Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $64.36 as of 3/27/2026 2:09:33 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 | 40.00 | 40.55 | 40.28 | 40.36 | +1.71 | +4.43% | 1.61 | 1 | 1 | 4.14 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 30.00 | 35.05 | 35.55 | 35.30 | 35.58 | % | 1.18 | 2 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:46 PM EST | |
| 35.00 | 30.05 | 30.55 | 30.30 | 30.49 | % | 0.87 | 5 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:46 PM EST | |
| 36.00 | 29.05 | 29.55 | 29.30 | % | 0.81 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:58:46 PM EST | |||
| 37.00 | 28.05 | 28.55 | 28.30 | 24.64 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 2:58:46 PM EST |
| 38.00 | 27.05 | 27.55 | 27.30 | 23.74 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 2:58:46 PM EST |
| 39.00 | 26.05 | 26.55 | 26.30 | 23.84 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:46 PM EST |
| 40.00 | 25.00 | 25.55 | 25.28 | % | 0.63 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:58:46 PM EST | |||
| 41.00 | 24.10 | 24.55 | 24.33 | % | 0.59 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:58:46 PM EST | |||
| 42.00 | 23.10 | 23.55 | 23.33 | 23.45 | % | 0.56 | 1 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:46 PM EST | |
| 43.00 | 22.10 | 22.55 | 22.33 | 22.55 | % | 0.52 | 1 | 5 | 2.05 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:46 PM EST | |
| 44.00 | 21.05 | 21.55 | 21.30 | % | 0.48 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:58:46 PM EST | |||
| 45.00 | 20.10 | 20.55 | 20.33 | 20.61 | % | 0.45 | 1 | 7 | 1.80 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:46 PM EST | |
| 46.00 | 19.00 | 19.55 | 19.28 | 19.40 | +2.00 | +11.50% | 0.42 | 3 | 28 | 1.71 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 47.00 | 18.00 | 18.60 | 18.30 | 16.82 | 0.00 | 0.00% | 0.39 | 0 | 23 | 1.62 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:46 PM EST |
| 48.00 | 17.00 | 17.60 | 17.30 | 14.79 | 0.00 | 0.00% | 0.36 | 0 | 62 | 1.59 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:46 PM EST |
| 49.00 | 16.10 | 16.55 | 16.33 | 13.89 | 0.00 | 0.00% | 0.33 | 0 | 32 | 1.51 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:46 PM EST |
| 50.00 | 15.15 | 15.55 | 15.35 | 15.36 | +3.21 | +26.42% | 0.31 | 24 | 79 | 1.37 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 51.00 | 14.05 | 14.55 | 14.30 | 14.63 | +2.93 | +25.05% | 0.28 | 1 | 140 | 1.34 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 52.00 | 13.10 | 13.55 | 13.33 | 13.35 | +0.80 | +6.38% | 0.26 | 12 | 167 | 1.25 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 53.00 | 12.10 | 12.50 | 12.30 | 12.40 | +1.95 | +18.66% | 0.23 | 7 | 382 | 1.07 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 54.00 | 11.10 | 11.60 | 11.35 | 12.00 | +2.20 | +22.45% | 0.21 | 6 | 245 | 1.00 | 1.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 55.00 | 10.05 | 10.50 | 10.28 | 10.55 | +1.05 | +11.06% | 0.19 | 70 | 398 | 0.87 | 0.99 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 56.00 | 9.15 | 9.60 | 9.38 | 10.00 | +2.10 | +26.59% | 0.17 | 83 | 484 | 0.92 | 0.98 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 57.00 | 8.15 | 8.55 | 8.35 | 8.36 | +1.01 | +13.75% | 0.15 | 11 | 474 | 0.81 | 0.98 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 58.00 | 7.15 | 7.55 | 7.35 | 7.53 | +1.16 | +18.21% | 0.13 | 42 | 648 | 0.76 | 0.96 | 0.02 | -0.04 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 59.00 | 6.25 | 6.70 | 6.48 | 6.54 | +1.09 | +20.00% | 0.11 | 66 | 355 | 0.54 | 0.94 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 60.00 | 5.30 | 5.50 | 5.40 | 5.30 | +0.60 | +12.77% | 0.09 | 181 | 5,177 | 0.66 | 0.91 | 0.04 | -0.06 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 61.00 | 4.30 | 4.70 | 4.50 | 4.57 | +0.77 | +20.27% | 0.07 | 246 | 569 | 0.52 | 0.87 | 0.05 | -0.08 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 62.00 | 3.50 | 3.75 | 3.63 | 3.65 | +0.65 | +21.67% | 0.06 | 1,250 | 3,358 | 0.45 | 0.82 | 0.07 | -0.09 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 63.00 | 2.73 | 3.00 | 2.87 | 2.72 | +0.49 | +21.98% | 0.05 | 396 | 1,143 | 0.45 | 0.76 | 0.08 | -0.10 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 64.00 | 2.03 | 2.21 | 2.12 | 2.12 | +0.37 | +21.15% | 0.03 | 714 | 1,668 | 0.43 | 0.67 | 0.10 | -0.11 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 65.00 | 1.51 | 1.59 | 1.55 | 1.55 | +0.30 | +24.00% | 0.02 | 3,001 | 1,408 | 0.42 | 0.56 | 0.11 | -0.12 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 66.00 | 1.05 | 1.14 | 1.10 | 1.15 | +0.25 | +27.78% | 0.02 | 4,992 | 798 | 0.43 | 0.44 | 0.12 | -0.12 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 67.00 | 0.72 | 0.76 | 0.74 | 0.75 | +0.10 | +15.39% | 0.01 | 8,548 | 459 | 0.43 | 0.34 | 0.10 | -0.11 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 68.00 | 0.50 | 0.52 | 0.51 | 0.50 | +0.05 | +11.12% | 0.01 | 8,385 | 5,253 | 0.43 | 0.25 | 0.09 | -0.10 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 69.00 | 0.32 | 0.38 | 0.35 | 0.35 | +0.06 | +20.69% | 0.01 | 344 | 218 | 0.45 | 0.18 | 0.07 | -0.08 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 70.00 | 0.24 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 3,942 | 1,250 | 0.46 | 0.13 | 0.06 | -0.07 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 71.00 | 0.16 | 0.19 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 1,330 | 250 | 0.48 | 0.10 | 0.04 | -0.06 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 72.00 | 0.13 | 0.16 | 0.15 | 0.13 | +0.02 | +18.19% | 0.00 | 652 | 28 | 0.51 | 0.07 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 73.00 | 0.10 | 0.13 | 0.12 | 0.11 | % | 0.00 | 177 | 0 | 0.53 | 0.05 | 0.02 | -0.04 | 3/27/2026 | 3/27/2026 2:58:46 PM EST | |
| 74.00 | 0.06 | 0.22 | 0.14 | 0.11 | % | 0.00 | 18 | 0 | 0.60 | 0.03 | 0.02 | -0.02 | 3/27/2026 | 3/27/2026 2:58:46 PM EST | |
| 75.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 97 | 49 | 0.59 | 0.02 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 80.00 | 0.02 | 0.09 | 0.06 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 85.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 19 | 0.92 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 88.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.98 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:46 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 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:46 PM EST | |||
| 30.00 | 0.00 | 2.12 | 1.06 | 0.10 | +0.09 | +900.00% | 0.04 | 6 | 3 | 5.56 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.66 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:46 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 8 | 4.49 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:46 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 1 | 4.33 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:46 PM EST | |||
| 38.00 | 0.00 | 1.04 | 0.52 | % | 0.01 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:46 PM EST | |||
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:46 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.43 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 2:58:46 PM EST |
| 41.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:46 PM EST | |||
| 42.00 | 0.00 | 2.07 | 1.04 | % | 0.02 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:46 PM EST | |||
| 43.00 | 0.00 | 1.68 | 0.84 | % | 0.02 | 0 | 4 | 3.17 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:46 PM EST | |||
| 44.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 15 | 2.55 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:46 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 133 | 1.11 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 46.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.34 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:46 PM EST |
| 47.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.06 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:46 PM EST |
| 48.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.81 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:46 PM EST |
