Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $45.83 as of 8/22/2025 8:28:50 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 | 19.40 | 22.80 | 21.10 | 21.17 | +2.07 | +10.84% | 0.84 | 3 | 11 | 4.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 13.90 | 17.80 | 15.85 | 14.14 | 0.00 | 0.00% | 0.53 | 0 | 6 | 3.45 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 32.00 | 13.45 | 15.90 | 14.68 | 13.43 | +0.94 | +7.53% | 0.46 | 1 | 5 | 3.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 33.00 | 12.50 | 14.90 | 13.70 | 13.43 | +1.94 | +16.89% | 0.42 | 4 | 4 | 2.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 34.00 | 11.50 | 13.90 | 12.70 | 12.55 | +2.30 | +22.44% | 0.37 | 2 | 2 | 2.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 10.55 | 11.15 | 10.85 | 11.21 | +1.97 | +21.32% | 0.31 | 4 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 36.00 | 9.35 | 11.30 | 10.33 | 10.33 | +2.13 | +25.98% | 0.29 | 2 | 7 | 2.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 37.00 | 8.60 | 9.95 | 9.28 | 8.87 | +1.61 | +22.18% | 0.25 | 2 | 6 | 1.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 38.00 | 7.60 | 8.25 | 7.93 | 8.00 | +1.92 | +31.58% | 0.21 | 1 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 38.50 | 7.05 | 8.65 | 7.85 | 5.87 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 39.00 | 6.55 | 8.20 | 7.38 | 6.56 | +1.19 | +22.16% | 0.19 | 1 | 10 | 1.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 39.50 | 6.15 | 7.20 | 6.68 | 5.45 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.33 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 40.00 | 5.60 | 6.35 | 5.98 | 5.92 | +1.41 | +31.27% | 0.15 | 11 | 28 | 1.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 40.50 | 5.10 | 6.45 | 5.78 | 3.68 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 41.00 | 4.65 | 5.35 | 5.00 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 73 | 0.75 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 41.50 | 4.15 | 5.50 | 4.83 | 3.35 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.10 | 0.99 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 42.00 | 3.60 | 4.65 | 4.13 | 3.97 | +1.48 | +59.44% | 0.10 | 3 | 55 | 1.05 | 0.99 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 42.50 | 3.30 | 3.45 | 3.38 | 3.42 | +0.87 | +34.12% | 0.08 | 30 | 86 | 0.31 | 0.97 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 43.00 | 2.87 | 2.96 | 2.92 | 2.88 | +0.98 | +51.58% | 0.07 | 12 | 203 | 0.34 | 0.95 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 43.50 | 2.40 | 2.63 | 2.52 | 2.60 | +0.92 | +54.77% | 0.06 | 22 | 126 | 0.38 | 0.91 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 44.00 | 1.96 | 2.05 | 2.01 | 2.08 | +0.81 | +63.78% | 0.05 | 146 | 475 | 0.31 | 0.86 | 0.13 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 44.50 | 1.54 | 1.60 | 1.57 | 1.58 | +0.62 | +64.59% | 0.04 | 274 | 909 | 0.28 | 0.79 | 0.17 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 45.00 | 1.16 | 1.21 | 1.19 | 1.14 | +0.49 | +75.39% | 0.03 | 1,030 | 2,511 | 0.27 | 0.70 | 0.20 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 45.50 | 0.85 | 0.88 | 0.87 | 0.85 | +0.39 | +84.79% | 0.02 | 1,583 | 3,902 | 0.27 | 0.59 | 0.23 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 46.00 | 0.58 | 0.61 | 0.60 | 0.60 | +0.29 | +93.55% | 0.01 | 2,488 | 1,590 | 0.27 | 0.47 | 0.24 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 46.50 | 0.38 | 0.41 | 0.40 | 0.38 | +0.17 | +80.96% | 0.01 | 960 | 1,321 | 0.26 | 0.35 | 0.23 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 47.00 | 0.23 | 0.27 | 0.25 | 0.23 | +0.08 | +53.34% | 0.01 | 1,475 | 1,679 | 0.26 | 0.25 | 0.19 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 47.50 | 0.13 | 0.16 | 0.15 | 0.16 | +0.06 | +60.00% | 0.00 | 474 | 375 | 0.26 | 0.17 | 0.15 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 48.00 | 0.08 | 0.11 | 0.10 | 0.09 | +0.04 | +80.00% | 0.00 | 1,080 | 2,803 | 0.27 | 0.11 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 48.50 | 0.04 | 0.07 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 44 | 165 | 0.27 | 0.07 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 49.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 23 | 481 | 0.27 | 0.04 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 50.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 555 | 957 | 0.30 | 0.01 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.35 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 106 | 0.