Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $49.99 as of 6/29/2026 2:59:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.05 | 20.40 | 19.23 | 19.70 | -1.00 | -4.84% | 0.64 | 20 | 50 | 2.59 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 35.00 | 13.90 | 15.80 | 14.85 | % | 0.42 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 39.00 | 9.90 | 11.65 | 10.78 | % | 0.28 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 40.00 | 8.80 | 11.15 | 9.98 | % | 0.25 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 41.00 | 7.80 | 9.45 | 8.63 | % | 0.21 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 42.00 | 6.90 | 8.45 | 7.68 | % | 0.18 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 6/29/2026 3:59:53 PM EST | |||
| 43.00 | 5.95 | 7.50 | 6.73 | % | 0.16 | 0 | 0 | 1.10 | 0.99 | 0.01 | -0.01 | 6/29/2026 3:59:53 PM EST | |||
| 44.00 | 4.80 | 6.50 | 5.65 | % | 0.13 | 0 | 0 | 0.99 | 0.96 | 0.03 | -0.02 | 6/29/2026 3:59:53 PM EST | |||
| 45.00 | 3.95 | 5.75 | 4.85 | 14.96 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.97 | 0.92 | 0.04 | -0.03 | 6/3/2026 | 6/29/2026 3:59:53 PM EST |
| 45.50 | 2.73 | 5.05 | 3.89 | % | 0.09 | 0 | 0 | 0.84 | 0.90 | 0.06 | -0.03 | 6/29/2026 3:59:53 PM EST | |||
| 46.00 | 3.05 | 4.60 | 3.83 | 5.90 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.80 | 0.88 | 0.07 | -0.03 | 6/18/2026 | 6/29/2026 3:59:53 PM EST |
| 46.50 | 2.57 | 4.80 | 3.69 | 3.54 | % | 0.08 | 1 | 0 | 0.97 | 0.84 | 0.08 | -0.04 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 47.00 | 1.96 | 4.15 | 3.06 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.86 | 0.80 | 0.10 | -0.04 | 6/16/2026 | 6/29/2026 3:59:53 PM EST |
| 47.50 | 1.84 | 3.15 | 2.50 | 2.55 | % | 0.05 | 1 | 0 | 0.42 | 0.75 | 0.12 | -0.04 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 48.00 | 0.98 | 3.05 | 2.02 | % | 0.04 | 0 | 0 | 0.70 | 0.69 | 0.13 | -0.05 | 6/29/2026 3:59:53 PM EST | |||
| 48.50 | 1.23 | 1.76 | 1.50 | 1.46 | % | 0.03 | 3 | 0 | 0.33 | 0.62 | 0.14 | -0.05 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 49.00 | 1.12 | 1.26 | 1.19 | 1.16 | -1.79 | -60.68% | 0.02 | 522 | 20 | 0.32 | 0.54 | 0.15 | -0.05 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 49.50 | 0.89 | 1.00 | 0.95 | 0.94 | % | 0.02 | 3 | 0 | 0.32 | 0.47 | 0.15 | -0.05 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 50.00 | 0.70 | 0.78 | 0.74 | 0.81 | -0.42 | -34.15% | 0.01 | 72 | 82 | 0.32 | 0.40 | 0.14 | -0.05 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 51.00 | 0.41 | 0.46 | 0.44 | 0.46 | -0.30 | -39.48% | 0.01 | 223 | 201 | 0.32 | 0.28 | 0.12 | -0.05 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 52.00 | 0.25 | 0.27 | 0.26 | 0.28 | -0.20 | -41.67% | 0.01 | 1,381 | 275 | 0.33 | 0.19 | 0.09 | -0.04 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 53.00 | 0.03 | 0.17 | 0.10 | 0.19 | -0.06 | -24.00% | 0.00 | 165 | 354 | 0.30 | 0.13 | 0.07 | -0.03 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 54.00 | 0.05 | 0.14 | 0.10 | 0.12 | -0.08 | -40.00% | 0.00 | 59 | 148 | 0.35 | 0.08 | 0.05 | -0.02 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 55.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.04 | -30.77% | 0.00 | 1,041 | 125 | 0.39 | 0.05 | 0.03 | -0.02 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 56.00 | 0.00 | 0.11 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 11 | 174 | 0.47 | 0.03 | 0.02 | -0.01 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 57.00 | 0.02 | 0.12 | 0.07 | 0.03 | -0.04 | -57.15% | 0.00 | 46 | 94 | 0.46 | 0.02 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 58.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.10 | -83.34% | 0.00 | 9 | 125 | 0.46 | 0.01 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 59.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.54 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 644 | 0.58 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:53 PM EST |
| 61.00 | 0.00 | 0.76 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.13 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:53 PM EST |
| 62.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 194 | 0.71 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.24 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:53 PM EST |
| 64.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.05 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.62 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 3:59:53 PM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:53 PM EST |
| 67.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 3:59:53 PM EST |
| 68.00 | 0.00 | 0.16 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 3:59:53 PM EST |
| 69.00 | 0.00 | 0.30 | 0.15 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/29/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 3:59:53 PM EST |
| 71.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 72.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.42 | 0.21 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.56 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/29/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 2 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 35.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 39.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 41.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 42.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | -0.01 | 0.00 | -0.01 | 6/18/2026 | 6/29/2026 3:59:53 PM EST |
| 43.00 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.49 | -0.01 | 0.01 | -0.01 | 6/22/2026 | 6/29/2026 3:59:53 PM EST |
| 44.00 | 0.03 | 0.12 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 10 | 6 | 0.39 | -0.04 | 0.03 | -0.02 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 45.00 | 0.01 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.32 | -0.08 | 0.04 | -0.03 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 45.50 | 0.02 | 0.18 | 0.10 | % | 0.00 | 0 | 0 | 0.30 | -0.10 | 0.06 | -0.03 | 6/29/2026 3:59:53 PM EST | |||
| 46.00 | 0.11 | 0.30 | 0.21 | 0.13 | 0.00 | 0.00% | 0.00 | 68 | 55 | 0.35 | -0.12 | 0.07 | -0.03 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 46.50 | 0.09 | 0.27 | 0.18 | 0.21 | -0.01 | -4.55% | 0.00 | 2 | 2 | 0.30 | -0.16 | 0.08 | -0.04 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 47.00 | 0.19 | 0.36 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 7 | 129 | 0.30 | -0.20 | 0.10 | -0.04 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 47.50 | 0.37 | 0.46 | 0.42 | 0.33 | % | 0.01 | 73 | 0 | 0.31 | -0.25 | 0.12 | -0.04 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 48.00 | 0.53 | 0.60 | 0.57 | 0.50 | +0.12 | +31.58% | 0.01 | 190 | 227 | 0.32 | -0.31 | 0.13 | -0.05 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 48.50 | 0.72 | 0.80 | 0.76 | 0.59 | +0.12 | +25.54% | 0.02 | 29 | 16 | 0.32 | -0.38 | 0.14 | -0.05 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 49.00 | 0.95 | 1.04 | 1.00 | 0.93 | +0.26 | +38.81% | 0.02 | 17 | 125 | 0.32 | -0.46 | 0.15 | -0.05 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 49.50 | 1.20 | 1.30 | 1.25 | 1.07 | +0.20 | +22.99% | 0.03 | 12 | 287 | 0.32 | -0.53 | 0.15 | -0.05 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 50.00 | 1.49 | 1.78 | 1.64 | 1.17 | -0.02 | -1.69% | 0.03 | 12 | 698 | 0.33 | -0.60 | 0.14 | -0.05 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 51.00 | 0.95 | 2.41 | 1.68 | 1.76 | -0.01 | -0.57% | 0.03 | 1 | 493 | 0.36 | -0.72 | 0.12 | -0.05 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 52.00 | 2.71 | 3.45 | 3.08 | 2.53 | +0.18 | +7.66% | 0.06 | 6 | 225 | 0.50 | -0.81 | 0.09 | -0.04 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 53.00 | 3.75 | 4.55 | 4.15 | 3.80 | +0.55 | +16.93% | 0.08 | 22 | 214 | 0.62 | -0.87 | 0.07 | -0.03 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 54.00 | 3.95 | 6.00 | 4.98 | 4.50 | +0.45 | +11.12% | 0.09 | 3 | 128 | 0.86 | -0.92 | 0.05 | -0.02 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 55.00 | 4.80 | 6.35 | 5.58 | 4.38 | 0.00 | 0.00% | 0.10 | 0 | 63 | 0.61 | -0.95 | 0.03 | -0.02 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 56.00 | 5.25 | 8.15 | 6.70 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.67 | -0.97 | 0.02 | -0.01 | 6/25/2026 | 6/29/2026 3:59:53 PM EST |
| 57.00 | 5.95 | 8.75 | 7.35 | 6.75 | +0.13 | +1.97% | 0.13 | 2 | 14 | 1.00 | -0.98 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 58.00 | 7.00 | 9.20 | 8.10 | 7.60 | 0.00 | 0.00% | 0.14 | 0 | 52 | 0.82 | -0.99 | 0.01 | 0.00 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 59.00 | 8.85 | 10.35 | 9.60 | 6.99 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.96 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:53 PM EST |
| 60.00 | 9.00 | 11.80 | 10.40 | 9.62 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 61.00 | 9.80 | 12.60 | 11.20 | 10.45 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 62.00 | 10.95 | 13.15 | 12.05 | 7.51 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 3:59:53 PM EST |
| 63.00 | 12.65 | 14.20 | 13.43 | % | 0.21 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 64.00 | 12.95 | 15.50 | 14.23 | 12.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:53 PM EST |
| 65.00 | 13.95 | 16.15 | 15.05 | 9.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/29/2026 3:59:53 PM EST |
| 66.00 | 14.80 | 17.65 | 16.23 | 14.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:53 PM EST |
| 67.00 | 16.40 | 18.50 | 17.45 | % | 0.26 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 68.00 | 16.80 | 19.65 | 18.23 | % | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 69.00 | 17.95 | 20.90 | 19.43 | 17.55 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:53 PM EST |
| 70.00 | 19.40 | 21.20 | 20.30 | 18.46 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:53 PM EST |
| 71.00 | 19.95 | 22.95 | 21.45 | 19.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:53 PM EST |
| 72.00 | 20.90 | 23.75 | 22.33 | 20.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:53 PM EST |
| 75.00 | 23.95 | 26.45 | 25.20 | % | 0.34 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 80.00 | 28.95 | 31.50 | 30.23 | % | 0.38 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST |