Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $44.23 as of 10/3/2025 3:15:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.20 | 27.05 | 25.13 | 28.50 | 0.00 | 0.00% | 1.26 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 22.50 | 20.55 | 24.55 | 22.55 | 22.10 | 0.00 | 0.00% | 1.00 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 25.00 | 18.75 | 20.20 | 19.48 | 19.55 | 0.00 | 0.00% | 0.78 | 0 | 66 | 1.47 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 10/3/2025 3:59:53 PM EST |
| 27.50 | 16.35 | 18.50 | 17.43 | 17.00 | 0.00 | 0.00% | 0.63 | 0 | 35 | 1.29 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/3/2025 3:59:53 PM EST |
| 30.00 | 14.35 | 15.60 | 14.98 | 14.95 | 0.00 | 0.00% | 0.50 | 0 | 415 | 1.07 | 0.99 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 32.50 | 11.60 | 13.90 | 12.75 | 14.75 | 0.00 | 0.00% | 0.39 | 0 | 735 | 0.89 | 0.98 | 0.01 | -0.01 | 9/19/2025 | 10/3/2025 3:59:53 PM EST |
| 35.00 | 10.15 | 10.25 | 10.20 | 10.25 | +0.45 | +4.60% | 0.29 | 10 | 633 | 0.47 | 0.95 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 37.50 | 7.80 | 7.90 | 7.85 | 7.95 | +0.55 | +7.44% | 0.21 | 8 | 577 | 0.38 | 0.90 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 40.00 | 5.30 | 5.65 | 5.48 | 5.65 | +0.30 | +5.61% | 0.14 | 134 | 1,819 | 0.31 | 0.82 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 42.50 | 3.65 | 3.75 | 3.70 | 3.75 | +0.25 | +7.15% | 0.09 | 174 | 1,254 | 0.34 | 0.70 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 45.00 | 2.22 | 2.24 | 2.23 | 2.24 | +0.23 | +11.45% | 0.05 | 800 | 3,285 | 0.33 | 0.53 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 47.50 | 1.21 | 1.24 | 1.23 | 1.26 | +0.12 | +10.53% | 0.03 | 689 | 6,864 | 0.33 | 0.35 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 50.00 | 0.65 | 0.67 | 0.66 | 0.65 | +0.03 | +4.84% | 0.01 | 1,403 | 8,442 | 0.34 | 0.21 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 52.50 | 0.35 | 0.36 | 0.36 | 0.35 | +0.02 | +6.07% | 0.01 | 633 | 5,307 | 0.35 | 0.13 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 55.00 | 0.20 | 0.21 | 0.21 | 0.21 | +0.02 | +10.53% | 0.00 | 42 | 4,076 | 0.37 | 0.08 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 57.50 | 0.12 | 0.13 | 0.13 | 0.13 | +0.01 | +8.34% | 0.00 | 29 | 1,483 | 0.38 | 0.05 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 60.00 | 0.09 | 0.12 | 0.11 | 0.10 | +0.02 | +25.00% | 0.00 | 2 | 1,313 | 0.42 | 0.03 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 65.00 | 0.03 | 0.11 | 0.07 | 0.07 | +0.04 | +133.34% | 0.00 | 5 | 1,668 | 0.48 | 0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 26 | 4,561 | 0.57 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.25 | 0.63 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.92 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 29 | 1.03 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 146 | 0.97 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,815 | 0.84 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/3/2025 3:59:53 PM EST |
| 30.00 | 0.02 | 0.11 | 0.07 | 0.02 | -0.05 | -71.43% | 0.00 | 8 | 1,020 | 0.54 | -0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 32.50 | 0.06 | 0.09 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 2 | 1,115 | 0.47 | -0.02 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 35.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.05 | -31.25% | 0.00 | 233 | 1,671 | 0.41 | -0.05 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 37.50 | 0.23 | 0.26 | 0.25 | 0.24 | -0.08 | -25.00% | 0.01 | 355 | 5,997 | 0.38 | -0.10 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 40.00 | 0.51 | 0.53 | 0.52 | 0.52 | -0.13 | -20.00% | 0.01 | 778 | 24,125 | 0.35 | -0.18 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 42.50 | 1.08 | 1.11 | 1.10 | 1.10 | -0.24 | -17.91% | 0.03 | 520 | 12,262 | 0.34 | -0.30 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 45.00 | 2.09 | 2.13 | 2.11 | 2.11 | -0.33 | -13.53% | 0.05 | 259 | 4,409 | 0.33 | -0.47 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 47.50 | 3.55 | 3.65 | 3.60 | 3.65 | -0.39 | -9.66% | 0.08 | 54 | 1,007 | 0.32 | -0.65 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 50.00 | 5.50 | 5.60 | 5.55 | 5.55 | -0.47 | -7.81% | 0.11 | 87 | 968 | 0.33 | -0.79 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 52.50 | 7.75 | 7.85 | 7.80 | 7.65 | -0.30 | -3.78% | 0.15 | 20 | 109 | 0.34 | -0.87 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 55.00 | 10.15 | 10.25 | 10.20 | 10.15 | +3.15 | +45.00% | 0.19 | 20 | 62 | 0.58 | -0.92 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 57.50 | 12.35 | 13.05 | 12.70 | 9.42 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.70 | -0.95 | 0.02 | -0.01 | 9/26/2025 | 10/3/2025 3:59:53 PM EST |
| 60.00 | 13.95 | 16.40 | 15.18 | 14.30 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.80 | -0.97 | 0.01 | 0.00 | 8/22/2025 | 10/3/2025 3:59:53 PM EST |
| 65.00 | 19.90 | 20.45 | 20.18 | 17.19 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.71 | -0.99 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 3:59:53 PM EST |
| 70.00 | 24.35 | 26.20 | 25.28 | 22.97 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.02 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |