Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $45.42 as of 1/30/2026 3:38:59 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 | 18.35 | 22.25 | 20.30 | 19.22 | 0.00 | 0.00% | 0.81 | 0 | 5 | 4.48 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:01 PM EST |
| 30.00 | 13.40 | 16.70 | 15.05 | 15.67 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 31.00 | 12.40 | 16.30 | 14.35 | % | 0.46 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 32.00 | 11.95 | 14.45 | 13.20 | % | 0.41 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 33.00 | 10.40 | 13.70 | 12.05 | % | 0.37 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 34.00 | 9.95 | 12.70 | 11.33 | % | 0.33 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 35.00 | 8.40 | 12.00 | 10.20 | 9.25 | 0.00 | 0.00% | 0.29 | 0 | 5 | 2.36 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:01 PM EST |
| 36.00 | 7.40 | 10.00 | 8.70 | % | 0.24 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 37.00 | 6.40 | 9.20 | 7.80 | 5.86 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 4:00:01 PM EST |
| 37.50 | 6.85 | 8.50 | 7.68 | 5.16 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.30 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 4:00:01 PM EST |
| 38.00 | 6.15 | 8.20 | 7.18 | 6.45 | +1.94 | +43.02% | 0.19 | 6 | 25 | 1.38 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 38.50 | 5.85 | 7.50 | 6.68 | 4.20 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.17 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 4:00:01 PM EST |
| 39.00 | 5.35 | 7.00 | 6.18 | 4.11 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.11 | 0.99 | 0.01 | 0.00 | 1/16/2026 | 1/30/2026 4:00:01 PM EST |
| 39.50 | 4.70 | 6.50 | 5.60 | 6.60 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.04 | 0.99 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 40.00 | 4.30 | 5.75 | 5.03 | 5.90 | 0.00 | 0.00% | 0.13 | 0 | 76 | 0.80 | 0.98 | 0.02 | -0.02 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 40.50 | 3.90 | 5.40 | 4.65 | 5.29 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.85 | 0.98 | 0.02 | -0.02 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 41.00 | 3.40 | 4.90 | 4.15 | 4.55 | -0.23 | -4.82% | 0.10 | 17 | 161 | 0.79 | 0.96 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 41.50 | 3.45 | 4.55 | 4.00 | 3.83 | -0.48 | -11.14% | 0.10 | 176 | 190 | 0.82 | 0.94 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 42.00 | 3.20 | 3.85 | 3.53 | 3.55 | -0.37 | -9.44% | 0.08 | 40 | 402 | 0.63 | 0.92 | 0.06 | -0.04 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 42.50 | 2.64 | 3.35 | 3.00 | 2.31 | -1.08 | -31.86% | 0.07 | 65 | 129 | 0.57 | 0.89 | 0.07 | -0.04 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 43.00 | 2.40 | 3.05 | 2.73 | 2.72 | -0.32 | -10.53% | 0.06 | 102 | 490 | 0.62 | 0.85 | 0.09 | -0.05 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 43.50 | 1.72 | 2.46 | 2.09 | 1.60 | -0.86 | -34.96% | 0.05 | 105 | 51 | 0.50 | 0.80 | 0.11 | -0.05 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 44.00 | 1.72 | 1.82 | 1.77 | 1.80 | -0.24 | -11.77% | 0.04 | 259 | 1,244 | 0.34 | 0.75 | 0.14 | -0.06 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 44.50 | 1.38 | 1.48 | 1.43 | 1.47 | -0.22 | -13.02% | 0.03 | 111 | 356 | 0.35 | 0.68 | 0.16 | -0.06 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 45.00 | 1.09 | 1.17 | 1.13 | 1.17 | -0.10 | -7.88% | 0.03 | 1,990 | 1,121 | 0.35 | 0.59 | 0.18 | -0.07 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 45.50 | 0.83 | 0.90 | 0.87 | 0.91 | -0.16 | -14.96% | 0.02 | 1,005 | 426 | 0.35 | 0.50 | 0.18 | -0.07 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 46.00 | 0.63 | 0.68 | 0.66 | 0.66 | -0.08 | -10.82% | 0.01 | 8,369 | 4,781 | 0.36 | 0.41 | 0.18 | -0.07 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 46.50 | 0.45 | 0.52 | 0.49 | 0.47 | -0.08 | -14.55% | 0.01 | 1,269 | 1,062 | 0.36 | 0.33 | 0.16 | -0.06 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 47.00 | 0.35 | 0.37 | 0.36 | 0.37 | -0.08 | -17.78% | 0.01 | 9,019 | 2,397 | 0.37 | 0.27 | 0.14 | -0.06 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 47.50 | 0.25 | 0.30 | 0.28 | 0.30 | -0.03 | -9.10% | 0.01 | 230 | 767 | 0.38 | 0.21 | 0.12 | -0.05 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 48.00 | 0.18 | 0.24 | 0.21 | 0.20 | -0.03 | -13.05% | 0.00 | 234 | 1,100 | 0.39 | 0.17 | 0.10 | -0.05 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 48.50 | 0.10 | 0.19 | 0.15 | 0.13 | % | 0.00 | 53 | 0 | 0.39 | 0.13 | 0.08 | -0.04 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 49.00 | 0.09 | 0.14 | 0.12 | 0.12 | -0.04 | -25.00% | 0.00 | 4,061 | 631 | 0.41 | 0.10 | 0.07 | -0.03 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 49.50 | 0.02 | 0.18 | 0.10 | % | 0.00 | 0 | 0 | 0.41 | 0.08 | 0.05 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 50.00 | 0.06 | 0.11 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 389 | 5,036 | 0.45 | 0.05 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 51.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 29 | 102 | 0.50 | 0.03 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 52.00 | 0.04 | 0.23 | 0.14 | 0.04 | -0.03 | -42.86% | 0.00 | 4 | 202 | 0.63 | 0.01 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 53.00 | 0.04 | 0.25 | 0.15 | 0.05 | +0.01 | +25.00% | 0.00 | 51 | 67 | 0.71 | 0.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 54.00 | 0.00 | 0.25 | 0.13 | 0.02 | % | 0.00 | 5 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 14 | 0.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.09 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:01 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 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.91 | 0.46 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 32.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.83 | 0.42 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.83 | 0.42 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.57 | 0.29 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.65 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.99 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.83 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,036 | 1.15 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 0.74 | 0.37 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.45 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:01 PM EST |
| 38.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 228 | 166 | 0.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 38.50 | 0.00 | 0.74 | 0.37 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 4:00:01 PM EST |
| 39.00 | 0.03 | 0.12 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 357 | 0.65 | -0.01 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 39.50 | 0.00 | 0.10 | 0.05 | 0.11 | +0.07 | +175.00% | 0.00 | 1 | 6 | 0.66 | -0.01 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 40.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 59 | 528 | 0.48 | -0.02 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 40.50 | 0.00 | 0.17 | 0.09 | 0.05 | -0.03 | -37.50% | 0.00 | 20 | 61 | 0.64 | -0.02 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 41.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 5 | 4,663 | 0.43 | -0.04 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 41.50 | 0.01 | 0.12 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 63 | 163 | 0.40 | -0.06 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 42.00 | 0.07 | 0.14 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 8,034 | 1,270 | 0.42 | -0.08 | 0.06 | -0.04 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 42.50 | 0.09 | 0.19 | 0.14 | 0.21 | +0.08 | +61.54% | 0.00 | 78 | 187 | 0.40 | -0.11 | 0.07 | -0.04 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 43.00 | 0.13 | 0.21 | 0.17 | 0.19 | -0.02 | -9.53% | 0.00 | 92 | 447 | 0.37 | -0.15 | 0.09 | -0.05 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 43.50 | 0.20 | 0.28 | 0.24 | 0.25 | -0.02 | -7.41% | 0.01 | 111 | 197 | 0.36 | -0.20 | 0.11 | -0.05 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 44.00 | 0.31 | 0.40 | 0.36 | 0.37 | +0.03 | +8.83% | 0.01 | 287 | 622 | 0.36 | -0.25 | 0.14 | -0.06 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 44.50 | 0.46 | 0.55 | 0.51 | 0.50 | -0.01 | -1.97% | 0.01 | 257 | 125 | 0.36 | -0.32 | 0.16 | -0.06 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 45.00 | 0.66 | 0.72 | 0.69 | 0.71 | +0.08 | +12.70% | 0.02 | 420 | 374 | 0.36 | -0.41 | 0.18 | -0.07 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 45.50 | 0.90 | 1.00 | 0.95 | 0.95 | +0.01 | +1.07% | 0.02 | 33 | 216 | 0.37 | -0.50 | 0.18 | -0.07 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 46.00 | 1.12 | 1.27 | 1.20 | 1.35 | +0.13 | +10.66% | 0.03 | 39 | 82 | 0.35 | -0.59 | 0.18 | -0.07 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 46.50 | 1.47 | 1.60 | 1.54 | 1.54 | 0.00 | 0.00% | 0.03 | 36 | 21 | 0.36 | -0.67 | 0.16 | -0.06 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 47.00 | 1.86 | 1.98 | 1.92 | 2.03 | +0.22 | +12.16% | 0.04 | 16 | 100 | 0.35 | -0.73 | 0.14 | -0.06 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 47.50 | 2.05 | 3.35 | 2.70 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.85 | -0.79 | 0.12 | -0.05 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 48.00 | 2.35 | 3.80 | 3.08 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.90 | -0.83 | 0.10 | -0.05 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 48.50 | 2.80 | 4.30 | 3.55 | % | 0.07 | 0 | 0 | 0.96 | -0.87 | 0.08 | -0.04 | 1/30/2026 4:00:01 PM EST | |||
| 49.00 | 3.30 | 4.80 | 4.05 | 5.70 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.02 | -0.90 | 0.07 | -0.03 | 1/13/2026 | 1/30/2026 4:00:01 PM EST |
| 49.50 | 3.75 | 5.35 | 4.55 | % | 0.09 | 0 | 0 | 1.11 | -0.92 | 0.05 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 50.00 | 4.25 | 5.85 | 5.05 | 5.55 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.17 | -0.95 | 0.04 | -0.02 | 1/27/2026 | 1/30/2026 4:00:01 PM EST |
| 51.00 | 5.05 | 6.75 | 5.90 | % | 0.12 | 0 | 0 | 1.23 | -0.97 | 0.02 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 52.00 | 6.05 | 7.75 | 6.90 | % | 0.13 | 0 | 0 | 1.33 | -0.99 | 0.01 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 53.00 | 7.05 | 8.85 | 7.95 | % | 0.15 | 0 | 0 | 1.48 | -1.00 | 0.01 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 54.00 | 7.35 | 9.90 | 8.63 | % | 0.16 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 55.00 | 8.35 | 10.90 | 9.63 | % | 0.18 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 60.00 | 13.35 | 15.85 | 14.60 | % | 0.24 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST |