Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $45.09 as of 2/6/2026 3:12:58 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 | 19.30 | 23.30 | 21.30 | 19.08 | 0.00 | 0.00% | 0.85 | 0 | 2 | 4.55 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:57 PM EST |
| 30.00 | 14.30 | 18.10 | 16.20 | 12.84 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 3:59:57 PM EST |
| 31.00 | 13.30 | 17.10 | 15.20 | % | 0.49 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 32.00 | 12.30 | 16.10 | 14.20 | % | 0.44 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 33.00 | 11.30 | 13.65 | 12.48 | % | 0.38 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 34.00 | 10.30 | 12.85 | 11.58 | 10.24 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:57 PM EST |
| 35.00 | 9.30 | 11.65 | 10.48 | 10.04 | 0.00 | 0.00% | 0.30 | 0 | 18 | 1.39 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:57 PM EST |
| 36.00 | 8.30 | 10.55 | 9.43 | 8.35 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:57 PM EST |
| 37.00 | 7.30 | 9.50 | 8.40 | 6.96 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.94 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:57 PM EST |
| 38.00 | 6.30 | 8.55 | 7.43 | 5.96 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.93 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:57 PM EST |
| 38.50 | 6.05 | 8.05 | 7.05 | 7.02 | +1.44 | +25.81% | 0.18 | 1 | 3 | 0.88 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 39.00 | 5.70 | 7.55 | 6.63 | 6.66 | +1.51 | +29.32% | 0.17 | 1 | 13 | 0.83 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 39.50 | 4.80 | 7.00 | 5.90 | 6.05 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.71 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:57 PM EST |
| 40.00 | 5.15 | 6.55 | 5.85 | 5.52 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.73 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:57 PM EST |
| 40.50 | 3.85 | 6.20 | 5.03 | 4.95 | +1.00 | +25.32% | 0.12 | 4 | 5 | 0.83 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 41.00 | 3.35 | 5.60 | 4.48 | 4.85 | -0.80 | -14.16% | 0.11 | 1 | 25 | 0.69 | 0.99 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 41.50 | 2.84 | 5.10 | 3.97 | % | 0.10 | 0 | 0 | 0.53 | 0.99 | 0.01 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 42.00 | 3.65 | 4.90 | 4.28 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 173 | 0.80 | 0.98 | 0.02 | -0.01 | 2/5/2026 | 2/6/2026 3:59:57 PM EST |
| 42.50 | 2.68 | 5.25 | 3.97 | 3.70 | +0.99 | +36.54% | 0.09 | 15 | 44 | 1.22 | 0.97 | 0.03 | -0.02 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 43.00 | 3.15 | 3.90 | 3.53 | 3.18 | +0.44 | +16.06% | 0.08 | 19 | 922 | 0.67 | 0.94 | 0.05 | -0.02 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 43.50 | 2.94 | 3.40 | 3.17 | 2.75 | +0.39 | +16.53% | 0.07 | 112 | 96 | 0.50 | 0.91 | 0.07 | -0.03 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 44.00 | 2.33 | 2.69 | 2.51 | 2.37 | +0.61 | +34.66% | 0.06 | 87 | 681 | 0.43 | 0.87 | 0.09 | -0.04 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 44.50 | 1.85 | 2.25 | 2.05 | 1.94 | +0.43 | +28.48% | 0.05 | 74 | 96 | 0.41 | 0.81 | 0.12 | -0.05 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 45.00 | 1.69 | 1.85 | 1.77 | 1.75 | +0.55 | +45.84% | 0.04 | 108 | 2,771 | 0.37 | 0.74 | 0.14 | -0.05 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 45.50 | 1.35 | 1.50 | 1.43 | 1.31 | +0.42 | +47.20% | 0.03 | 278 | 249 | 0.37 | 0.66 | 0.16 | -0.06 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 46.00 | 1.02 | 1.20 | 1.11 | 1.08 | +0.39 | +56.53% | 0.02 | 778 | 1,316 | 0.36 | 0.57 | 0.17 | -0.07 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 46.50 | 0.81 | 0.90 | 0.86 | 0.90 | +0.25 | +38.47% | 0.02 | 628 | 385 | 0.36 | 0.49 | 0.17 | -0.07 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 47.00 | 0.61 | 0.67 | 0.64 | 0.64 | +0.26 | +68.43% | 0.01 | 564 | 2,387 | 0.36 | 0.40 | 0.17 | -0.07 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 47.50 | 0.45 | 0.50 | 0.48 | 0.49 | +0.16 | +48.49% | 0.01 | 7,598 | 828 | 0.36 | 0.32 | 0.16 | -0.06 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 48.00 | 0.34 | 0.37 | 0.36 | 0.34 | +0.09 | +36.00% | 0.01 | 604 | 1,058 | 0.36 | 0.25 | 0.14 | -0.06 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 48.50 | 0.23 | 0.28 | 0.26 | 0.26 | +0.09 | +52.95% | 0.01 | 7,639 | 293 | 0.37 | 0.20 | 0.12 | -0.05 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 49.00 | 0.17 | 0.21 | 0.19 | 0.18 | +0.01 | +5.89% | 0.00 | 4,177 | 460 | 0.38 | 0.15 | 0.10 | -0.04 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 49.50 | 0.10 | 0.18 | 0.14 | 0.14 | -0.24 | -63.16% | 0.00 | 52 | 43 | 0.38 | 0.11 | 0.08 | -0.03 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 50.00 | 0.11 | 0.12 | 0.12 | 0.12 | +0.01 | +9.10% | 0.00 | 581 | 575 | 0.41 | 0.08 | 0.06 | -0.03 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 51.00 | 0.02 | 0.08 | 0.05 | 0.07 | -0.12 | -63.16% | 0.00 | 1 | 181 | 0.40 | 0.04 | 0.03 | -0.01 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 52.00 | 0.00 | 0.19 | 0.10 | 0.08 | -0.05 | -38.47% | 0.00 | 31 | 376 | 0.63 | 0.01 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 53.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 177 | 22 | 0.46 | 0.01 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 54.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:57 PM EST |
| 56.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | 1.07 | 0.10 | % | 0.04 | 6 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:57 PM EST | |
| 30.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 31.00 | 0.00 | 1.46 | 0.73 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.07 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 1.39 | 0.70 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 34.00 | 0.00 | 1.33 | 0.67 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.33 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.06 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:57 PM EST |
| 37.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 139 | 0.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.11 | -91.67% | 0.00 | 56 | 232 | 0.71 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 38.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:57 PM EST |
| 39.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 175 | 0.56 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 39.50 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:57 PM EST |
| 40.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 395 | 0.55 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 40.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.61 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:57 PM EST |
| 41.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 37 | 540 | 0.47 | -0.01 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 41.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 35 | 20 | 0.52 | -0.01 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 42.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 78 | 9,193 | 0.43 | -0.02 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 42.50 | 0.02 | 0.07 | 0.05 | 0.04 | -0.16 | -80.00% | 0.00 | 28 | 1,833 | 0.37 | -0.03 | 0.03 | -0.02 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 43.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.17 | -65.39% | 0.00 | 32 | 619 | 0.39 | -0.06 | 0.05 | -0.02 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 43.50 | 0.09 | 0.13 | 0.11 | 0.14 | -0.23 | -62.17% | 0.00 | 49 | 244 | 0.36 | -0.09 | 0.07 | -0.03 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 44.00 | 0.16 | 0.19 | 0.18 | 0.20 | -0.27 | -57.45% | 0.00 | 118 | 440 | 0.35 | -0.13 | 0.09 | -0.04 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 44.50 | 0.23 | 0.27 | 0.25 | 0.27 | -0.47 | -63.52% | 0.01 | 109 | 223 | 0.35 | -0.19 | 0.12 | -0.05 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 45.00 | 0.35 | 0.39 | 0.37 | 0.36 | -0.58 | -61.71% | 0.01 | 293 | 298 | 0.35 | -0.26 | 0.14 | -0.05 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 45.50 | 0.49 | 0.57 | 0.53 | 0.53 | -0.61 | -53.51% | 0.01 | 178 | 92 | 0.35 | -0.34 | 0.16 | -0.06 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 46.00 | 0.70 | 0.78 | 0.74 | 0.71 | -0.58 | -44.97% | 0.02 | 421 | 230 | 0.35 | -0.43 | 0.17 | -0.07 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 46.50 | 0.92 | 1.01 | 0.97 | 0.95 | -0.95 | -50.00% | 0.02 | 62 | 26 | 0.34 | -0.51 | 0.17 | -0.07 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 47.00 | 1.25 | 1.33 | 1.29 | 1.34 | -0.78 | -36.80% | 0.03 | 31 | 90 | 0.35 | -0.60 | 0.17 | -0.07 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 47.50 | 1.50 | 1.82 | 1.66 | 2.39 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.34 | -0.68 | 0.16 | -0.06 | 2/5/2026 | 2/6/2026 3:59:57 PM EST |
| 48.00 | 1.89 | 2.08 | 1.99 | 2.64 | -0.10 | -3.65% | 0.04 | 1 | 1 | 0.34 | -0.75 | 0.14 | -0.06 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 48.50 | 2.22 | 3.50 | 2.86 | % | 0.06 | 0 | 0 | 0.57 | -0.80 | 0.12 | -0.05 | 2/6/2026 3:59:57 PM EST | |||
| 49.00 | 2.69 | 3.70 | 3.20 | 4.97 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.54 | -0.85 | 0.10 | -0.04 | 1/23/2026 | 2/6/2026 3:59:57 PM EST |
| 49.50 | 2.83 | 4.20 | 3.52 | 4.05 | % | 0.07 | 5 | 0 | 0.88 | -0.89 | 0.08 | -0.03 | 2/6/2026 | 2/6/2026 3:59:57 PM EST | |
| 50.00 | 3.45 | 5.00 | 4.23 | 5.12 | +1.42 | +38.38% | 0.08 | 1 | 30 | 0.54 | -0.92 | 0.06 | -0.03 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 51.00 | 4.50 | 6.05 | 5.28 | % | 0.10 | 0 | 0 | 1.21 | -0.96 | 0.03 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 52.00 | 5.50 | 7.00 | 6.25 | % | 0.12 | 0 | 0 | 1.30 | -0.99 | 0.02 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 53.00 | 6.45 | 8.10 | 7.28 | % | 0.14 | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 54.00 | 7.50 | 9.35 | 8.43 | % | 0.16 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 55.00 | 8.30 | 10.75 | 9.53 | 13.79 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 2/6/2026 3:59:57 PM EST |
| 56.00 | 9.30 | 11.75 | 10.53 | % | 0.19 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 60.00 | 12.95 | 15.75 | 14.35 | % | 0.24 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST |