Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $54.75 as of 5/8/2026 8:02:59 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 | 29.95 | 32.65 | 31.30 | 37.45 | 0.00 | 0.00% | 1.39 | 0 | 1 | 5.97 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:46 PM EST |
| 25.00 | 27.70 | 29.10 | 28.40 | 34.97 | 0.00 | 0.00% | 1.14 | 0 | 3 | 4.26 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:46 PM EST |
| 27.50 | 25.20 | 26.25 | 25.73 | 32.48 | 0.00 | 0.00% | 0.94 | 0 | 3 | 3.39 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:46 PM EST |
| 30.00 | 22.55 | 23.95 | 23.25 | 25.60 | 0.00 | 0.00% | 0.78 | 0 | 10 | 3.23 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:46 PM EST |
| 32.50 | 20.20 | 21.25 | 20.73 | % | 0.64 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 35.00 | 17.70 | 18.95 | 18.33 | 17.85 | 0.00 | 0.00% | 0.52 | 0 | 97 | 2.51 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:46 PM EST |
| 37.50 | 15.20 | 16.05 | 15.63 | 17.30 | 0.00 | 0.00% | 0.42 | 0 | 33 | 1.83 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:46 PM EST |
| 40.00 | 12.90 | 13.35 | 13.13 | 13.17 | -3.58 | -21.38% | 0.33 | 1 | 600 | 1.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 42.50 | 10.40 | 11.25 | 10.83 | 10.70 | -0.57 | -5.06% | 0.25 | 5 | 2,343 | 1.44 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 43.00 | 9.80 | 10.70 | 10.25 | % | 0.24 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 44.00 | 8.85 | 9.65 | 9.25 | 15.66 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:46 PM EST |
| 45.00 | 7.80 | 8.50 | 8.15 | 8.54 | -0.44 | -4.90% | 0.18 | 3 | 3,207 | 1.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 46.00 | 6.90 | 7.60 | 7.25 | 7.79 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:46 PM EST |
| 47.00 | 5.80 | 6.70 | 6.25 | % | 0.13 | 0 | 0 | 0.92 | 0.99 | 0.01 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 47.50 | 5.30 | 6.40 | 5.85 | 6.65 | +0.20 | +3.11% | 0.12 | 9 | 2,946 | 0.98 | 0.99 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 48.00 | 4.85 | 5.60 | 5.23 | 7.96 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.76 | 0.98 | 0.02 | -0.01 | 5/6/2026 | 5/8/2026 3:59:46 PM EST |
| 49.00 | 3.85 | 4.65 | 4.25 | 4.97 | 0.00 | 0.00% | 0.09 | 0 | 71 | 0.68 | 0.95 | 0.04 | -0.02 | 5/7/2026 | 5/8/2026 3:59:46 PM EST |
| 50.00 | 3.10 | 3.75 | 3.43 | 3.38 | -0.82 | -19.53% | 0.07 | 56 | 5,684 | 0.48 | 0.90 | 0.07 | -0.04 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 51.00 | 2.17 | 2.56 | 2.37 | 2.95 | -0.38 | -11.42% | 0.05 | 1 | 40 | 0.36 | 0.80 | 0.11 | -0.05 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 52.00 | 1.42 | 1.72 | 1.57 | 1.75 | -0.83 | -32.18% | 0.03 | 2 | 47 | 0.35 | 0.67 | 0.14 | -0.07 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 52.50 | 1.26 | 1.37 | 1.32 | 1.30 | -0.74 | -36.28% | 0.03 | 216 | 1,341 | 0.35 | 0.59 | 0.15 | -0.07 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 53.00 | 1.02 | 1.11 | 1.07 | 1.18 | -0.50 | -29.77% | 0.02 | 93 | 153 | 0.36 | 0.52 | 0.15 | -0.08 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 54.00 | 0.61 | 0.68 | 0.65 | 0.65 | -0.51 | -43.97% | 0.01 | 831 | 574 | 0.35 | 0.37 | 0.14 | -0.07 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 55.00 | 0.36 | 0.42 | 0.39 | 0.41 | -0.41 | -50.00% | 0.01 | 976 | 6,061 | 0.37 | 0.25 | 0.12 | -0.06 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 56.00 | 0.22 | 0.26 | 0.24 | 0.23 | -0.30 | -56.61% | 0.00 | 1,015 | 8,758 | 0.39 | 0.16 | 0.09 | -0.05 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 57.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.16 | -50.00% | 0.00 | 885 | 22,110 | 0.41 | 0.09 | 0.06 | -0.04 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 57.50 | 0.13 | 0.15 | 0.14 | 0.13 | -0.20 | -60.61% | 0.00 | 84 | 4,384 | 0.43 | 0.07 | 0.05 | -0.03 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 58.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.10 | -45.46% | 0.00 | 133 | 961 | 0.45 | 0.05 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 59.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 68 | 1,325 | 0.49 | 0.03 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 60.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 869 | 15,449 | 0.58 | 0.01 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 61.00 | 0.07 | 0.25 | 0.16 | 0.07 | -0.01 | -12.50% | 0.00 | 272 | 1,155 | 0.66 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 62.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 72 | 1,096 | 0.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 62.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 78 | 2,852 | 0.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 63.00 | 0.01 | 0.24 | 0.13 | 0.07 | +0.02 | +40.00% | 0.00 | 1,205 | 4,685 | 0.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 64.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 809 | 0.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 65.00 | 0.03 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 350 | 13,004 | 0.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 66.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 67.50 | 0.02 | 0.08 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 759 | 3,170 | 0.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 69.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 70.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1,926 | 17,769 | 0.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 72.50 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,002 | 1.47 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:46 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 268 | 3,995 | 1.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 80.00 | 0.01 | 0.08 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 15 | 1,343 | 1.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,530 | 1.24 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 5 | 6.01 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:46 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 13 | 5.40 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 27.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 13 | 4.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 81 | 4.34 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 3:59:46 PM EST |
