Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $40.00 as of 12/26/2025 11:49:32 AM 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 | 15.40 | 19.25 | 17.33 | 18.95 | 0.00 | 0.00% | 0.77 | 0 | 21 | 1.59 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:55 PM EST |
| 25.00 | 13.55 | 16.35 | 14.95 | 16.20 | 0.00 | 0.00% | 0.60 | 0 | 100 | 1.38 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/26/2025 3:59:55 PM EST |
| 27.50 | 10.90 | 14.30 | 12.60 | 14.64 | 0.00 | 0.00% | 0.46 | 0 | 10 | 1.18 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/26/2025 3:59:55 PM EST |
| 30.00 | 8.00 | 11.35 | 9.68 | 10.15 | 0.00 | 0.00% | 0.32 | 0 | 92 | 0.87 | 0.99 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 32.50 | 6.40 | 8.95 | 7.68 | 7.75 | 0.00 | 0.00% | 0.24 | 0 | 48 | 0.73 | 0.94 | 0.02 | -0.01 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 35.00 | 5.00 | 5.95 | 5.48 | 5.40 | 0.00 | 0.00% | 0.16 | 0 | 194 | 0.45 | 0.87 | 0.04 | -0.01 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 37.50 | 3.10 | 4.25 | 3.68 | 3.15 | -0.45 | -12.50% | 0.10 | 48 | 198 | 0.35 | 0.74 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 40.00 | 1.79 | 1.84 | 1.82 | 1.70 | -0.27 | -13.71% | 0.05 | 104 | 2,243 | 0.28 | 0.54 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 42.50 | 0.83 | 0.86 | 0.85 | 0.83 | -0.09 | -9.79% | 0.02 | 282 | 3,610 | 0.28 | 0.32 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 45.00 | 0.35 | 0.38 | 0.37 | 0.37 | -0.05 | -11.91% | 0.01 | 243 | 6,311 | 0.28 | 0.16 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 47.50 | 0.15 | 0.19 | 0.17 | 0.18 | -0.03 | -14.29% | 0.00 | 158 | 13,529 | 0.30 | 0.07 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 50.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.01 | -9.10% | 0.00 | 82 | 2,756 | 0.33 | 0.03 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 52.50 | 0.06 | 0.18 | 0.12 | 0.12 | +0.06 | +100.00% | 0.00 | 24 | 1,398 | 0.39 | 0.01 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 1,286 | 0.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 57.50 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.58 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.60 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 1,181 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.63 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 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 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/26/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.32 | 0.16 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,243 | 0.83 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/26/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.62 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.33 | 0.17 | 0.05 | +0.01 | +25.00% | 0.01 | 1 | 318 | 0.56 | -0.01 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 32.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 12 | 1,069 | 0.35 | -0.06 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 35.00 | 0.26 | 0.35 | 0.31 | 0.35 | +0.05 | +16.67% | 0.01 | 25 | 1,908 | 0.31 | -0.13 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 37.50 | 0.75 | 0.80 | 0.78 | 0.83 | +0.11 | +15.28% | 0.02 | 174 | 9,191 | 0.30 | -0.26 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 40.00 | 1.69 | 1.75 | 1.72 | 1.74 | +0.10 | +6.10% | 0.04 | 228 | 8,725 | 0.28 | -0.46 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 42.50 | 2.46 | 3.55 | 3.01 | 3.44 | +0.33 | +10.62% | 0.07 | 27 | 3,842 | 0.33 | -0.68 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 45.00 | 3.55 | 5.70 | 4.63 | 5.65 | +0.68 | +13.69% | 0.10 | 2 | 1,210 | 0.38 | -0.84 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 47.50 | 6.45 | 7.95 | 7.20 | 7.50 | +0.15 | +2.05% | 0.15 | 15 | 183 | 0.42 | -0.93 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 50.00 | 8.35 | 10.60 | 9.48 | 10.47 | +1.67 | +18.98% | 0.19 | 1 | 138 | 0.54 | -0.97 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 52.50 | 10.90 | 14.80 | 12.85 | 11.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 11/28/2025 | 12/26/2025 3:59:55 PM EST |
| 55.00 | 13.65 | 17.30 | 15.48 | 14.90 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.06 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 57.50 | 15.85 | 19.75 | 17.80 | % | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 60.00 | 18.35 | 22.25 | 20.30 | 19.11 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:55 PM EST |
| 65.00 | 23.35 | 27.25 | 25.30 | 26.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 3:59:55 PM EST |
| 70.00 | 28.35 | 32.25 | 30.30 | % | 0.43 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST |