Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $42.88 as of 10/24/2025 3:43:46 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 | 18.40 | 22.35 | 20.38 | 22.41 | 0.00 | 0.00% | 0.91 | 0 | 1,007 | 1.86 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/24/2025 3:59:57 PM EST |
| 25.00 | 16.55 | 19.80 | 18.18 | 18.20 | 0.00 | 0.00% | 0.73 | 0 | 93 | 1.61 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 27.50 | 13.75 | 17.35 | 15.55 | 15.74 | 0.00 | 0.00% | 0.57 | 0 | 27 | 1.41 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 30.00 | 12.35 | 14.50 | 13.43 | 11.27 | 0.00 | 0.00% | 0.45 | 0 | 64 | 1.13 | 0.99 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:57 PM EST |
| 32.50 | 10.10 | 10.70 | 10.40 | 10.95 | 0.00 | 0.00% | 0.32 | 0 | 95 | 0.61 | 0.96 | 0.01 | 0.00 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 35.00 | 7.70 | 8.95 | 8.33 | 8.20 | 0.00 | 0.00% | 0.24 | 0 | 300 | 0.48 | 0.92 | 0.02 | -0.01 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 37.50 | 5.55 | 6.60 | 6.08 | 6.35 | 0.00 | 0.00% | 0.16 | 0 | 138 | 0.44 | 0.84 | 0.04 | -0.01 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 40.00 | 3.70 | 4.00 | 3.85 | 3.93 | -0.17 | -4.15% | 0.10 | 46 | 805 | 0.35 | 0.71 | 0.06 | -0.02 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 42.50 | 2.24 | 2.32 | 2.28 | 2.29 | -0.30 | -11.59% | 0.05 | 116 | 4,617 | 0.33 | 0.54 | 0.07 | -0.02 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 45.00 | 1.23 | 1.28 | 1.26 | 1.25 | -0.22 | -14.97% | 0.03 | 220 | 4,620 | 0.33 | 0.36 | 0.07 | -0.02 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 47.50 | 0.62 | 0.68 | 0.65 | 0.64 | -0.11 | -14.67% | 0.01 | 195 | 6,654 | 0.33 | 0.22 | 0.05 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 50.00 | 0.33 | 0.34 | 0.34 | 0.34 | -0.07 | -17.08% | 0.01 | 80 | 4,806 | 0.34 | 0.12 | 0.04 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 52.50 | 0.12 | 0.21 | 0.17 | 0.21 | -0.04 | -16.00% | 0.00 | 50 | 2,630 | 0.34 | 0.07 | 0.02 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 55.00 | 0.08 | 0.15 | 0.12 | 0.12 | -0.02 | -14.29% | 0.00 | 11 | 2,913 | 0.37 | 0.04 | 0.02 | 0.00 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 57.50 | 0.03 | 0.15 | 0.09 | 0.10 | +0.04 | +66.67% | 0.00 | 2 | 104 | 0.39 | 0.03 | 0.01 | 0.00 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 60.00 | 0.05 | 0.13 | 0.09 | 0.07 | -0.02 | -22.23% | 0.00 | 9 | 1,292 | 0.45 | 0.01 | 0.01 | 0.00 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 65.00 | 0.03 | 0.07 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 762 | 0.49 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 70.00 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.56 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.93 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/24/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.65 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.18 | 0.09 | 0.06 | -0.04 | -40.00% | 0.00 | 35 | 191 | 0.56 | -0.01 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 32.50 | 0.10 | 0.16 | 0.13 | 0.12 | -0.01 | -7.70% | 0.00 | 3 | 928 | 0.42 | -0.04 | 0.01 | 0.00 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 35.00 | 0.17 | 0.26 | 0.22 | 0.23 | 0.00 | 0.00% | 0.01 | 22 | 22,968 | 0.37 | -0.08 | 0.02 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 37.50 | 0.44 | 0.52 | 0.48 | 0.51 | +0.03 | +6.25% | 0.01 | 65 | 1,915 | 0.34 | -0.16 | 0.04 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 40.00 | 1.04 | 1.09 | 1.07 | 1.07 | +0.05 | +4.91% | 0.03 | 100 | 6,971 | 0.33 | -0.29 | 0.06 | -0.02 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 42.50 | 2.06 | 2.13 | 2.10 | 2.08 | +0.07 | +3.49% | 0.05 | 117 | 7,644 | 0.33 | -0.46 | 0.07 | -0.02 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 45.00 | 3.50 | 3.60 | 3.55 | 3.50 | +0.11 | +3.25% | 0.08 | 7 | 3,723 | 0.32 | -0.64 | 0.07 | -0.02 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 47.50 | 5.20 | 5.60 | 5.40 | 5.40 | +0.20 | +3.85% | 0.11 | 27 | 2,767 | 0.31 | -0.78 | 0.05 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 50.00 | 6.95 | 8.05 | 7.50 | 7.23 | 0.00 | 0.00% | 0.15 | 0 | 547 | 0.44 | -0.88 | 0.04 | -0.01 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 52.50 | 9.10 | 10.35 | 9.73 | 7.75 | 0.00 | 0.00% | 0.19 | 0 | 118 | 0.48 | -0.93 | 0.02 | -0.01 | 10/7/2025 | 10/24/2025 3:59:57 PM EST |
| 55.00 | 11.50 | 12.75 | 12.13 | 14.17 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.52 | -0.96 | 0.02 | 0.00 | 10/17/2025 | 10/24/2025 3:59:57 PM EST |
| 57.50 | 12.85 | 16.75 | 14.80 | 12.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.92 | -0.97 | 0.01 | 0.00 | 10/3/2025 | 10/24/2025 3:59:57 PM EST |
| 60.00 | 15.35 | 19.25 | 17.30 | 14.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 9/5/2025 | 10/24/2025 3:59:57 PM EST |
| 65.00 | 20.35 | 24.15 | 22.25 | 19.43 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 10/24/2025 3:59:57 PM EST |
| 70.00 | 25.35 | 29.20 | 27.28 | % | 0.39 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST |