Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $55.12 as of 5/7/2026 2:47:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 17.05 | 21.05 | 19.05 | % | 0.54 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:00 PM EST | |||
| 40.00 | 12.15 | 16.10 | 14.13 | % | 0.35 | 0 | 0 | 1.24 | 0.99 | 0.00 | 0.00 | 5/7/2026 2:59:00 PM EST | |||
| 43.00 | 9.80 | 12.10 | 10.95 | % | 0.25 | 0 | 0 | 0.75 | 0.97 | 0.01 | -0.01 | 5/7/2026 2:59:00 PM EST | |||
| 44.00 | 9.20 | 10.90 | 10.05 | % | 0.23 | 0 | 0 | 0.64 | 0.96 | 0.01 | -0.01 | 5/7/2026 2:59:00 PM EST | |||
| 45.00 | 8.05 | 9.85 | 8.95 | 14.98 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.57 | 0.94 | 0.02 | -0.01 | 5/5/2026 | 5/7/2026 2:59:00 PM EST |
| 46.00 | 7.65 | 8.90 | 8.28 | % | 0.18 | 0 | 0 | 0.54 | 0.92 | 0.02 | -0.01 | 5/7/2026 2:59:00 PM EST | |||
| 47.00 | 6.05 | 7.95 | 7.00 | % | 0.15 | 0 | 0 | 0.50 | 0.89 | 0.03 | -0.02 | 5/7/2026 2:59:00 PM EST | |||
| 48.00 | 5.25 | 7.10 | 6.18 | 6.52 | % | 0.13 | 5 | 0 | 0.48 | 0.86 | 0.03 | -0.02 | 5/7/2026 | 5/7/2026 2:59:00 PM EST | |
| 49.00 | 5.10 | 6.20 | 5.65 | % | 0.12 | 0 | 0 | 0.45 | 0.82 | 0.04 | -0.02 | 5/7/2026 2:59:00 PM EST | |||
| 50.00 | 4.45 | 5.15 | 4.80 | 5.30 | -4.77 | -47.37% | 0.10 | 11 | 466 | 0.47 | 0.77 | 0.05 | -0.03 | 5/7/2026 | 5/7/2026 2:59:00 PM EST |
| 51.00 | 3.85 | 4.50 | 4.18 | 4.25 | % | 0.08 | 4 | 0 | 0.39 | 0.72 | 0.05 | -0.03 | 5/7/2026 | 5/7/2026 2:59:00 PM EST | |
| 52.00 | 3.25 | 3.85 | 3.55 | % | 0.07 | 0 | 0 | 0.39 | 0.66 | 0.06 | -0.03 | 5/7/2026 2:59:00 PM EST | |||
| 53.00 | 2.70 | 3.30 | 3.00 | 2.91 | -3.87 | -57.08% | 0.06 | 1 | 1 | 0.38 | 0.60 | 0.06 | -0.03 | 5/7/2026 | 5/7/2026 2:59:00 PM EST |
| 54.00 | 2.22 | 2.68 | 2.45 | 2.60 | -0.85 | -24.64% | 0.05 | 4 | 2 | 0.36 | 0.53 | 0.06 | -0.04 | 5/7/2026 | 5/7/2026 2:59:00 PM EST |
| 55.00 | 1.80 | 2.23 | 2.02 | 2.15 | -0.38 | -15.02% | 0.04 | 26 | 496 | 0.37 | 0.47 | 0.06 | -0.04 | 5/7/2026 | 5/7/2026 2:59:00 PM EST |
| 56.00 | 1.43 | 1.99 | 1.71 | 1.53 | -0.62 | -28.84% | 0.03 | 105 | 19 | 0.37 | 0.41 | 0.06 | -0.03 | 5/7/2026 | 5/7/2026 2:59:00 PM EST |
| 57.00 | 1.19 | 1.51 | 1.35 | 1.30 | -0.55 | -29.73% | 0.02 | 44 | 15 | 0.36 | 0.35 | 0.06 | -0.03 | 5/7/2026 | 5/7/2026 2:59:00 PM EST |
| 58.00 | 0.94 | 1.32 | 1.13 | 1.10 | -0.40 | -26.67% | 0.02 | 10 | 34 | 0.37 | 0.30 | 0.06 | -0.03 | 5/7/2026 | 5/7/2026 2:59:00 PM EST |
| 59.00 | 0.74 | 1.11 | 0.93 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.38 | 0.25 | 0.05 | -0.03 | 5/5/2026 | 5/7/2026 2:59:00 PM EST |
| 60.00 | 0.56 | 0.98 | 0.77 | 0.78 | -0.34 | -30.36% | 0.01 | 1 | 70 | 0.39 | 0.21 | 0.05 | -0.03 | 5/7/2026 | 5/7/2026 2:59:00 PM EST |
| 61.00 | 0.35 | 0.77 | 0.56 | 0.57 | -0.43 | -43.00% | 0.01 | 1 | 27 | 0.38 | 0.17 | 0.04 | -0.02 | 5/7/2026 | 5/7/2026 2:59:00 PM EST |
| 62.00 | 0.22 | 0.71 | 0.47 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.38 | 0.14 | 0.04 | -0.02 | 5/5/2026 | 5/7/2026 2:59:00 PM EST |