| 49.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 2:58:46 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:46 PM EST |
| 51.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 419 | 0.91 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 52.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 95 | 219 | 0.79 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 53.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 230 | 0.79 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 54.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 176 | 0.70 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 55.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 45 | 400 | 0.65 | -0.01 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 56.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 49 | 218 | 0.56 | -0.02 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 57.00 | 0.02 | 0.12 | 0.07 | 0.05 | -0.07 | -58.34% | 0.00 | 27 | 367 | 0.67 | -0.02 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 58.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 63 | 660 | 0.54 | -0.04 | 0.02 | -0.04 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 59.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.13 | -56.53% | 0.00 | 46 | 118 | 0.51 | -0.06 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 60.00 | 0.14 | 0.17 | 0.16 | 0.16 | -0.12 | -42.86% | 0.00 | 141 | 941 | 0.48 | -0.09 | 0.04 | -0.06 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 61.00 | 0.22 | 0.26 | 0.24 | 0.23 | -0.19 | -45.24% | 0.00 | 288 | 175 | 0.46 | -0.13 | 0.05 | -0.08 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 62.00 | 0.35 | 0.39 | 0.37 | 0.37 | -0.24 | -39.35% | 0.01 | 480 | 205 | 0.44 | -0.18 | 0.07 | -0.09 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 63.00 | 0.55 | 0.61 | 0.58 | 0.57 | -0.33 | -36.67% | 0.01 | 180 | 691 | 0.43 | -0.24 | 0.08 | -0.10 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 64.00 | 0.85 | 0.92 | 0.89 | 0.94 | -0.39 | -29.33% | 0.01 | 339 | 1,193 | 0.43 | -0.33 | 0.10 | -0.11 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 65.00 | 1.27 | 1.36 | 1.32 | 1.29 | -0.59 | -31.39% | 0.02 | 1,046 | 1,555 | 0.42 | -0.44 | 0.11 | -0.12 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 66.00 | 1.82 | 1.95 | 1.89 | 1.84 | -0.65 | -26.11% | 0.03 | 874 | 15 | 0.42 | -0.56 | 0.12 | -0.12 | 3/27/2026 | 3/27/2026 2:58:46 PM EST |
| 67.00 | 2.28 | 2.62 | 2.45 | 2.29 | % | 0.04 | 36 | 0 | 0.42 | -0.66 | 0.10 | -0.11 | 3/27/2026 | 3/27/2026 2:58:46 PM EST | |
| 68.00 | 2.98 | 3.40 | 3.19 | 3.11 | % | 0.05 | 5 | 0 | 0.43 | -0.75 | 0.09 | -0.10 | 3/27/2026 | 3/27/2026 2:58:46 PM EST | |
| 69.00 | 3.75 | 4.25 | 4.00 | % | 0.06 | 0 | 0 | 0.43 | -0.82 | 0.07 | -0.08 | 3/27/2026 2:58:46 PM EST | |||
| 70.00 | 4.65 | 5.20 | 4.93 | 7.95 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.59 | -0.87 | 0.06 | -0.07 | 3/25/2026 | 3/27/2026 2:58:46 PM EST |
| 71.00 | 5.55 | 6.10 | 5.83 | 8.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.64 | -0.90 | 0.04 | -0.06 | 3/25/2026 | 3/27/2026 2:58:46 PM EST |
| 72.00 | 6.55 | 7.10 | 6.83 | % | 0.09 | 0 | 0 | 0.69 | -0.93 | 0.03 | -0.05 | 3/27/2026 2:58:46 PM EST | |||
| 73.00 | 7.50 | 8.05 | 7.78 | 9.40 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.72 | -0.95 | 0.02 | -0.04 | 3/26/2026 | 3/27/2026 2:58:46 PM EST |
| 74.00 | 8.50 | 9.00 | 8.75 | 9.99 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.79 | -0.97 | 0.02 | -0.02 | 3/26/2026 | 3/27/2026 2:58:46 PM EST |
| 75.00 | 9.50 | 10.00 | 9.75 | % | 0.13 | 0 | 0 | 0.84 | -0.98 | 0.01 | -0.02 | 3/27/2026 2:58:46 PM EST | |||
| 80.00 | 14.45 | 15.00 | 14.73 | 15.85 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.08 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:46 PM EST |
| 85.00 | 19.45 | 20.00 | 19.73 | 23.24 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:58:46 PM EST |
| 88.00 | 22.45 | 22.95 | 22.70 | 24.78 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:46 PM EST |