| 48.00 | 6.65 | 7.25 | 6.95 | 4.95 | 0.00 | 0.00% | 0.14 | 0 | 45 | 1.29 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:57 PM EST |
| 48.50 | 5.75 | 7.95 | 6.85 | 7.70 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.62 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/28/2025 3:59:57 PM EST |
| 49.00 | 6.25 | 8.45 | 7.35 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.69 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:57 PM EST |
| 49.50 | 6.75 | 8.75 | 7.75 | 8.55 | % | 0.16 | 1 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST | |
| 50.00 | 7.80 | 9.25 | 8.53 | 9.20 | +2.11 | +29.76% | 0.17 | 1 | 311 | 1.53 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 51.00 | 8.60 | 10.30 | 9.45 | 10.11 | +5.65 | +126.69% | 0.19 | 1 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:57 PM EST |
| 52.00 | 9.25 | 11.45 | 10.35 | 7.85 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/28/2025 3:59:57 PM EST |
| 53.00 | 10.15 | 12.40 | 11.28 | 9.07 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/28/2025 3:59:57 PM EST |
| 54.00 | 11.05 | 13.40 | 12.23 | % | 0.23 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:57 PM EST | |||
| 55.00 | 12.05 | 14.50 | 13.28 | 8.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/28/2025 3:59:57 PM EST |
| 56.00 | 13.05 | 15.40 | 14.23 | % | 0.25 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:57 PM EST | |||
| 57.00 | 14.05 | 16.40 | 15.23 | % | 0.27 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:57 PM EST | |||
| 58.00 | 15.05 | 17.25 | 16.15 | % | 0.28 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:57 PM EST | |||
| 60.00 | 17.05 | 19.40 | 18.23 | % | 0.30 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:57 PM EST |