Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $41.44 as of 11/21/2025 9:06:02 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 | 16.95 | 20.10 | 18.53 | 20.70 | 0.00 | 0.00% | 0.82 | 0 | 973 | 2.08 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:55 PM EST |
| 25.00 | 14.45 | 17.70 | 16.08 | 18.20 | 0.00 | 0.00% | 0.64 | 0 | 93 | 1.84 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/21/2025 3:59:55 PM EST |
| 27.50 | 11.95 | 15.15 | 13.55 | 14.65 | 0.00 | 0.00% | 0.49 | 0 | 27 | 1.56 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:55 PM EST |
| 30.00 | 9.45 | 12.65 | 11.05 | 11.75 | 0.00 | 0.00% | 0.37 | 0 | 81 | 1.32 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 32.50 | 7.05 | 10.20 | 8.63 | 10.95 | 0.00 | 0.00% | 0.27 | 0 | 95 | 1.10 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/21/2025 3:59:55 PM EST |
| 35.00 | 6.30 | 7.00 | 6.65 | 6.65 | 0.00 | 0.00% | 0.19 | 0 | 323 | 0.65 | 0.96 | 0.03 | 0.00 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 37.50 | 3.95 | 4.80 | 4.38 | 3.86 | -0.64 | -14.23% | 0.12 | 15 | 244 | 0.38 | 0.85 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 40.00 | 2.06 | 2.38 | 2.22 | 2.15 | -0.15 | -6.53% | 0.06 | 239 | 1,763 | 0.32 | 0.66 | 0.10 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 42.50 | 0.92 | 1.01 | 0.97 | 0.96 | -0.04 | -4.00% | 0.02 | 8,191 | 7,506 | 0.32 | 0.39 | 0.11 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 45.00 | 0.31 | 0.37 | 0.34 | 0.35 | -0.05 | -12.50% | 0.01 | 1,210 | 10,382 | 0.32 | 0.19 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 47.50 | 0.13 | 0.14 | 0.14 | 0.14 | -0.04 | -22.23% | 0.00 | 105 | 6,766 | 0.34 | 0.09 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 50.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 57 | 5,183 | 0.38 | 0.04 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 52.50 | 0.03 | 0.13 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 2,548 | 0.46 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 55.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 11 | 2,978 | 0.48 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 57.50 | 0.02 | 0.06 | 0.04 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 106 | 0.55 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 60.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,413 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 65.00 | 0.02 | 0.05 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 860 | 0.70 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 70.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 232 | 0.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 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 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.40 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.87 | 0.44 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/21/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.99 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.86 | 0.43 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.13 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 699 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 35.00 | 0.11 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 55 | 22,560 | 0.40 | -0.04 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 37.50 | 0.29 | 0.37 | 0.33 | 0.37 | +0.03 | +8.83% | 0.01 | 758 | 3,711 | 0.36 | -0.15 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 40.00 | 0.86 | 0.92 | 0.89 | 0.90 | -0.11 | -10.90% | 0.02 | 712 | 13,974 | 0.32 | -0.34 | 0.10 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 42.50 | 2.08 | 2.15 | 2.12 | 2.09 | -0.24 | -10.30% | 0.05 | 210 | 10,442 | 0.32 | -0.61 | 0.11 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 45.00 | 3.90 | 4.30 | 4.10 | 4.09 | +0.07 | +1.75% | 0.09 | 71 | 3,817 | 0.35 | -0.81 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 47.50 | 6.15 | 7.40 | 6.78 | 5.93 | 0.00 | 0.00% | 0.14 | 0 | 2,716 | 0.72 | -0.91 | 0.04 | -0.01 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 50.00 | 8.45 | 10.80 | 9.63 | 9.31 | +1.64 | +21.39% | 0.19 | 96 | 527 | 1.08 | -0.96 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 52.50 | 10.80 | 13.25 | 12.03 | 12.63 | +1.83 | +16.95% | 0.23 | 1 | 83 | 1.20 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 55.00 | 13.15 | 15.75 | 14.45 | 12.42 | 0.00 | 0.00% | 0.26 | 0 | 20 | 1.31 | -0.99 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:55 PM EST |
| 57.50 | 15.05 | 18.25 | 16.65 | 14.97 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.42 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:55 PM EST |
| 60.00 | 17.55 | 20.75 | 19.15 | 17.32 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.52 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:55 PM EST |
| 65.00 | 22.45 | 25.70 | 24.08 | 19.43 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 11/21/2025 3:59:55 PM EST |
| 70.00 | 27.45 | 30.70 | 29.08 | % | 0.42 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST |