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 | 17.20 | 20.75 | 18.98 | % | 0.76 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 30.00 | 12.65 | 15.65 | 14.15 | % | 0.47 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 32.00 | 11.50 | 13.65 | 12.58 | % | 0.39 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 33.00 | 10.55 | 12.75 | 11.65 | 12.65 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:50 PM EST |
| 34.00 | 9.50 | 11.75 | 10.63 | % | 0.31 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 35.00 | 8.35 | 10.75 | 9.55 | % | 0.27 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 36.00 | 7.40 | 9.80 | 8.60 | % | 0.24 | 0 | 0 | 1.63 | 0.99 | 0.01 | -0.01 | 7/18/2025 3:59:50 PM EST | |||
| 37.00 | 6.60 | 8.75 | 7.68 | 7.25 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.48 | 0.97 | 0.02 | -0.02 | 7/2/2025 | 7/18/2025 3:59:50 PM EST |
| 38.00 | 5.55 | 7.60 | 6.58 | 5.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.30 | 0.95 | 0.03 | -0.02 | 7/2/2025 | 7/18/2025 3:59:50 PM EST |
| 39.00 | 4.55 | 6.80 | 5.68 | 5.00 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.25 | 0.92 | 0.04 | -0.03 | 7/15/2025 | 7/18/2025 3:59:50 PM EST |
| 40.00 | 3.65 | 4.95 | 4.30 | 4.35 | +1.10 | +33.85% | 0.11 | 4 | 19 | 0.83 | 0.88 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 40.50 | 3.30 | 3.40 | 3.35 | % | 0.08 | 0 | 0 | 0.32 | 0.86 | 0.07 | -0.03 | 7/18/2025 3:59:50 PM EST | |||
| 41.00 | 2.90 | 2.96 | 2.93 | 2.71 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.32 | 0.83 | 0.08 | -0.03 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 41.50 | 2.48 | 2.55 | 2.52 | 1.98 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.32 | 0.80 | 0.10 | -0.03 | 7/15/2025 | 7/18/2025 3:59:50 PM EST |
| 42.00 | 2.09 | 2.16 | 2.13 | 1.99 | +0.49 | +32.67% | 0.05 | 17 | 223 | 0.32 | 0.75 | 0.12 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 42.50 | 1.73 | 1.78 | 1.76 | 1.59 | -0.11 | -6.48% | 0.04 | 25 | 42 | 0.31 | 0.69 | 0.14 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 43.00 | 1.41 | 1.45 | 1.43 | 1.81 | +0.35 | +23.98% | 0.03 | 19 | 538 | 0.31 | 0.62 | 0.15 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 43.50 | 1.12 | 1.16 | 1.14 | 1.18 | +0.03 | +2.61% | 0.03 | 216 | 108 | 0.30 | 0.54 | 0.16 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 44.00 | 0.89 | 0.92 | 0.91 | 0.94 | +0.03 | +3.30% | 0.02 | 574 | 836 | 0.31 | 0.47 | 0.16 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 44.50 | 0.68 | 0.72 | 0.70 | 0.62 | -0.06 | -8.83% | 0.02 | 126 | 170 | 0.31 | 0.39 | 0.15 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 45.00 | 0.51 | 0.55 | 0.53 | 0.53 | -0.03 | -5.36% | 0.01 | 2,816 | 2,409 | 0.30 | 0.32 | 0.14 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 45.50 | 0.38 | 0.42 | 0.40 | 0.40 | -0.01 | -2.44% | 0.01 | 356 | 172 | 0.30 | 0.26 | 0.12 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 46.00 | 0.29 | 0.31 | 0.30 | 0.31 | -0.03 | -8.83% | 0.01 | 343 | 853 | 0.31 | 0.21 | 0.11 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 46.50 | 0.21 | 0.25 | 0.23 | 0.24 | -0.02 | -7.70% | 0.00 | 23 | 57 | 0.31 | 0.17 | 0.09 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 47.00 | 0.16 | 0.17 | 0.17 | 0.17 | -0.01 | -5.56% | 0.00 | 34 | 1,278 | 0.32 | 0.13 | 0.08 | -0.02 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 47.50 | 0.12 | 0.14 | 0.13 | 0.13 | -0.01 | -7.15% | 0.00 | 70 | 9 | 0.32 | 0.10 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 48.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 86 | 908 | 0.33 | 0.08 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 48.50 | 0.05 | 0.09 | 0.07 | 0.01 | -0.09 | -90.00% | 0.00 | 5 | 23 | 0.33 | 0.06 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 49.00 | 0.05 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 2,046 | 306 | 0.36 | 0.04 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 49.50 | 0.00 | 0.16 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.02 | 0.02 | -0.01 | 7/15/2025 | 7/18/2025 3:59:50 PM EST |
| 50.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 41 | 900 | 0.34 | 0.02 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 51.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 127 | 0.47 | 0.01 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 52.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 259 | 0.51 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.05 | +500.00% | 0.00 | 15 | 66 | 0.58 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 54.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.64 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:50 PM EST |
| 55.00 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 333 | 0.57 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 56.00 | 0.00 | 0.11 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.72 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:50 PM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 53 | 99 | 0.68 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 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 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.68 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | -0.01 | 0.01 | -0.01 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 37.00 | 0.01 | 0.13 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 54 | 0.47 | -0.03 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 38.00 | 0.05 | 0.16 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.46 | -0.05 | 0.03 | -0.02 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 39.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 3 | 143 | 0.37 | -0.08 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 40.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.07 | -36.85% | 0.00 | 19 | 361 | 0.35 | -0.12 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 40.50 | 0.15 | 0.19 | 0.17 | 0.18 | -0.01 | -5.27% | 0.00 | 1 | 91 | 0.34 | -0.14 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 41.00 | 0.21 | 0.24 | 0.23 | 0.24 | -0.03 | -11.12% | 0.01 | 55 | 434 | 0.33 | -0.17 | 0.08 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 41.50 | 0.29 | 0.33 | 0.31 | 0.31 | -0.03 | -8.83% | 0.01 | 9 | 59 | 0.32 | -0.20 | 0.10 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 42.00 | 0.40 | 0.43 | 0.42 | 0.40 | -0.06 | -13.05% | 0.01 | 53 | 413 | 0.32 | -0.25 | 0.12 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 42.50 | 0.54 | 0.56 | 0.55 | 0.55 | -0.14 | -20.29% | 0.01 | 83 | 308 | 0.31 | -0.31 | 0.14 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 43.00 | 0.71 | 0.74 | 0.73 | 0.69 | -0.16 | -18.83% | 0.02 | 61 | 444 | 0.30 | -0.38 | 0.15 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 43.50 | 0.92 | 0.96 | 0.94 | 0.92 | -0.47 | -33.82% | 0.02 | 169 | 14 | 0.30 | -0.46 | 0.16 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 44.00 | 1.18 | 1.22 | 1.20 | 1.15 | -0.11 | -8.73% | 0.03 | 92 | 184 | 0.30 | -0.53 | 0.16 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 44.50 | 1.48 | 1.52 | 1.50 | 1.41 | -0.14 | -9.04% | 0.03 | 56 | 21 | 0.30 | -0.61 | 0.15 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 45.00 | 1.81 | 1.86 | 1.84 | 1.84 | -0.46 | -20.00% | 0.04 | 10 | 159 | 0.30 | -0.68 | 0.14 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 45.50 | 2.17 | 2.23 | 2.20 | 2.20 | +0.78 | +54.93% | 0.05 | 1 | 2 | 0.31 | -0.74 | 0.12 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 46.00 | 2.56 | 2.64 | 2.60 | 2.52 | -0.24 | -8.70% | 0.06 | 5 | 89 | 0.30 | -0.79 | 0.11 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 46.50 | 2.91 | 3.10 | 3.01 | 3.35 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.27 | -0.83 | 0.09 | -0.03 | 7/15/2025 | 7/18/2025 3:59:50 PM EST |
| 47.00 | 3.45 | 3.55 | 3.50 | 4.42 | 0.00 | 0.00% | 0.07 | 0 | 233 | 0.38 | -0.87 | 0.08 | -0.02 | 7/15/2025 | 7/18/2025 3:59:50 PM EST |
| 47.50 | 3.80 | 4.80 | 4.30 | 4.04 | -0.07 | -1.71% | 0.09 | 10 | 1 | 0.72 | -0.90 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 48.00 | 4.30 | 6.40 | 5.35 | 3.95 | 0.00 | 0.00% | 0.11 | 0 | 41 | 1.09 | -0.92 | 0.05 | -0.01 | 7/15/2025 | 7/18/2025 3:59:50 PM EST |
| 48.50 | 4.70 | 6.55 | 5.63 | % | 0.12 | 0 | 0 | 1.02 | -0.94 | 0.04 | -0.01 | 7/18/2025 3:59:50 PM EST | |||
| 49.00 | 5.25 | 6.30 | 5.78 | 4.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.83 | -0.96 | 0.03 | -0.01 | 6/20/2025 | 7/18/2025 3:59:50 PM EST |
| 49.50 | 5.75 | 7.80 | 6.78 | % | 0.14 | 0 | 0 | 1.19 | -0.98 | 0.02 | -0.01 | 7/18/2025 3:59:50 PM EST | |||
| 50.00 | 6.25 | 8.25 | 7.25 | 5.90 | +0.39 | +7.08% | 0.14 | 3 | 0 | 1.24 | -0.98 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 51.00 | 7.15 | 9.30 | 8.23 | % | 0.16 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 52.00 | 8.25 | 10.30 | 9.28 | 9.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:50 PM EST |
| 53.00 | 9.20 | 11.30 | 10.25 | 10.15 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 3:59:50 PM EST |
| 54.00 | 10.20 | 12.30 | 11.25 | 10.80 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.52 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 55.00 | 11.20 | 13.30 | 12.25 | 12.10 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.59 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 56.00 | 12.15 | 14.30 | 13.23 | 13.35 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:50 PM EST |
| 57.00 | 13.20 | 15.30 | 14.25 | % | 0.25 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 60.00 | 16.25 | 18.30 | 17.28 | 14.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 3:59:50 PM EST |