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.45 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.55 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.89 | 0.45 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.74 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 11 | 1.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.38 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.72 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 100 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 295 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 38.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 145 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 49 | 172 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 39.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.51 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 56 | 574 | 0.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 40.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 118 | 61 | 0.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 41.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 201 | 4,248 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 41.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 134 | 247 | 0.38 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 42.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 157 | 524 | 0.36 | -0.01 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 42.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.14 | -73.69% | 0.00 | 91 | 413 | 0.34 | -0.03 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 43.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.18 | -72.00% | 0.00 | 152 | 580 | 0.32 | -0.05 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 43.50 | 0.08 | 0.11 | 0.10 | 0.10 | -0.30 | -75.00% | 0.00 | 130 | 255 | 0.30 | -0.09 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 44.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.40 | -74.08% | 0.00 | 441 | 434 | 0.29 | -0.14 | 0.13 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 44.50 | 0.21 | 0.24 | 0.23 | 0.22 | -0.50 | -69.45% | 0.01 | 220 | 303 | 0.28 | -0.21 | 0.17 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 45.00 | 0.33 | 0.36 | 0.35 | 0.34 | -0.52 | -60.47% | 0.01 | 465 | 647 | 0.27 | -0.30 | 0.20 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 45.50 | 0.49 | 0.53 | 0.51 | 0.52 | -0.69 | -57.03% | 0.01 | 172 | 19 | 0.26 | -0.41 | 0.23 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 46.00 | 0.73 | 0.78 | 0.76 | 0.79 | -0.85 | -51.83% | 0.02 | 423 | 106 | 0.26 | -0.53 | 0.24 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 46.50 | 1.03 | 1.08 | 1.06 | 0.94 | -0.87 | -48.07% | 0.02 | 47 | 23 | 0.26 | -0.65 | 0.23 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 47.00 | 1.38 | 1.44 | 1.41 | 1.28 | -1.07 | -45.54% | 0.03 | 59 | 86 | 0.26 | -0.75 | 0.19 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 47.50 | 1.77 | 1.86 | 1.82 | 1.76 | -1.40 | -44.31% | 0.04 | 5 | 4 | 0.26 | -0.83 | 0.15 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 48.00 | 2.12 | 2.49 | 2.31 | 3.82 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.28 | -0.89 | 0.11 | -0.02 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 48.50 | 2.50 | 4.05 | 3.28 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.87 | -0.93 | 0.07 | -0.02 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 49.00 | 2.98 | 4.75 | 3.87 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.11 | -0.96 | 0.05 | -0.01 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 50.00 | 4.00 | 5.10 | 4.55 | 5.65 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.94 | -0.99 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 51.00 | 5.05 | 6.85 | 5.95 | 6.34 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:54 PM EST |
| 52.00 | 6.00 | 8.15 | 7.08 | 7.75 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.61 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:54 PM EST |
| 53.00 | 7.00 | 9.15 | 8.08 | 8.44 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:54 PM EST |
| 54.00 | 8.00 | 10.15 | 9.08 | 9.85 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:54 PM EST |
| 55.00 | 9.00 | 11.00 | 10.00 | % | 0.18 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 60.00 | 14.15 | 16.15 | 15.15 | % | 0.25 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |