Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $43.55 as of 7/18/2025 3:25:49 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 | 16.70 | 20.70 | 18.70 | % | 0.75 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 30.00 | 12.75 | 14.90 | 13.83 | % | 0.46 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 31.00 | 11.60 | 14.05 | 12.83 | % | 0.41 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 32.00 | 10.75 | 13.00 | 11.88 | % | 0.37 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 33.00 | 9.85 | 11.60 | 10.73 | % | 0.33 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 34.00 | 9.45 | 10.15 | 9.80 | % | 0.29 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 35.00 | 8.45 | 8.85 | 8.65 | 10.50 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.09 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:50 PM EST |
| 36.00 | 7.45 | 7.85 | 7.65 | 10.10 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:50 PM EST |
| 37.00 | 6.45 | 6.75 | 6.60 | 5.57 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 38.00 | 5.45 | 5.85 | 5.65 | 7.34 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 39.00 | 4.55 | 4.85 | 4.70 | 3.91 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.85 | 0.99 | 0.01 | -0.01 | 6/24/2025 | 7/18/2025 3:59:50 PM EST |
| 39.50 | 4.00 | 4.40 | 4.20 | % | 0.11 | 0 | 0 | 1.24 | 0.99 | 0.02 | -0.01 | 7/18/2025 3:59:50 PM EST | |||
| 40.00 | 3.60 | 3.75 | 3.68 | 3.60 | +0.61 | +20.41% | 0.09 | 10 | 25 | 0.58 | 0.96 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 40.50 | 2.99 | 3.30 | 3.15 | 2.45 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.65 | 0.94 | 0.05 | -0.02 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 41.00 | 2.51 | 2.95 | 2.73 | 3.10 | +0.56 | +22.05% | 0.07 | 6 | 32 | 0.52 | 0.91 | 0.08 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 41.50 | 2.23 | 2.30 | 2.27 | 2.27 | +0.85 | +59.86% | 0.05 | 2 | 5 | 0.31 | 0.88 | 0.10 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 42.00 | 1.80 | 1.86 | 1.83 | 1.82 | +0.09 | +5.21% | 0.04 | 68 | 383 | 0.30 | 0.83 | 0.14 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 42.50 | 1.40 | 1.45 | 1.43 | 1.50 | +0.09 | +6.39% | 0.03 | 71 | 137 | 0.29 | 0.76 | 0.18 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 43.00 | 1.06 | 1.09 | 1.08 | 1.07 | -0.02 | -1.84% | 0.03 | 474 | 3,743 | 0.29 | 0.66 | 0.22 | -0.05 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 43.50 | 0.77 | 0.79 | 0.78 | 0.78 | -0.03 | -3.71% | 0.02 | 221 | 347 | 0.29 | 0.55 | 0.24 | -0.05 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 44.00 | 0.53 | 0.55 | 0.54 | 0.53 | -0.02 | -3.64% | 0.01 | 3,573 | 2,324 | 0.29 | 0.43 | 0.24 | -0.05 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 44.50 | 0.35 | 0.38 | 0.37 | 0.37 | -0.04 | -9.76% | 0.01 | 499 | 3,204 | 0.29 | 0.32 | 0.21 | -0.05 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 45.00 | 0.22 | 0.25 | 0.24 | 0.24 | -0.04 | -14.29% | 0.01 | 692 | 1,183 | 0.29 | 0.24 | 0.17 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 45.50 | 0.14 | 0.17 | 0.16 | 0.15 | -0.04 | -21.06% | 0.00 | 344 | 708 | 0.30 | 0.17 | 0.14 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 46.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 301 | 846 | 0.31 | 0.12 | 0.11 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 46.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 6,024 | 1,127 | 0.31 | 0.08 | 0.08 | -0.02 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 47.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 88 | 1,733 | 0.33 | 0.05 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 134 | 0.36 | 0.03 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 48.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 203 | 2,268 | 0.36 | 0.02 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 48.50 | 0.00 | 0.06 | 0.03 | 0.04 | -0.13 | -76.48% | 0.00 | 18 | 32 | 0.46 | 0.01 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 49.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 70 | 353 | 0.44 | 0.01 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 49.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:50 PM EST |
| 50.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 18 | 1,855 | 0.45 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 51.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.68 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,174 | 0.67 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 53.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.79 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:50 PM EST |
| 54.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.85 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.91 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 56.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:50 PM EST |
| 57.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 25 | 1.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,347 | 0.89 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:50 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 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 31.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.82 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:50 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.61 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 38.00 | 0.01 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 46 | 6,664 | 0.54 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 39.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 17 | 183 | 0.43 | -0.01 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 39.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.51 | -0.01 | 0.02 | -0.01 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 40.00 | 0.03 | 0.04 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 782 | 1,491 | 0.36 | -0.04 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 40.50 | 0.03 | 0.07 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 16 | 73 | 0.34 | -0.06 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 41.00 | 0.05 | 0.09 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 44 | 636 | 0.32 | -0.09 | 0.08 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 41.50 | 0.09 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 0.00 | 42 | 833 | 0.30 | -0.12 | 0.10 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 42.00 | 0.16 | 0.17 | 0.17 | 0.15 | -0.05 | -25.00% | 0.00 | 4,189 | 1,131 | 0.29 | -0.17 | 0.14 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 42.50 | 0.25 | 0.28 | 0.27 | 0.27 | -0.05 | -15.63% | 0.01 | 534 | 618 | 0.29 | -0.24 | 0.18 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 43.00 | 0.40 | 0.43 | 0.42 | 0.39 | -0.08 | -17.03% | 0.01 | 206 | 563 | 0.29 | -0.34 | 0.22 | -0.05 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 43.50 | 0.60 | 0.62 | 0.61 | 0.62 | -0.03 | -4.62% | 0.01 | 167 | 676 | 0.28 | -0.45 | 0.24 | -0.05 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 44.00 | 0.86 | 0.90 | 0.88 | 0.81 | -0.12 | -12.91% | 0.02 | 331 | 1,470 | 0.29 | -0.57 | 0.24 | -0.05 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 44.50 | 1.18 | 1.23 | 1.21 | 1.15 | -0.43 | -27.22% | 0.03 | 181 | 399 | 0.29 | -0.68 | 0.21 | -0.05 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 45.00 | 1.55 | 1.61 | 1.58 | 1.57 | -0.15 | -8.73% | 0.04 | 85 | 552 | 0.29 | -0.76 | 0.17 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 45.50 | 1.98 | 2.04 | 2.01 | 2.05 | -0.11 | -5.10% | 0.04 | 16 | 101 | 0.30 | -0.83 | 0.14 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 46.00 | 2.41 | 2.49 | 2.45 | 1.73 | -0.91 | -34.47% | 0.05 | 7 | 1,050 | 0.36 | -0.88 | 0.11 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 46.50 | 2.69 | 3.10 | 2.90 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.50 | -0.92 | 0.08 | -0.02 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 47.00 | 3.20 | 3.60 | 3.40 | 4.51 | 0.00 | 0.00% | 0.07 | 0 | 130 | 0.62 | -0.95 | 0.06 | -0.02 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 47.50 | 3.70 | 4.10 | 3.90 | 2.51 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.86 | -0.97 | 0.04 | -0.01 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 48.00 | 4.30 | 4.45 | 4.38 | 4.41 | +1.26 | +40.00% | 0.09 | 20 | 28 | 0.92 | -0.98 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 48.50 | 4.65 | 4.95 | 4.80 | % | 0.10 | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 49.00 | 5.25 | 5.50 | 5.38 | 5.42 | -0.68 | -11.15% | 0.11 | 2 | 3 | 0.99 | -0.99 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 49.50 | 5.70 | 6.10 | 5.90 | % | 0.12 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 50.00 | 6.20 | 6.60 | 6.40 | 4.66 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:50 PM EST |
| 51.00 | 7.15 | 7.60 | 7.38 | 8.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:50 PM EST |
| 52.00 | 8.20 | 8.50 | 8.35 | % | 0.16 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 53.00 | 9.20 | 9.55 | 9.38 | 10.36 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:50 PM EST |
| 54.00 | 10.25 | 10.60 | 10.43 | 9.41 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 7/18/2025 3:59:50 PM EST |
| 55.00 | 11.20 | 11.60 | 11.40 | 9.10 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.42 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 7/18/2025 3:59:50 PM EST |
| 56.00 | 12.20 | 12.60 | 12.40 | % | 0.22 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 57.00 | 13.30 | 13.60 | 13.45 | 14.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 3:59:50 PM EST |
| 60.00 | 16.25 | 16.50 | 16.38 | % | 0.27 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST |