Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $45.55 as of 7/29/2025 2:28:21 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 | 20.45 | 20.85 | 20.65 | % | 0.83 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 30.00 | 15.45 | 15.80 | 15.63 | % | 0.52 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 33.00 | 12.15 | 13.10 | 12.63 | % | 0.38 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 34.00 | 11.50 | 11.90 | 11.70 | % | 0.34 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 7/29/2025 2:58:57 PM EST | |||
| 35.00 | 10.65 | 10.90 | 10.78 | 10.40 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.63 | 0.99 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 36.00 | 9.55 | 9.95 | 9.75 | % | 0.27 | 0 | 0 | 0.57 | 0.98 | 0.01 | -0.01 | 7/29/2025 2:58:57 PM EST | |||
| 37.00 | 8.60 | 9.65 | 9.13 | % | 0.25 | 0 | 0 | 0.36 | 0.97 | 0.01 | -0.01 | 7/29/2025 2:58:57 PM EST | |||
| 38.00 | 7.60 | 8.15 | 7.88 | % | 0.21 | 0 | 0 | 0.35 | 0.95 | 0.02 | -0.01 | 7/29/2025 2:58:57 PM EST | |||
| 39.00 | 6.40 | 7.40 | 6.90 | % | 0.18 | 0 | 0 | 0.40 | 0.93 | 0.03 | -0.01 | 7/29/2025 2:58:57 PM EST | |||
| 40.00 | 5.95 | 6.10 | 6.03 | % | 0.15 | 0 | 0 | 0.36 | 0.89 | 0.04 | -0.02 | 7/29/2025 2:58:57 PM EST | |||
| 41.00 | 5.05 | 5.25 | 5.15 | % | 0.13 | 0 | 0 | 0.36 | 0.85 | 0.05 | -0.02 | 7/29/2025 2:58:57 PM EST | |||
| 42.00 | 4.15 | 4.85 | 4.50 | % | 0.11 | 0 | 0 | 0.35 | 0.80 | 0.06 | -0.02 | 7/29/2025 2:58:57 PM EST | |||
| 43.00 | 3.55 | 3.65 | 3.60 | 3.54 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.35 | 0.73 | 0.07 | -0.03 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 44.00 | 2.90 | 2.98 | 2.94 | 2.41 | -0.42 | -14.85% | 0.07 | 1 | 9 | 0.34 | 0.66 | 0.07 | -0.03 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 45.00 | 2.30 | 2.40 | 2.35 | 1.86 | -0.42 | -18.43% | 0.05 | 1 | 44 | 0.34 | 0.59 | 0.08 | -0.03 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 46.00 | 1.77 | 1.87 | 1.82 | 1.78 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.33 | 0.50 | 0.08 | -0.03 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 47.00 | 1.37 | 1.43 | 1.40 | 1.08 | -0.32 | -22.86% | 0.03 | 16 | 21 | 0.33 | 0.42 | 0.08 | -0.03 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 48.00 | 1.03 | 1.06 | 1.05 | 1.04 | 0.00 | 0.00% | 0.02 | 11 | 19 | 0.33 | 0.34 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 49.00 | 0.76 | 0.81 | 0.79 | 0.66 | -0.08 | -10.82% | 0.02 | 5 | 9 | 0.33 | 0.27 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 50.00 | 0.56 | 0.60 | 0.58 | 0.45 | -0.10 | -18.19% | 0.01 | 6 | 56 | 0.33 | 0.21 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 51.00 | 0.40 | 0.45 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.28 | 0.15 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 52.00 | 0.29 | 0.32 | 0.31 | 0.32 | +0.03 | +10.35% | 0.01 | 1 | 25 | 0.33 | 0.11 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 53.00 | 0.00 | 0.25 | 0.13 | 0.16 | +0.03 | +23.08% | 0.00 | 10 | 20 | 0.34 | 0.08 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 54.00 | 0.00 | 0.24 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.06 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.02 | -0.01 | 7/29/2025 2:58:57 PM EST | |||
| 60.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 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 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 30.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 33.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 34.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 7/29/2025 2:58:57 PM EST | |||
| 35.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 7/29/2025 2:58:57 PM EST | |||
| 36.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.51 | -0.02 | 0.01 | -0.01 | 7/29/2025 2:58:57 PM EST | |||
| 37.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.44 | -0.03 | 0.01 | -0.01 | 7/29/2025 2:58:57 PM EST | |||
| 38.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.43 | -0.05 | 0.02 | -0.01 | 7/29/2025 2:58:57 PM EST | |||
| 39.00 | 0.00 | 0.31 | 0.16 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.41 | -0.07 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 40.00 | 0.22 | 0.39 | 0.31 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.35 | -0.11 | 0.04 | -0.02 | 7/25/2025 | 7/29/2025 2:58:57 PM EST |
| 41.00 | 0.46 | 0.52 | 0.49 | 0.57 | +0.11 | +23.92% | 0.01 | 8 | 1 | 0.36 | -0.15 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 42.00 | 0.63 | 0.69 | 0.66 | 0.73 | -0.16 | -17.98% | 0.02 | 5 | 1 | 0.33 | -0.20 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 43.00 | 0.88 | 0.93 | 0.91 | 0.87 | -0.04 | -4.40% | 0.02 | 28 | 2 | 0.34 | -0.27 | 0.07 | -0.03 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 44.00 | 1.18 | 1.26 | 1.22 | 1.39 | +0.15 | +12.10% | 0.03 | 3 | 15 | 0.34 | -0.34 | 0.07 | -0.03 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 45.00 | 1.30 | 1.66 | 1.48 | 1.67 | -0.06 | -3.47% | 0.03 | 3 | 4 | 0.29 | -0.41 | 0.08 | -0.03 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 46.00 | 2.07 | 2.17 | 2.12 | 2.21 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.33 | -0.50 | 0.08 | -0.03 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 47.00 | 2.63 | 2.73 | 2.68 | 2.71 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.33 | -0.58 | 0.08 | -0.03 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 48.00 | 3.30 | 3.40 | 3.35 | 3.95 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.33 | -0.66 | 0.08 | -0.02 | 7/24/2025 | 7/29/2025 2:58:57 PM EST |
| 49.00 | 4.05 | 4.15 | 4.10 | % | 0.08 | 0 | 0 | 0.33 | -0.73 | 0.07 | -0.02 | 7/29/2025 2:58:57 PM EST | |||
| 50.00 | 4.75 | 5.00 | 4.88 | % | 0.10 | 0 | 0 | 0.33 | -0.79 | 0.06 | -0.02 | 7/29/2025 2:58:57 PM EST | |||
| 51.00 | 5.55 | 5.90 | 5.73 | % | 0.11 | 0 | 0 | 0.31 | -0.85 | 0.05 | -0.02 | 7/29/2025 2:58:57 PM EST | |||
| 52.00 | 6.50 | 6.80 | 6.65 | % | 0.13 | 0 | 0 | 0.38 | -0.89 | 0.04 | -0.01 | 7/29/2025 2:58:57 PM EST | |||
| 53.00 | 7.40 | 7.80 | 7.60 | 8.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.40 | -0.92 | 0.03 | -0.01 | 7/25/2025 | 7/29/2025 2:58:57 PM EST |
| 54.00 | 8.40 | 8.70 | 8.55 | % | 0.16 | 0 | 0 | 0.45 | -0.94 | 0.02 | -0.01 | 7/29/2025 2:58:57 PM EST | |||
| 55.00 | 9.35 | 10.30 | 9.83 | % | 0.18 | 0 | 0 | 0.53 | -0.96 | 0.02 | -0.01 | 7/29/2025 2:58:57 PM EST | |||
| 60.00 | 14.30 | 14.75 | 14.53 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST |