Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $45.94 as of 2/18/2026 3:09:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.10 | 29.35 | 27.23 | 25.40 | 0.00 | 0.00% | 1.36 | 0 | 61 | 3.12 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/18/2026 3:59:57 PM EST |
| 22.50 | 22.85 | 26.20 | 24.53 | 19.55 | 0.00 | 0.00% | 1.09 | 0 | 406 | 2.48 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/18/2026 3:59:57 PM EST |
| 25.00 | 20.10 | 24.30 | 22.20 | 17.79 | 0.00 | 0.00% | 0.89 | 0 | 102 | 2.45 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 2/18/2026 3:59:57 PM EST |
| 27.50 | 17.85 | 21.80 | 19.83 | 18.00 | 0.00 | 0.00% | 0.72 | 0 | 473 | 2.17 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/18/2026 3:59:57 PM EST |
| 30.00 | 15.35 | 19.30 | 17.33 | 17.07 | 0.00 | 0.00% | 0.58 | 0 | 253 | 1.91 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/18/2026 3:59:57 PM EST |
| 32.50 | 13.05 | 16.00 | 14.53 | 13.30 | 0.00 | 0.00% | 0.45 | 0 | 66 | 1.40 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/18/2026 3:59:57 PM EST |
| 35.00 | 10.40 | 12.65 | 11.53 | 12.00 | +1.60 | +15.39% | 0.33 | 5 | 4,036 | 0.89 | 0.99 | 0.01 | 0.00 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 37.50 | 8.25 | 11.00 | 9.63 | 9.71 | 0.00 | 0.00% | 0.26 | 0 | 1,071 | 1.01 | 0.96 | 0.01 | -0.01 | 2/11/2026 | 2/18/2026 3:59:57 PM EST |
| 40.00 | 6.95 | 7.95 | 7.45 | 7.40 | +1.31 | +21.52% | 0.19 | 78 | 2,828 | 0.67 | 0.91 | 0.03 | -0.02 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 42.50 | 4.90 | 5.35 | 5.13 | 5.20 | +1.30 | +33.34% | 0.12 | 249 | 6,425 | 0.39 | 0.81 | 0.05 | -0.03 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 45.00 | 3.15 | 3.30 | 3.23 | 3.28 | +0.88 | +36.67% | 0.07 | 806 | 19,953 | 0.38 | 0.67 | 0.07 | -0.03 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 47.50 | 1.74 | 1.86 | 1.80 | 1.76 | +0.54 | +44.27% | 0.04 | 1,280 | 10,218 | 0.37 | 0.49 | 0.08 | -0.03 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 50.00 | 0.88 | 0.96 | 0.92 | 0.94 | +0.34 | +56.67% | 0.02 | 10,578 | 23,806 | 0.37 | 0.31 | 0.07 | -0.03 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 52.50 | 0.42 | 0.51 | 0.47 | 0.47 | +0.18 | +62.07% | 0.01 | 249 | 3,554 | 0.38 | 0.17 | 0.05 | -0.02 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 55.00 | 0.20 | 0.27 | 0.24 | 0.23 | +0.03 | +15.00% | 0.00 | 100 | 5,340 | 0.40 | 0.09 | 0.03 | -0.01 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 57.50 | 0.12 | 0.19 | 0.16 | 0.14 | +0.01 | +7.70% | 0.00 | 123 | 1,975 | 0.44 | 0.05 | 0.02 | -0.01 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 60.00 | 0.06 | 0.12 | 0.09 | 0.09 | +0.01 | +12.50% | 0.00 | 146 | 10,935 | 0.46 | 0.03 | 0.01 | -0.01 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 65.00 | 0.01 | 0.15 | 0.08 | 0.06 | +0.02 | +50.00% | 0.00 | 60 | 1,109 | 0.54 | 0.01 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 567 | 0.70 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:57 PM EST |
| 75.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 266 | 3,622 | 0.70 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 93 | 1.20 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.27 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/18/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 300 | 2.37 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/18/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.87 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/18/2026 3:59:57 PM EST |
| 30.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 659 | 0.72 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.07 | 0.04 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 3,557 | 0.66 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 35.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 154 | 5,988 | 0.53 | -0.01 | 0.01 | 0.00 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 37.50 | 0.10 | 0.19 | 0.15 | 0.11 | -0.04 | -26.67% | 0.00 | 33 | 4,039 | 0.50 | -0.04 | 0.01 | -0.01 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 40.00 | 0.20 | 0.39 | 0.30 | 0.26 | -0.11 | -29.73% | 0.01 | 2,264 | 9,393 | 0.46 | -0.09 | 0.03 | -0.02 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 42.50 | 0.47 | 0.52 | 0.50 | 0.51 | -0.19 | -27.15% | 0.01 | 1,680 | 7,100 | 0.40 | -0.19 | 0.05 | -0.03 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 45.00 | 1.06 | 1.17 | 1.12 | 1.08 | -0.50 | -31.65% | 0.02 | 968 | 4,349 | 0.38 | -0.33 | 0.07 | -0.03 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 47.50 | 2.15 | 2.30 | 2.23 | 2.21 | -0.89 | -28.71% | 0.05 | 140 | 2,276 | 0.38 | -0.51 | 0.08 | -0.03 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 50.00 | 3.70 | 4.20 | 3.95 | 3.88 | -1.16 | -23.02% | 0.08 | 21 | 768 | 0.40 | -0.69 | 0.07 | -0.03 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 52.50 | 5.15 | 6.40 | 5.78 | 5.68 | -0.67 | -10.56% | 0.11 | 1 | 3 | 0.52 | -0.83 | 0.05 | -0.02 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 55.00 | 7.65 | 9.35 | 8.50 | 9.57 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.74 | -0.91 | 0.03 | -0.01 | 2/13/2026 | 2/18/2026 3:59:57 PM EST |
| 57.50 | 9.50 | 12.40 | 10.95 | 12.28 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.97 | -0.95 | 0.02 | -0.01 | 9/15/2025 | 2/18/2026 3:59:57 PM EST |
| 60.00 | 11.80 | 14.30 | 13.05 | 20.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.93 | -0.97 | 0.01 | -0.01 | 12/17/2025 | 2/18/2026 3:59:57 PM EST |
| 65.00 | 15.95 | 19.90 | 17.93 | 23.68 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 12/11/2025 | 2/18/2026 3:59:57 PM EST |
| 70.00 | 21.70 | 24.85 | 23.28 | 26.76 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 2/18/2026 3:59:57 PM EST |
| 75.00 | 25.90 | 30.00 | 27.95 | 31.64 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 2/18/2026 3:59:57 PM EST |