Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $40.59 as of 10/30/2025 6:43:48 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 | 14.75 | 17.65 | 16.20 | 17.00 | 0.00 | 0.00% | 0.65 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 3:59:52 PM EST |
| 30.00 | 9.75 | 11.75 | 10.75 | % | 0.36 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 31.00 | 9.00 | 10.15 | 9.58 | 10.12 | % | 0.31 | 5 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 32.00 | 8.60 | 9.35 | 8.98 | 9.06 | % | 0.28 | 5 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 32.50 | 7.25 | 9.25 | 8.25 | % | 0.25 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 33.00 | 7.10 | 8.20 | 7.65 | 8.14 | % | 0.23 | 6 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 33.50 | 6.25 | 8.25 | 7.25 | % | 0.22 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 34.00 | 6.65 | 7.35 | 7.00 | 7.08 | % | 0.21 | 6 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 34.50 | 5.25 | 7.00 | 6.13 | % | 0.18 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 35.00 | 5.10 | 6.35 | 5.73 | 5.75 | 0.00 | 0.00% | 0.16 | 0 | 19 | 1.08 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 35.50 | 4.25 | 6.05 | 5.15 | % | 0.15 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 36.00 | 3.75 | 5.55 | 4.65 | 5.25 | 0.00 | 0.00% | 0.13 | 0 | 90 | 1.07 | 0.99 | 0.01 | 0.00 | 10/22/2025 | 10/30/2025 3:59:52 PM EST |
| 36.50 | 3.25 | 4.95 | 4.10 | % | 0.11 | 0 | 0 | 0.94 | 0.99 | 0.01 | -0.01 | 10/30/2025 3:59:52 PM EST | |||
| 37.00 | 2.81 | 4.45 | 3.63 | 3.59 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.87 | 0.97 | 0.03 | -0.02 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 37.50 | 2.35 | 4.70 | 3.53 | % | 0.09 | 0 | 0 | 1.18 | 0.96 | 0.04 | -0.02 | 10/30/2025 3:59:52 PM EST | |||
| 38.00 | 2.62 | 3.25 | 2.94 | 3.10 | +0.29 | +10.32% | 0.08 | 19 | 364 | 0.61 | 0.93 | 0.07 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 38.50 | 1.70 | 3.05 | 2.38 | % | 0.06 | 0 | 0 | 0.70 | 0.89 | 0.09 | -0.03 | 10/30/2025 3:59:52 PM EST | |||
| 39.00 | 1.30 | 2.00 | 1.65 | 2.19 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.62 | 0.84 | 0.13 | -0.04 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 39.50 | 1.39 | 2.10 | 1.75 | 1.73 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.39 | 0.77 | 0.16 | -0.04 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 40.00 | 1.13 | 1.44 | 1.29 | 1.53 | +0.24 | +18.61% | 0.03 | 73 | 567 | 0.34 | 0.68 | 0.19 | -0.05 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 40.50 | 0.85 | 0.90 | 0.88 | 0.93 | -0.03 | -3.13% | 0.02 | 265 | 58 | 0.30 | 0.57 | 0.21 | -0.05 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 41.00 | 0.62 | 0.66 | 0.64 | 0.63 | -0.06 | -8.70% | 0.02 | 735 | 383 | 0.30 | 0.47 | 0.21 | -0.05 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 41.50 | 0.42 | 0.51 | 0.47 | 0.48 | +0.04 | +9.10% | 0.01 | 177 | 184 | 0.31 | 0.37 | 0.20 | -0.05 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 42.00 | 0.29 | 0.35 | 0.32 | 0.32 | -0.07 | -17.95% | 0.01 | 500 | 3,044 | 0.32 | 0.28 | 0.18 | -0.04 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 42.50 | 0.19 | 0.25 | 0.22 | 0.25 | -0.02 | -7.41% | 0.01 | 242 | 374 | 0.32 | 0.21 | 0.15 | -0.04 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 43.00 | 0.12 | 0.16 | 0.14 | 0.16 | -0.05 | -23.81% | 0.00 | 2,795 | 4,552 | 0.32 | 0.15 | 0.12 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 43.50 | 0.09 | 0.13 | 0.11 | 0.14 | -0.01 | -6.67% | 0.00 | 44 | 507 | 0.35 | 0.11 | 0.09 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 44.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 484 | 2,644 | 0.35 | 0.08 | 0.07 | -0.02 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 44.50 | 0.05 | 0.06 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 18 | 324 | 0.37 | 0.05 | 0.05 | -0.02 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 45.00 | 0.03 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 27 | 1,061 | 0.39 | 0.04 | 0.04 | -0.01 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 45.50 | 0.01 | 0.07 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 141 | 0.40 | 0.03 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 46.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 659 | 0.45 | 0.01 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 46.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.57 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 47.00 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 194 | 2,863 | 0.48 | 0.00 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 48.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 61 | 339 | 0.59 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 49.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 263 | 0.59 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 50.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 630 | 0.66 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 51.00 | 0.01 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.74 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:52 PM EST |
| 52.00 | 0.01 | 0.08 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 24 | 212 | 0.78 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 53.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 2,238 | 0.93 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.67 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 238 | 0.98 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 56.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.35 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:52 PM EST |
| 57.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 3:59:52 PM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.94 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 16 | 1.18 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 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 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.78 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.20 | 0.10 | 0.13 | % | 0.00 | 1 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.32 | % | 0.00 | 1 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 33.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 33.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 34.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.07 | 0.04 | 0.10 | +0.08 | +400.00% | 0.00 | 5 | 33 | 0.62 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 35.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 36.00 | 0.00 | 0.08 | 0.04 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 153 | 0.54 | -0.01 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 36.50 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.01 | -0.01 | 10/30/2025 3:59:52 PM EST | |||
| 37.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 37 | 723 | 0.37 | -0.03 | 0.03 | -0.02 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 36 | 1 | 0.42 | -0.04 | 0.04 | -0.02 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 38.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 13 | 256 | 0.33 | -0.07 | 0.07 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 38.50 | 0.08 | 0.10 | 0.09 | 0.11 | -0.08 | -42.11% | 0.00 | 14 | 5 | 0.31 | -0.11 | 0.09 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 39.00 | 0.14 | 0.16 | 0.15 | 0.16 | -0.08 | -33.34% | 0.00 | 70 | 440 | 0.30 | -0.16 | 0.13 | -0.04 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 39.50 | 0.24 | 0.26 | 0.25 | 0.25 | -0.20 | -44.45% | 0.01 | 96 | 131 | 0.31 | -0.23 | 0.16 | -0.04 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 40.00 | 0.39 | 0.42 | 0.41 | 0.38 | -0.26 | -40.63% | 0.01 | 84 | 905 | 0.31 | -0.32 | 0.19 | -0.05 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 40.50 | 0.60 | 0.63 | 0.62 | 0.58 | -0.24 | -29.27% | 0.02 | 3,441 | 371 | 0.31 | -0.43 | 0.21 | -0.05 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 41.00 | 0.86 | 0.95 | 0.91 | 0.90 | -0.16 | -15.10% | 0.02 | 162 | 825 | 0.33 | -0.53 | 0.21 | -0.05 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 41.50 | 1.17 | 1.23 | 1.20 | 0.97 | -0.19 | -16.38% | 0.03 | 184 | 475 | 0.33 | -0.63 | 0.20 | -0.05 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 42.00 | 1.53 | 1.60 | 1.57 | 1.20 | -0.47 | -28.15% | 0.04 | 60 | 533 | 0.33 | -0.72 | 0.18 | -0.04 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 42.50 | 1.83 | 2.05 | 1.94 | 1.71 | -0.19 | -10.00% | 0.05 | 30 | 303 | 0.32 | -0.79 | 0.15 | -0.04 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 43.00 | 2.16 | 2.52 | 2.34 | 2.04 | -0.45 | -18.08% | 0.05 | 107 | 1,189 | 0.38 | -0.85 | 0.12 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 43.50 | 2.24 | 3.05 | 2.65 | 3.25 | +1.25 | +62.50% | 0.06 | 1 | 206 | 0.42 | -0.89 | 0.09 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 44.00 | 2.71 | 3.45 | 3.08 | 2.92 | -0.17 | -5.51% | 0.07 | 4 | 344 | 0.41 | -0.92 | 0.07 | -0.02 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 44.50 | 3.00 | 4.45 | 3.73 | 2.04 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.46 | -0.95 | 0.05 | -0.02 | 10/24/2025 | 10/30/2025 3:59:52 PM EST |
| 45.00 | 3.65 | 4.95 | 4.30 | 4.15 | +0.09 | +2.22% | 0.10 | 12 | 329 | 0.50 | -0.96 | 0.04 | -0.01 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 45.50 | 3.55 | 5.70 | 4.63 | 3.67 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.59 | -0.97 | 0.03 | -0.01 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 46.00 | 4.75 | 6.20 | 5.48 | 5.15 | 0.00 | 0.00% | 0.12 | 0 | 34 | 1.13 | -0.99 | 0.01 | 0.00 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 46.50 | 5.15 | 6.80 | 5.98 | 5.53 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 10/20/2025 | 10/30/2025 3:59:52 PM EST |
| 47.00 | 5.65 | 7.30 | 6.48 | 4.30 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.28 | -1.00 | 0.01 | 0.00 | 10/24/2025 | 10/30/2025 3:59:52 PM EST |
| 47.50 | 6.15 | 7.80 | 6.98 | % | 0.15 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 48.00 | 6.65 | 8.30 | 7.48 | 6.68 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.39 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 49.00 | 7.65 | 9.30 | 8.48 | 7.74 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.48 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 50.00 | 8.65 | 10.30 | 9.48 | 8.88 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.57 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:52 PM EST |
| 51.00 | 9.65 | 11.30 | 10.48 | % | 0.21 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 52.00 | 10.55 | 12.30 | 11.43 | % | 0.22 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 53.00 | 11.55 | 13.30 | 12.43 | 9.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:52 PM EST |
| 54.00 | 12.55 | 14.30 | 13.43 | % | 0.25 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 55.00 | 13.55 | 15.30 | 14.43 | 13.07 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 56.00 | 14.55 | 16.30 | 15.43 | % | 0.28 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 57.00 | 15.55 | 17.30 | 16.43 | 8.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/30/2025 3:59:52 PM EST |
| 58.00 | 16.55 | 18.30 | 17.43 | % | 0.30 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 60.00 | 18.55 | 20.30 | 19.43 | 16.00 | 0.00 | 0.00% | 0.32 | 0 | 5 | 2.33 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/30/2025 3:59:52 PM EST |