| 32.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.79 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 3:59:46 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 704 | 1.58 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,022 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:46 PM EST |
| 40.00 | 0.00 | 0.09 | 0.05 | 0.09 | -0.06 | -40.00% | 0.00 | 1 | 3,094 | 1.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 42.50 | 0.00 | 0.03 | 0.02 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,855 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:46 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.89 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:46 PM EST |
| 44.00 | 0.00 | 0.52 | 0.26 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:46 PM EST |
| 45.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 57 | 2,331 | 0.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 47.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.12 | -75.00% | 0.00 | 71 | 7 | 0.54 | -0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 47.50 | 0.01 | 0.30 | 0.16 | 0.14 | -0.02 | -12.50% | 0.00 | 2 | 1,983 | 0.53 | -0.01 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 48.00 | 0.00 | 0.18 | 0.09 | 0.04 | -0.05 | -55.56% | 0.00 | 7 | 43 | 0.57 | -0.02 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 49.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 22 | 236 | 0.38 | -0.05 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 50.00 | 0.14 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 2,104 | 8,480 | 0.37 | -0.10 | 0.07 | -0.04 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 51.00 | 0.27 | 0.31 | 0.29 | 0.30 | +0.07 | +30.44% | 0.01 | 142 | 631 | 0.35 | -0.20 | 0.11 | -0.05 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 52.00 | 0.54 | 0.60 | 0.57 | 0.54 | +0.11 | +25.59% | 0.01 | 607 | 935 | 0.35 | -0.33 | 0.14 | -0.07 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 52.50 | 0.75 | 0.79 | 0.77 | 0.73 | +0.14 | +23.73% | 0.01 | 271 | 6,654 | 0.34 | -0.41 | 0.15 | -0.07 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 53.00 | 0.98 | 1.08 | 1.03 | 0.98 | +0.20 | +25.65% | 0.02 | 944 | 624 | 0.35 | -0.48 | 0.15 | -0.08 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 54.00 | 1.51 | 1.67 | 1.59 | 1.67 | +0.42 | +33.60% | 0.03 | 176 | 1,725 | 0.36 | -0.63 | 0.14 | -0.07 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 55.00 | 2.24 | 2.41 | 2.33 | 2.28 | +0.46 | +25.28% | 0.04 | 146 | 5,357 | 0.35 | -0.75 | 0.12 | -0.06 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 56.00 | 2.78 | 3.45 | 3.12 | 3.05 | +0.64 | +26.56% | 0.06 | 43 | 640 | 0.33 | -0.84 | 0.09 | -0.05 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 57.00 | 3.85 | 4.30 | 4.08 | 3.83 | +0.33 | +9.43% | 0.07 | 64 | 3,617 | 0.56 | -0.91 | 0.06 | -0.04 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 57.50 | 4.35 | 4.85 | 4.60 | 4.40 | +0.51 | +13.12% | 0.08 | 15 | 1,866 | 0.55 | -0.93 | 0.05 | -0.03 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 58.00 | 4.35 | 5.30 | 4.83 | 4.40 | -0.27 | -5.79% | 0.08 | 2 | 705 | 0.64 | -0.95 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 59.00 | 5.60 | 6.40 | 6.00 | 5.32 | +0.52 | +10.84% | 0.10 | 40 | 1,251 | 0.78 | -0.97 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 60.00 | 6.55 | 7.35 | 6.95 | 6.44 | +0.52 | +8.79% | 0.12 | 23 | 2,701 | 0.83 | -0.99 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 61.00 | 6.45 | 8.30 | 7.38 | 5.50 | 0.00 | 0.00% | 0.12 | 0 | 103 | 0.87 | -0.99 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 3:59:46 PM EST |
| 62.00 | 7.55 | 9.25 | 8.40 | 6.70 | 0.00 | 0.00% | 0.14 | 0 | 60 | 0.90 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:46 PM EST |
| 62.50 | 8.65 | 10.00 | 9.33 | 9.50 | +1.07 | +12.70% | 0.15 | 33 | 841 | 1.09 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 63.00 | 8.45 | 10.45 | 9.45 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 70 | 0.97 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:46 PM EST |
| 64.00 | 9.45 | 11.25 | 10.35 | 6.05 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.03 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:46 PM EST |
| 65.00 | 11.00 | 12.35 | 11.68 | 11.05 | -0.36 | -3.16% | 0.18 | 6 | 407 | 1.17 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 66.00 | 11.30 | 13.90 | 12.60 | % | 0.19 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 67.50 | 13.15 | 14.80 | 13.98 | 8.30 | 0.00 | 0.00% | 0.21 | 0 | 169 | 1.28 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:46 PM EST |
| 69.00 | 14.30 | 16.45 | 15.38 | % | 0.22 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 70.00 | 15.55 | 17.30 | 16.43 | 10.50 | 0.00 | 0.00% | 0.23 | 0 | 28 | 1.42 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:46 PM EST |
| 72.50 | 17.80 | 20.40 | 19.10 | 10.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 3:59:46 PM EST |
| 75.00 | 20.30 | 23.20 | 21.75 | 21.83 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:46 PM EST |
| 80.00 | 25.30 | 28.30 | 26.80 | 22.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 3:59:46 PM EST |
| 85.00 | 30.35 | 32.70 | 31.53 | % | 0.37 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST |