Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $57.46 as of 5/27/2026 3:09:16 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 | 35.50 | 39.50 | 37.50 | 40.08 | 0.00 | 0.00% | 1.88 | 0 | 2 | 3.78 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/28/2026 11:58:54 AM EST |
| 22.50 | 33.00 | 37.00 | 35.00 | 29.87 | 0.00 | 0.00% | 1.56 | 0 | 279 | 3.67 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/28/2026 11:58:54 AM EST |
| 25.00 | 30.40 | 34.65 | 32.53 | 30.44 | 0.00 | 0.00% | 1.30 | 0 | 87 | 3.36 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/28/2026 11:58:54 AM EST |
| 27.50 | 28.05 | 32.00 | 30.03 | 34.31 | 0.00 | 0.00% | 1.09 | 0 | 96 | 3.02 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/28/2026 11:58:54 AM EST |
| 30.00 | 25.80 | 29.55 | 27.68 | 28.75 | 0.00 | 0.00% | 0.92 | 0 | 232 | 2.52 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 11:58:54 AM EST |
| 32.50 | 23.10 | 27.00 | 25.05 | 26.49 | 0.00 | 0.00% | 0.77 | 0 | 99 | 2.44 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 11:58:54 AM EST |
| 35.00 | 20.80 | 24.50 | 22.65 | 25.30 | 0.00 | 0.00% | 0.65 | 0 | 644 | 2.12 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/28/2026 11:58:54 AM EST |
| 37.50 | 18.25 | 22.00 | 20.13 | 21.91 | 0.00 | 0.00% | 0.54 | 0 | 2,931 | 1.84 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/28/2026 11:58:54 AM EST |
| 40.00 | 15.65 | 19.55 | 17.60 | 17.61 | -0.99 | -5.33% | 0.44 | 2 | 1,358 | 1.63 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 42.50 | 14.35 | 17.05 | 15.70 | 13.82 | 0.00 | 0.00% | 0.37 | 0 | 2,127 | 1.48 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 11:58:54 AM EST |
| 45.00 | 11.15 | 13.75 | 12.45 | 12.50 | +1.20 | +10.62% | 0.28 | 36 | 5,547 | 1.05 | 0.98 | 0.01 | -0.01 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 47.00 | 8.70 | 11.90 | 10.30 | % | 0.22 | 0 | 0 | 0.95 | 0.97 | 0.01 | -0.01 | 5/28/2026 11:58:54 AM EST | |||
| 47.50 | 9.35 | 11.00 | 10.18 | 10.18 | +0.28 | +2.83% | 0.21 | 2 | 3,574 | 0.85 | 0.97 | 0.01 | -0.01 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 48.00 | 8.50 | 10.55 | 9.53 | % | 0.20 | 0 | 0 | 0.85 | 0.96 | 0.01 | -0.01 | 5/28/2026 11:58:54 AM EST | |||
| 49.00 | 7.10 | 9.85 | 8.48 | 9.25 | +2.25 | +32.15% | 0.17 | 1 | 10 | 0.86 | 0.93 | 0.02 | -0.02 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 50.00 | 7.30 | 8.50 | 7.90 | 7.82 | +0.70 | +9.84% | 0.16 | 10 | 3,193 | 0.62 | 0.91 | 0.03 | -0.02 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 51.00 | 5.30 | 7.85 | 6.58 | 9.62 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.72 | 0.88 | 0.03 | -0.03 | 5/19/2026 | 5/28/2026 11:58:54 AM EST |
| 52.00 | 4.05 | 7.20 | 5.63 | % | 0.11 | 0 | 0 | 0.57 | 0.85 | 0.04 | -0.03 | 5/28/2026 11:58:54 AM EST | |||
| 52.50 | 5.15 | 6.45 | 5.80 | 5.90 | +0.09 | +1.55% | 0.11 | 1 | 2,202 | 0.45 | 0.83 | 0.04 | -0.03 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 53.00 | 4.75 | 5.50 | 5.13 | 4.85 | +0.34 | +7.54% | 0.10 | 2 | 2 | 0.40 | 0.81 | 0.05 | -0.03 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 54.00 | 3.65 | 4.35 | 4.00 | 4.15 | % | 0.07 | 9 | 0 | 0.37 | 0.76 | 0.06 | -0.04 | 5/28/2026 | 5/28/2026 11:58:54 AM EST | |
| 55.00 | 3.30 | 3.65 | 3.48 | 3.53 | +0.43 | +13.88% | 0.06 | 18 | 7,162 | 0.38 | 0.70 | 0.07 | -0.04 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 56.00 | 2.74 | 2.86 | 2.80 | 3.05 | +0.15 | +5.18% | 0.05 | 1 | 41 | 0.38 | 0.63 | 0.07 | -0.05 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 57.00 | 2.19 | 2.28 | 2.24 | 2.48 | +0.12 | +5.09% | 0.04 | 107 | 56 | 0.38 | 0.56 | 0.08 | -0.05 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 57.50 | 1.95 | 2.02 | 1.99 | 1.98 | +0.12 | +6.46% | 0.03 | 184 | 4,968 | 0.37 | 0.52 | 0.08 | -0.05 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 58.00 | 1.72 | 1.81 | 1.77 | 1.74 | +0.14 | +8.75% | 0.03 | 140 | 296 | 0.37 | 0.48 | 0.08 | -0.05 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 59.00 | 1.32 | 1.43 | 1.38 | 1.35 | -0.08 | -5.60% | 0.02 | 13,492 | 221 | 0.37 | 0.41 | 0.07 | -0.05 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 60.00 | 1.05 | 1.10 | 1.08 | 1.05 | +0.10 | +10.53% | 0.02 | 475 | 25,258 | 0.38 | 0.34 | 0.07 | -0.05 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 61.00 | 0.74 | 0.86 | 0.80 | 0.79 | -0.03 | -3.66% | 0.01 | 12 | 98 | 0.38 | 0.28 | 0.06 | -0.04 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 62.00 | 0.57 | 0.65 | 0.61 | 0.65 | +0.07 | +12.07% | 0.01 | 6 | 832 | 0.38 | 0.22 | 0.06 | -0.04 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 62.50 | 0.51 | 0.55 | 0.53 | 0.54 | -0.02 | -3.58% | 0.01 | 125 | 5,087 | 0.39 | 0.20 | 0.05 | -0.04 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 63.00 | 0.43 | 0.48 | 0.46 | 0.52 | -0.11 | -17.46% | 0.01 | 6 | 86 | 0.38 | 0.18 | 0.05 | -0.03 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 64.00 | 0.31 | 0.45 | 0.38 | 0.41 | +0.03 | +7.90% | 0.01 | 8 | 103 | 0.40 | 0.14 | 0.04 | -0.03 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 65.00 | 0.22 | 0.31 | 0.27 | 0.18 | -0.09 | -33.34% | 0.00 | 383 | 24,783 | 0.39 | 0.11 | 0.03 | -0.02 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 66.00 | 0.15 | 0.26 | 0.21 | 0.21 | -0.14 | -40.00% | 0.00 | 4 | 67 | 0.40 | 0.08 | 0.03 | -0.02 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 67.00 | 0.13 | 0.20 | 0.17 | 0.17 | +0.01 | +6.25% | 0.00 | 8 | 45 | 0.42 | 0.06 | 0.02 | -0.02 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 67.50 | 0.10 | 0.21 | 0.16 | 0.20 | +0.05 | +33.34% | 0.00 | 2 | 1,834 | 0.42 | 0.05 | 0.02 | -0.01 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 68.00 | 0.06 | 0.14 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.42 | 0.05 | 0.02 | -0.01 | 5/27/2026 | 5/28/2026 11:58:54 AM EST |
| 69.00 | 0.00 | 0.19 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.48 | 0.03 | 0.01 | -0.01 | 5/22/2026 | 5/28/2026 11:58:54 AM EST |
| 70.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 929 | 11,822 | 0.45 | 0.03 | 0.01 | -0.01 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 72.50 | 0.00 | 0.28 | 0.14 | 0.05 | -0.06 | -54.55% | 0.00 | 3 | 506 | 0.64 | 0.01 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 4,302 | 0.50 | 0.01 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,064 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 11:58:54 AM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 4,168 | 0.70 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 862 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 11:58:54 AM 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 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 90 | 4.03 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/28/2026 11:58:54 AM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 196 | 3.63 | 0.00 | 0.00 | 0.00 | 5/28/2026 11:58:54 AM EST | |||
| 25.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.47 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/28/2026 11:58:54 AM EST |
| 27.50 | 0.00 | 0.72 | 0.36 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,807 | 2.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/28/2026 11:58:54 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,226 | 1.33 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/28/2026 11:58:54 AM EST |
| 32.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,226 | 1.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 11:58:54 AM EST |
| 35.00 | 0.01 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,834 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 11:58:54 AM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,520 | 1.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 11:58:54 AM EST |
| 40.00 | 0.02 | 0.05 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,583 | 0.65 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 11:58:54 AM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6,844 | 0.61 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 11:58:54 AM EST |
| 45.00 | 0.03 | 0.07 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 9 | 5,183 | 0.50 | -0.02 | 0.01 | -0.01 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 47.00 | 0.00 | 0.09 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | -0.03 | 0.01 | -0.01 | 5/27/2026 | 5/28/2026 11:58:54 AM EST |
| 47.50 | 0.05 | 0.28 | 0.17 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 1,922 | 0.49 | -0.03 | 0.01 | -0.01 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 48.00 | 0.00 | 0.33 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.58 | -0.04 | 0.01 | -0.01 | 5/27/2026 | 5/28/2026 11:58:54 AM EST |
| 49.00 | 0.05 | 0.19 | 0.12 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.41 | -0.07 | 0.02 | -0.02 | 5/26/2026 | 5/28/2026 11:58:54 AM EST |
| 50.00 | 0.16 | 0.20 | 0.18 | 0.18 | -0.04 | -18.19% | 0.00 | 27 | 5,236 | 0.41 | -0.09 | 0.03 | -0.02 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 51.00 | 0.23 | 0.28 | 0.26 | 0.25 | -0.07 | -21.88% | 0.01 | 2 | 5 | 0.40 | -0.12 | 0.03 | -0.03 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 52.00 | 0.29 | 0.46 | 0.38 | 0.35 | -0.15 | -30.00% | 0.01 | 1 | 74 | 0.39 | -0.15 | 0.04 | -0.03 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 52.50 | 0.37 | 0.47 | 0.42 | 0.45 | -0.09 | -16.67% | 0.01 | 10 | 3,781 | 0.39 | -0.17 | 0.04 | -0.03 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 53.00 | 0.46 | 0.55 | 0.51 | 0.53 | -0.10 | -15.88% | 0.01 | 11 | 63 | 0.38 | -0.19 | 0.05 | -0.03 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 54.00 | 0.62 | 0.78 | 0.70 | 0.75 | -0.25 | -25.00% | 0.01 | 37 | 144 | 0.37 | -0.24 | 0.06 | -0.04 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 55.00 | 0.91 | 1.08 | 1.00 | 0.99 | -0.33 | -25.00% | 0.02 | 4,736 | 10,090 | 0.38 | -0.30 | 0.07 | -0.04 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 56.00 | 1.32 | 1.45 | 1.39 | 1.40 | -0.25 | -15.16% | 0.02 | 42 | 1,347 | 0.38 | -0.37 | 0.07 | -0.05 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 57.00 | 1.74 | 1.95 | 1.85 | 1.81 | -0.48 | -20.97% | 0.03 | 205 | 163 | 0.38 | -0.44 | 0.08 | -0.05 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 57.50 | 2.04 | 2.15 | 2.10 | 2.15 | -0.23 | -9.67% | 0.04 | 56 | 5,293 | 0.38 | -0.48 | 0.08 | -0.05 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 58.00 | 2.22 | 2.57 | 2.40 | 2.41 | -0.09 | -3.60% | 0.04 | 87 | 161 | 0.38 | -0.52 | 0.08 | -0.05 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 59.00 | 2.81 | 3.15 | 2.98 | 3.00 | -0.30 | -9.10% | 0.05 | 10 | 105 | 0.37 | -0.59 | 0.07 | -0.05 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 60.00 | 3.50 | 3.90 | 3.70 | 3.78 | -0.21 | -5.27% | 0.06 | 2 | 6,040 | 0.39 | -0.66 | 0.07 | -0.05 | 5/28/2026 | 5/28/2026 11:58:54 AM EST |
| 61.00 | 4.25 | 4.65 | 4.45 | 2.93 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.39 | -0.72 | 0.06 | -0.04 | 5/20/2026 | 5/28/2026 11:58:54 AM EST |
| 62.00 | 4.00 | 7.05 | 5.53 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.72 | -0.78 | 0.06 | -0.04 | 5/26/2026 | 5/28/2026 11:58:54 AM EST |
| 62.50 | 4.90 | 7.00 | 5.95 | 5.25 | 0.00 | 0.00% | 0.10 | 0 | 1,678 | 0.44 | -0.80 | 0.05 | -0.04 | 5/26/2026 | 5/28/2026 11:58:54 AM EST |
| 63.00 | 4.85 | 7.90 | 6.38 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.75 | -0.82 | 0.05 | -0.03 | 5/19/2026 | 5/28/2026 11:58:54 AM EST |
| 64.00 | 5.40 | 8.80 | 7.10 | % | 0.11 | 0 | 0 | 0.73 | -0.86 | 0.04 | -0.03 | 5/28/2026 11:58:54 AM EST | |||
| 65.00 | 7.35 | 8.80 | 8.08 | 8.00 | 0.00 | 0.00% | 0.12 | 0 | 1,321 | 0.41 | -0.89 | 0.03 | -0.02 | 5/27/2026 | 5/28/2026 11:58:54 AM EST |
| 66.00 | 7.80 | 10.10 | 8.95 | % | 0.14 | 0 | 0 | 0.85 | -0.92 | 0.03 | -0.02 | 5/28/2026 11:58:54 AM EST | |||
| 67.00 | 8.50 | 10.80 | 9.65 | % | 0.14 | 0 | 0 | 0.59 | -0.94 | 0.02 | -0.02 | 5/28/2026 11:58:54 AM EST | |||
| 67.50 | 9.55 | 11.40 | 10.48 | 8.70 | 0.00 | 0.00% | 0.16 | 0 | 729 | 0.75 | -0.95 | 0.02 | -0.01 | 5/21/2026 | 5/28/2026 11:58:54 AM EST |
| 68.00 | 9.70 | 12.05 | 10.88 | % | 0.16 | 0 | 0 | 0.90 | -0.95 | 0.02 | -0.01 | 5/28/2026 11:58:54 AM EST | |||
| 69.00 | 10.15 | 13.55 | 11.85 | % | 0.17 | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.01 | 5/28/2026 11:58:54 AM EST | |||
| 70.00 | 11.65 | 13.65 | 12.65 | 13.29 | 0.00 | 0.00% | 0.18 | 0 | 302 | 0.63 | -0.97 | 0.01 | -0.01 | 5/27/2026 | 5/28/2026 11:58:54 AM EST |
| 72.50 | 13.90 | 17.00 | 15.45 | % | 0.21 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 5/28/2026 11:58:54 AM EST | |||
| 75.00 | 15.70 | 18.90 | 17.30 | 18.70 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.16 | -0.99 | 0.00 | 0.00 | 5/14/2026 | 5/28/2026 11:58:54 AM EST |
| 80.00 | 20.70 | 24.55 | 22.63 | 24.36 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/28/2026 11:58:54 AM EST |
| 85.00 | 25.65 | 29.55 | 27.60 | % | 0.32 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/28/2026 11:58:54 AM EST | |||
| 90.00 | 30.55 | 34.60 | 32.58 | 33.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/28/2026 11:58:54 AM EST |