| 63.00 | 0.28 | 0.61 | 0.45 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.41 | 0.12 | 0.03 | -0.02 | 5/6/2026 | 5/7/2026 2:59:00 PM EST |
| 64.00 | 0.30 | 0.37 | 0.34 | 0.27 | -0.15 | -35.72% | 0.01 | 33 | 76 | 0.41 | 0.09 | 0.03 | -0.02 | 5/7/2026 | 5/7/2026 2:59:00 PM EST |
| 65.00 | 0.21 | 0.34 | 0.28 | 0.26 | -0.14 | -35.00% | 0.00 | 39 | 41 | 0.41 | 0.08 | 0.02 | -0.01 | 5/7/2026 | 5/7/2026 2:59:00 PM EST |
| 66.00 | 0.13 | 0.41 | 0.27 | 0.03 | -0.57 | -95.00% | 0.00 | 1 | 3 | 0.43 | 0.06 | 0.02 | -0.01 | 5/7/2026 | 5/7/2026 2:59:00 PM EST |
| 67.00 | 0.14 | 0.37 | 0.26 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.45 | 0.05 | 0.02 | -0.01 | 5/5/2026 | 5/7/2026 2:59:00 PM EST |
| 68.00 | 0.01 | 0.34 | 0.18 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.04 | 0.01 | -0.01 | 5/6/2026 | 5/7/2026 2:59:00 PM EST |
| 69.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 0.76 | 0.02 | 0.01 | 0.00 | 5/7/2026 2:59:00 PM EST | |||
| 70.00 | 0.03 | 0.35 | 0.19 | 0.18 | -0.57 | -76.00% | 0.00 | 15 | 8 | 0.46 | 0.02 | 0.01 | 0.00 | 5/7/2026 | 5/7/2026 2:59:00 PM EST |
| 71.00 | 0.01 | 0.37 | 0.19 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.02 | 0.01 | 0.00 | 5/4/2026 | 5/7/2026 2:59:00 PM EST |
| 72.00 | 0.00 | 0.96 | 0.48 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | 0.01 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 2:59:00 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.12 | -0.23 | -65.72% | 0.00 | 15 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 2:59:00 PM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:00 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.22 | -0.01 | 0.00 | 0.00 | 5/7/2026 2:59:00 PM EST | |||
| 43.00 | 0.01 | 0.38 | 0.20 | % | 0.00 | 0 | 0 | 0.43 | -0.03 | 0.01 | -0.01 | 5/7/2026 2:59:00 PM EST | |||
| 44.00 | 0.01 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.53 | -0.04 | 0.01 | -0.01 | 5/7/2026 2:59:00 PM EST | |||
| 45.00 | 0.15 | 0.21 | 0.18 | 0.20 | -0.04 | -16.67% | 0.00 | 26 | 35 | 0.39 | -0.06 | 0.02 | -0.01 | 5/7/2026 | 5/7/2026 2:59:00 PM EST |
| 46.00 | 0.12 | 0.30 | 0.21 | % | 0.00 | 0 | 0 | 0.37 | -0.08 | 0.02 | -0.01 | 5/7/2026 2:59:00 PM EST | |||
| 47.00 | 0.14 | 0.44 | 0.29 | % | 0.01 | 0 | 0 | 0.36 | -0.11 | 0.03 | -0.02 | 5/7/2026 2:59:00 PM EST | |||
| 48.00 | 0.43 | 0.53 | 0.48 | 0.48 | +0.06 | +14.29% | 0.01 | 6 | 135 | 0.37 | -0.14 | 0.03 | -0.02 | 5/7/2026 | 5/7/2026 2:59:00 PM EST |
| 49.00 | 0.38 | 0.73 | 0.56 | 0.71 | +0.09 | +14.52% | 0.01 | 1 | 2 | 0.35 | -0.18 | 0.04 | -0.02 | 5/7/2026 | 5/7/2026 2:59:00 PM EST |
| 50.00 | 0.76 | 0.97 | 0.87 | 0.85 | +0.09 | +11.85% | 0.02 | 13 | 14 | 0.36 | -0.23 | 0.05 | -0.03 | 5/7/2026 | 5/7/2026 2:59:00 PM EST |
| 51.00 | 1.05 | 1.33 | 1.19 | 1.14 | +0.14 | +14.00% | 0.02 | 11 | 97 | 0.36 | -0.28 | 0.05 | -0.03 | 5/7/2026 | 5/7/2026 2:59:00 PM EST |
| 52.00 | 1.32 | 1.60 | 1.46 | 1.45 | +0.14 | +10.69% | 0.03 | 2 | 4 | 0.36 | -0.34 | 0.06 | -0.03 | 5/7/2026 | 5/7/2026 2:59:00 PM EST |
| 53.00 | 1.76 | 2.05 | 1.91 | 2.00 | +0.32 | +19.05% | 0.04 | 7 | 107 | 0.35 | -0.40 | 0.06 | -0.03 | 5/7/2026 | 5/7/2026 2:59:00 PM EST |
| 54.00 | 2.18 | 2.67 | 2.43 | 2.32 | +0.22 | +10.48% | 0.05 | 9 | 40 | 0.37 | -0.47 | 0.06 | -0.04 | 5/7/2026 | 5/7/2026 2:59:00 PM EST |
| 55.00 | 2.73 | 3.20 | 2.97 | 3.36 | +0.80 | +31.25% | 0.05 | 7 | 61 | 0.36 | -0.53 | 0.06 | -0.04 | 5/7/2026 | 5/7/2026 2:59:00 PM EST |
| 56.00 | 3.35 | 4.00 | 3.68 | 4.09 | +1.09 | +36.34% | 0.07 | 106 | 21 | 0.36 | -0.59 | 0.06 | -0.03 | 5/7/2026 | 5/7/2026 2:59:00 PM EST |
| 57.00 | 4.05 | 4.65 | 4.35 | 4.58 | +1.37 | +42.68% | 0.08 | 2 | 4 | 0.37 | -0.65 | 0.06 | -0.03 | 5/7/2026 | 5/7/2026 2:59:00 PM EST |
| 58.00 | 4.70 | 5.45 | 5.08 | 5.25 | +1.00 | +23.53% | 0.09 | 6 | 6 | 0.37 | -0.70 | 0.06 | -0.03 | 5/7/2026 | 5/7/2026 2:59:00 PM EST |
| 59.00 | 4.85 | 6.25 | 5.55 | 2.88 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.33 | -0.75 | 0.05 | -0.03 | 5/4/2026 | 5/7/2026 2:59:00 PM EST |
| 60.00 | 6.25 | 7.80 | 7.03 | 5.88 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.46 | -0.79 | 0.05 | -0.03 | 5/6/2026 | 5/7/2026 2:59:00 PM EST |
| 61.00 | 7.00 | 8.65 | 7.83 | 3.80 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.44 | -0.83 | 0.04 | -0.02 | 5/4/2026 | 5/7/2026 2:59:00 PM EST |
| 62.00 | 7.90 | 9.55 | 8.73 | % | 0.14 | 0 | 0 | 0.65 | -0.86 | 0.04 | -0.02 | 5/7/2026 2:59:00 PM EST | |||
| 63.00 | 8.70 | 10.45 | 9.58 | 5.15 | 0.00 | 0.00% | 0.15 | 0 | 48 | 0.67 | -0.88 | 0.03 | -0.02 | 5/4/2026 | 5/7/2026 2:59:00 PM EST |
| 64.00 | 9.85 | 11.60 | 10.73 | 10.62 | % | 0.17 | 1 | 0 | 0.73 | -0.91 | 0.03 | -0.02 | 5/7/2026 | 5/7/2026 2:59:00 PM EST | |
| 65.00 | 10.55 | 12.55 | 11.55 | 6.82 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.76 | -0.92 | 0.02 | -0.01 | 5/4/2026 | 5/7/2026 2:59:00 PM EST |
| 66.00 | 11.45 | 13.70 | 12.58 | % | 0.19 | 0 | 0 | 0.82 | -0.94 | 0.02 | -0.01 | 5/7/2026 2:59:00 PM EST | |||
| 67.00 | 12.45 | 14.70 | 13.58 | % | 0.20 | 0 | 0 | 0.86 | -0.95 | 0.02 | -0.01 | 5/7/2026 2:59:00 PM EST | |||
| 68.00 | 13.40 | 15.65 | 14.53 | % | 0.21 | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.01 | 5/7/2026 2:59:00 PM EST | |||
| 69.00 | 14.25 | 16.30 | 15.28 | % | 0.22 | 0 | 0 | 0.84 | -0.98 | 0.01 | 0.00 | 5/7/2026 2:59:00 PM EST | |||
| 70.00 | 15.25 | 17.60 | 16.43 | % | 0.23 | 0 | 0 | 0.93 | -0.98 | 0.01 | 0.00 | 5/7/2026 2:59:00 PM EST | |||
| 71.00 | 16.20 | 18.60 | 17.40 | % | 0.25 | 0 | 0 | 0.96 | -0.98 | 0.01 | 0.00 | 5/7/2026 2:59:00 PM EST | |||
| 72.00 | 17.20 | 19.55 | 18.38 | % | 0.26 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 5/7/2026 2:59:00 PM EST | |||
| 75.00 | 19.70 | 22.80 | 21.25 | % | 0.28 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:00 PM EST | |||
| 80.00 | 24.10 | 27.85 | 25.98 | % | 0.32 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:00 PM EST | |||
| 85.00 | 29.05 | 33.00 | 31.03 | % | 0.37 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:00 PM EST |