Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $46.10 as of 9/19/2025 9:26:06 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 | 20.05 | 23.05 | 21.55 | % | 0.86 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 30.00 | 15.40 | 18.10 | 16.75 | 14.05 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/19/2025 3:59:52 PM EST |
| 33.00 | 13.05 | 13.95 | 13.50 | 14.05 | 0.00 | 0.00% | 0.41 | 0 | 31 | 2.18 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:52 PM EST |
| 34.00 | 12.00 | 13.05 | 12.53 | % | 0.37 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 35.00 | 10.25 | 12.40 | 11.33 | 11.20 | 0.00 | 0.00% | 0.32 | 0 | 18 | 2.19 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/19/2025 3:59:52 PM EST |
| 36.00 | 10.05 | 11.45 | 10.75 | % | 0.30 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 37.00 | 9.00 | 11.15 | 10.08 | % | 0.27 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 38.00 | 7.95 | 10.20 | 9.08 | % | 0.24 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 39.00 | 7.10 | 8.45 | 7.78 | 6.62 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:52 PM EST |
| 39.50 | 6.55 | 8.05 | 7.30 | % | 0.18 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 40.00 | 6.10 | 6.95 | 6.53 | 6.80 | -0.50 | -6.85% | 0.16 | 3 | 6 | 1.27 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 40.50 | 5.40 | 5.75 | 5.58 | 5.60 | % | 0.14 | 4 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:52 PM EST | |
| 41.00 | 4.25 | 6.40 | 5.33 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.32 | 0.99 | 0.01 | 0.00 | 8/18/2025 | 9/19/2025 3:59:52 PM EST |
| 41.50 | 4.50 | 5.70 | 5.10 | % | 0.12 | 0 | 0 | 1.15 | 0.99 | 0.01 | -0.01 | 9/19/2025 3:59:52 PM EST | |||
| 42.00 | 3.30 | 4.30 | 3.80 | 4.80 | -0.88 | -15.50% | 0.09 | 5 | 8 | 0.64 | 0.98 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 42.50 | 3.20 | 3.75 | 3.48 | 4.30 | -0.57 | -11.71% | 0.08 | 2 | 1 | 0.85 | 0.97 | 0.03 | -0.02 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 43.00 | 2.93 | 3.85 | 3.39 | 3.35 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.73 | 0.94 | 0.05 | -0.03 | 9/16/2025 | 9/19/2025 3:59:52 PM EST |
| 43.50 | 2.44 | 2.79 | 2.62 | 2.80 | -1.00 | -26.32% | 0.06 | 1 | 27 | 0.50 | 0.91 | 0.07 | -0.03 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 44.00 | 2.24 | 2.34 | 2.29 | 2.28 | -1.12 | -32.95% | 0.05 | 93 | 229 | 0.46 | 0.87 | 0.10 | -0.04 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 44.50 | 1.63 | 1.96 | 1.80 | 1.96 | -0.95 | -32.65% | 0.04 | 24 | 57 | 0.23 | 0.81 | 0.13 | -0.04 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 45.00 | 1.35 | 1.50 | 1.43 | 1.57 | -1.08 | -40.76% | 0.03 | 85 | 253 | 0.26 | 0.74 | 0.16 | -0.05 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 45.50 | 1.03 | 1.15 | 1.09 | 1.26 | -0.79 | -38.54% | 0.02 | 11 | 505 | 0.27 | 0.66 | 0.20 | -0.05 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 46.00 | 0.78 | 0.81 | 0.80 | 0.81 | -0.91 | -52.91% | 0.02 | 668 | 853 | 0.28 | 0.55 | 0.22 | -0.06 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 46.50 | 0.55 | 0.61 | 0.58 | 0.61 | -0.59 | -49.17% | 0.01 | 921 | 622 | 0.28 | 0.44 | 0.22 | -0.05 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 47.00 | 0.37 | 0.42 | 0.40 | 0.42 | -0.64 | -60.38% | 0.01 | 666 | 1,053 | 0.28 | 0.33 | 0.21 | -0.05 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 47.50 | 0.24 | 0.29 | 0.27 | 0.28 | -0.55 | -66.27% | 0.01 | 908 | 2,845 | 0.29 | 0.24 | 0.18 | -0.04 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 48.00 | 0.17 | 0.19 | 0.18 | 0.19 | -0.41 | -68.34% | 0.00 | 602 | 930 | 0.29 | 0.17 | 0.15 | -0.04 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 48.50 | 0.10 | 0.13 | 0.12 | 0.13 | -0.32 | -71.12% | 0.00 | 396 | 856 | 0.30 | 0.12 | 0.11 | -0.03 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 49.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.24 | -77.42% | 0.00 | 355 | 861 | 0.31 | 0.08 | 0.08 | -0.02 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 49.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.18 | -78.27% | 0.00 | 17 | 158 | 0.32 | 0.05 | 0.06 | -0.02 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 50.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.12 | -75.00% | 0.00 | 501 | 2,117 | 0.34 | 0.03 | 0.04 | -0.01 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 51.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 3 | 302 | 0.44 | 0.01 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 52.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.45 | 0.00 | 0.01 | 0.00 | 9/18/2025 | 9/19/2025 3:59:52 PM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.62 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:52 PM EST |
| 54.00 | 0.01 | 0.17 | 0.09 | 0.05 | +0.04 | +400.00% | 0.00 | 11 | 63 | 0.62 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.10 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:52 PM EST |
| 56.00 | 0.00 | 1.78 | 0.89 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 57.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/19/2025 3:59:52 PM EST |
| 58.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 62 | 0.89 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:52 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 | 1.79 | 0.90 | % | 0.04 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.59 | 0.80 | % | 0.03 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.21 | +0.10 | +90.91% | 0.00 | 35 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.04 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.73 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.77 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:52 PM EST |
| 39.50 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.42 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 1,040 | 0.51 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 40.50 | 0.00 | 0.12 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:52 PM EST |
| 41.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 166 | 0.46 | -0.01 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 41.50 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | -0.01 | 0.01 | -0.01 | 9/15/2025 | 9/19/2025 3:59:52 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.21 | +0.18 | +600.00% | 0.00 | 3 | 274 | 0.59 | -0.02 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.39 | -0.03 | 0.03 | -0.02 | 9/16/2025 | 9/19/2025 3:59:52 PM EST |
| 43.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 4,301 | 290 | 0.34 | -0.06 | 0.05 | -0.03 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 43.50 | 0.07 | 0.09 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 58 | 105 | 0.32 | -0.09 | 0.07 | -0.03 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 44.00 | 0.10 | 0.13 | 0.12 | 0.13 | +0.03 | +30.00% | 0.00 | 54 | 279 | 0.30 | -0.13 | 0.10 | -0.04 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 44.50 | 0.17 | 0.20 | 0.19 | 0.18 | +0.03 | +20.00% | 0.00 | 236 | 255 | 0.30 | -0.19 | 0.13 | -0.04 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 45.00 | 0.29 | 0.31 | 0.30 | 0.30 | +0.14 | +87.50% | 0.01 | 361 | 490 | 0.29 | -0.26 | 0.16 | -0.05 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 45.50 | 0.44 | 0.48 | 0.46 | 0.41 | +0.13 | +46.43% | 0.01 | 207 | 343 | 0.29 | -0.34 | 0.20 | -0.05 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 46.00 | 0.65 | 0.68 | 0.67 | 0.65 | +0.28 | +75.68% | 0.01 | 498 | 427 | 0.30 | -0.45 | 0.22 | -0.06 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 46.50 | 0.91 | 0.95 | 0.93 | 0.87 | +0.33 | +61.12% | 0.02 | 479 | 177 | 0.29 | -0.56 | 0.22 | -0.05 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 47.00 | 1.20 | 1.37 | 1.29 | 1.21 | +0.59 | +95.17% | 0.03 | 255 | 269 | 0.32 | -0.67 | 0.21 | -0.05 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 47.50 | 1.58 | 1.73 | 1.66 | 1.50 | +0.61 | +68.54% | 0.03 | 109 | 403 | 0.32 | -0.76 | 0.18 | -0.04 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 48.00 | 1.91 | 2.18 | 2.05 | 1.96 | +0.78 | +66.11% | 0.04 | 57 | 198 | 0.35 | -0.83 | 0.15 | -0.04 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 48.50 | 2.41 | 2.62 | 2.52 | 2.51 | +0.93 | +58.87% | 0.05 | 12 | 395 | 0.32 | -0.88 | 0.11 | -0.03 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 49.00 | 2.86 | 3.00 | 2.93 | 2.83 | +1.07 | +60.80% | 0.06 | 1 | 67 | 0.41 | -0.92 | 0.08 | -0.02 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 49.50 | 3.10 | 3.75 | 3.43 | 2.90 | +0.23 | +8.62% | 0.07 | 1 | 25 | 0.66 | -0.95 | 0.06 | -0.02 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 50.00 | 3.60 | 4.25 | 3.93 | 2.79 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.68 | -0.97 | 0.04 | -0.01 | 9/18/2025 | 9/19/2025 3:59:52 PM EST |
| 51.00 | 4.60 | 6.60 | 5.60 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.41 | -0.99 | 0.01 | 0.00 | 9/17/2025 | 9/19/2025 3:59:52 PM EST |
| 52.00 | 5.60 | 6.75 | 6.18 | 4.27 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.14 | -1.00 | 0.01 | 0.00 | 9/2/2025 | 9/19/2025 3:59:52 PM EST |
| 53.00 | 6.60 | 6.95 | 6.78 | 5.23 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.75 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 3:59:52 PM EST |
| 54.00 | 7.60 | 9.15 | 8.38 | 6.55 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:52 PM EST |
| 55.00 | 8.65 | 10.15 | 9.40 | 9.43 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/19/2025 3:59:52 PM EST |
| 56.00 | 9.60 | 11.75 | 10.68 | 9.89 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/19/2025 3:59:52 PM EST |
| 57.00 | 10.50 | 12.80 | 11.65 | % | 0.20 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 58.00 | 11.65 | 13.70 | 12.68 | % | 0.22 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 60.00 | 13.60 | 15.70 | 14.65 | % | 0.24 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST |