Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $46.33 as of 2/11/2026 7:46:39 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 | 20.15 | 24.35 | 22.25 | 21.39 | 0.00 | 0.00% | 0.89 | 0 | 1 | 9.03 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/11/2026 4:00:02 PM EST |
| 30.00 | 15.15 | 19.10 | 17.13 | 16.25 | 0.00 | 0.00% | 0.57 | 0 | 2 | 6.75 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/11/2026 4:00:02 PM EST |
| 31.00 | 14.20 | 18.30 | 16.25 | 15.29 | 0.00 | 0.00% | 0.52 | 0 | 1 | 6.66 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/11/2026 4:00:02 PM EST |
| 32.00 | 13.15 | 17.35 | 15.25 | 14.30 | 0.00 | 0.00% | 0.48 | 0 | 1 | 6.31 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/11/2026 4:00:02 PM EST |
| 33.00 | 12.20 | 16.30 | 14.25 | 13.32 | 0.00 | 0.00% | 0.43 | 0 | 1 | 5.97 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/11/2026 4:00:02 PM EST |
| 34.00 | 11.20 | 15.30 | 13.25 | 12.43 | 0.00 | 0.00% | 0.39 | 0 | 6 | 5.64 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/11/2026 4:00:02 PM EST |
| 35.00 | 10.50 | 14.30 | 12.40 | 12.33 | +0.93 | +8.16% | 0.35 | 1 | 26 | 5.31 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 36.00 | 9.20 | 13.30 | 11.25 | 11.43 | +1.13 | +10.98% | 0.31 | 1 | 26 | 4.99 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 37.00 | 8.20 | 12.30 | 10.25 | 9.40 | 0.00 | 0.00% | 0.28 | 0 | 30 | 4.67 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/11/2026 4:00:02 PM EST |
| 38.00 | 7.20 | 11.30 | 9.25 | 8.25 | 0.00 | 0.00% | 0.24 | 0 | 16 | 4.36 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/11/2026 4:00:02 PM EST |
| 38.50 | 7.15 | 10.70 | 8.93 | 7.77 | 0.00 | 0.00% | 0.23 | 0 | 7 | 4.11 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/11/2026 4:00:02 PM EST |
| 39.00 | 6.65 | 9.20 | 7.93 | 7.37 | 0.00 | 0.00% | 0.20 | 0 | 13 | 2.89 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/11/2026 4:00:02 PM EST |
| 39.50 | 6.15 | 8.70 | 7.43 | 6.05 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/11/2026 4:00:02 PM EST |
| 40.00 | 6.85 | 7.60 | 7.23 | 7.20 | +0.85 | +13.39% | 0.18 | 4 | 28 | 1.85 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 40.50 | 6.05 | 7.50 | 6.78 | 6.51 | +0.41 | +6.73% | 0.17 | 5 | 11 | 2.28 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 41.00 | 5.85 | 6.65 | 6.25 | 6.16 | +0.66 | +12.00% | 0.15 | 4 | 25 | 1.72 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 41.50 | 5.35 | 6.25 | 5.80 | 6.03 | % | 0.14 | 4 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/11/2026 4:00:02 PM EST | |
| 42.00 | 4.80 | 6.05 | 5.43 | 5.45 | +1.07 | +24.43% | 0.13 | 5 | 133 | 1.98 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 42.50 | 4.45 | 5.20 | 4.83 | 5.10 | +0.78 | +18.06% | 0.11 | 7 | 52 | 1.47 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 43.00 | 4.10 | 4.70 | 4.40 | 4.45 | +0.99 | +28.62% | 0.10 | 3 | 908 | 1.36 | 0.99 | 0.01 | 0.00 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 43.50 | 3.30 | 4.25 | 3.78 | 4.05 | +1.04 | +34.56% | 0.09 | 16 | 154 | 1.30 | 0.99 | 0.01 | 0.00 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 44.00 | 3.05 | 3.55 | 3.30 | 3.51 | +1.08 | +44.45% | 0.07 | 53 | 707 | 0.97 | 0.98 | 0.02 | -0.01 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 44.50 | 2.62 | 3.30 | 2.96 | 2.95 | +0.89 | +43.21% | 0.07 | 7 | 133 | 1.12 | 0.95 | 0.06 | -0.03 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 45.00 | 2.18 | 2.55 | 2.37 | 2.47 | +0.99 | +66.90% | 0.05 | 46 | 2,738 | 0.76 | 0.93 | 0.08 | -0.05 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 45.50 | 1.58 | 2.30 | 1.94 | 1.95 | +0.65 | +50.00% | 0.04 | 37 | 429 | 0.88 | 0.89 | 0.12 | -0.07 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 46.00 | 1.34 | 1.54 | 1.44 | 1.39 | +0.51 | +57.96% | 0.03 | 223 | 1,422 | 0.45 | 0.83 | 0.18 | -0.09 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 46.50 | 0.91 | 1.09 | 1.00 | 0.99 | +0.47 | +90.39% | 0.02 | 151 | 831 | 0.39 | 0.73 | 0.26 | -0.10 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 47.00 | 0.60 | 0.67 | 0.64 | 0.66 | +0.30 | +83.34% | 0.01 | 855 | 2,806 | 0.36 | 0.59 | 0.33 | -0.12 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 47.50 | 0.35 | 0.43 | 0.39 | 0.40 | +0.18 | +81.82% | 0.01 | 673 | 9,115 | 0.36 | 0.43 | 0.32 | -0.12 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 48.00 | 0.21 | 0.23 | 0.22 | 0.23 | +0.10 | +76.93% | 0.00 | 1,367 | 1,862 | 0.36 | 0.29 | 0.26 | -0.12 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 48.50 | 0.12 | 0.14 | 0.13 | 0.13 | +0.04 | +44.45% | 0.00 | 440 | 7,895 | 0.38 | 0.20 | 0.20 | -0.11 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 49.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 4,523 | 4,701 | 0.40 | 0.14 | 0.15 | -0.09 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 49.50 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 453 | 238 | 0.42 | 0.09 | 0.10 | -0.07 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 50.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 249 | 1,261 | 0.46 | 0.06 | 0.07 | -0.04 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 51.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 12 | 278 | 0.57 | 0.01 | 0.02 | -0.01 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 52.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 462 | 0.64 | 0.00 | 0.01 | 0.00 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 188 | 0.75 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 54.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.79 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/11/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/11/2026 4:00:02 PM EST |
| 56.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 2/11/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/11/2026 4:00:02 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 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/11/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/11/2026 4:00:02 PM EST | |||
| 31.00 | 0.00 | 2.13 | 1.07 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 6 | 6.81 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/11/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 2.13 | 1.07 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6.45 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/11/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 2/11/2026 4:00:02 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.76 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/11/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.03 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/11/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 17 | 5.11 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/11/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.36 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/11/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 232 | 2.65 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/11/2026 4:00:02 PM EST |
| 38.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.31 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/11/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 188 | 2.42 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/11/2026 4:00:02 PM EST |
| 39.50 | 0.00 | 1.65 | 0.83 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 18 | 3.54 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/11/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 400 | 0.97 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 40.50 | 0.00 | 1.40 | 0.70 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.01 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/11/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 302 | 588 | 0.98 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 41.50 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/11/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 9 | 9,196 | 0.84 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,839 | 1.21 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/11/2026 4:00:02 PM EST |
| 43.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 711 | 0.64 | -0.01 | 0.01 | 0.00 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 43.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 382 | 0.69 | -0.01 | 0.01 | 0.00 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 53 | 520 | 0.61 | -0.02 | 0.02 | -0.01 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 44.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 34 | 743 | 0.44 | -0.05 | 0.06 | -0.03 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 45.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 98 | 721 | 0.44 | -0.07 | 0.08 | -0.05 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 45.50 | 0.06 | 0.07 | 0.07 | 0.08 | -0.17 | -68.00% | 0.00 | 77 | 545 | 0.40 | -0.11 | 0.12 | -0.07 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 46.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.31 | -72.10% | 0.00 | 181 | 632 | 0.37 | -0.17 | 0.18 | -0.09 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 46.50 | 0.19 | 0.24 | 0.22 | 0.20 | -0.46 | -69.70% | 0.00 | 158 | 160 | 0.35 | -0.27 | 0.26 | -0.10 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 47.00 | 0.33 | 0.41 | 0.37 | 0.37 | -0.55 | -59.79% | 0.01 | 534 | 108 | 0.35 | -0.41 | 0.33 | -0.12 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 47.50 | 0.52 | 0.70 | 0.61 | 0.67 | -0.51 | -43.22% | 0.01 | 75 | 4 | 0.34 | -0.57 | 0.32 | -0.12 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 48.00 | 0.84 | 1.10 | 0.97 | 0.86 | -1.78 | -67.43% | 0.02 | 16 | 1 | 0.36 | -0.71 | 0.26 | -0.12 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 48.50 | 1.19 | 2.57 | 1.88 | 2.14 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.34 | -0.80 | 0.20 | -0.11 | 2/10/2026 | 2/11/2026 4:00:02 PM EST |
| 49.00 | 0.90 | 3.45 | 2.18 | 4.97 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.76 | -0.86 | 0.15 | -0.09 | 1/23/2026 | 2/11/2026 4:00:02 PM EST |
| 49.50 | 1.38 | 3.65 | 2.52 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.66 | -0.91 | 0.10 | -0.07 | 2/6/2026 | 2/11/2026 4:00:02 PM EST |
| 50.00 | 1.86 | 2.99 | 2.43 | 3.42 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.80 | -0.94 | 0.07 | -0.04 | 2/10/2026 | 2/11/2026 4:00:02 PM EST |
| 51.00 | 2.85 | 5.40 | 4.13 | 4.85 | 0.00 | 0.00% | 0.08 | 0 | 0 | 2.21 | -0.99 | 0.02 | -0.01 | 2/10/2026 | 2/11/2026 4:00:02 PM EST |
| 52.00 | 3.80 | 6.45 | 5.13 | 5.18 | % | 0.10 | 1 | 0 | 2.47 | -1.00 | 0.01 | 0.00 | 2/11/2026 | 2/11/2026 4:00:02 PM EST | |
| 53.00 | 4.70 | 7.45 | 6.08 | 6.08 | -0.67 | -9.93% | 0.11 | 1 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/11/2026 4:00:02 PM EST |
| 54.00 | 4.75 | 8.70 | 6.73 | 7.75 | 0.00 | 0.00% | 0.12 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/11/2026 4:00:02 PM EST |
| 55.00 | 5.75 | 9.65 | 7.70 | 8.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/11/2026 4:00:02 PM EST |
| 56.00 | 6.70 | 10.20 | 8.45 | % | 0.15 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 2/11/2026 4:00:02 PM EST | |||
| 60.00 | 10.70 | 14.80 | 12.75 | % | 0.21 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 2/11/2026 4:00:02 PM EST |