Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $57.87 as of 5/27/2026 8:02:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.90 | 29.00 | 27.95 | 28.10 | 0.00 | 0.00% | 0.93 | 0 | 1 | 6.15 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 35.00 | 21.65 | 24.05 | 22.85 | % | 0.65 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 40.00 | 16.85 | 19.00 | 17.93 | 19.06 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.93 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 3:59:58 PM EST |
| 41.00 | 15.90 | 18.65 | 17.28 | 17.73 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.40 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 42.00 | 14.85 | 17.65 | 16.25 | 16.83 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.19 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 43.00 | 13.85 | 16.55 | 15.20 | 15.18 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 44.00 | 12.90 | 15.65 | 14.28 | 14.28 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 45.00 | 11.85 | 14.65 | 13.25 | 13.35 | 0.00 | 0.00% | 0.29 | 0 | 8 | 3.57 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 46.00 | 10.85 | 13.65 | 12.25 | 12.45 | 0.00 | 0.00% | 0.27 | 0 | 10 | 3.37 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 47.00 | 9.90 | 12.65 | 11.28 | 13.20 | 0.00 | 0.00% | 0.24 | 0 | 4 | 3.17 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 3:59:58 PM EST |
| 48.00 | 8.90 | 11.65 | 10.28 | 9.65 | 0.00 | 0.00% | 0.21 | 0 | 70 | 2.91 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 3:59:58 PM EST |
| 48.50 | 8.40 | 11.20 | 9.80 | % | 0.20 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 49.00 | 7.90 | 10.70 | 9.30 | 9.24 | 0.00 | 0.00% | 0.19 | 0 | 26 | 2.78 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 3:59:58 PM EST |
| 49.50 | 7.35 | 10.20 | 8.78 | % | 0.18 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 50.00 | 7.20 | 8.30 | 7.75 | 7.85 | 0.00 | 0.00% | 0.15 | 0 | 69 | 1.53 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 51.00 | 5.90 | 7.95 | 6.93 | 7.50 | 0.00 | 0.00% | 0.14 | 0 | 21 | 1.89 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 52.00 | 5.00 | 6.05 | 5.53 | 6.38 | 0.00 | 0.00% | 0.11 | 0 | 30 | 1.07 | 0.98 | 0.01 | -0.01 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 53.00 | 4.25 | 5.55 | 4.90 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 59 | 1.29 | 0.97 | 0.02 | -0.03 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 54.00 | 3.05 | 4.45 | 3.75 | 4.62 | 0.00 | 0.00% | 0.07 | 0 | 85 | 1.06 | 0.92 | 0.05 | -0.06 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 55.00 | 2.62 | 3.60 | 3.11 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 198 | 0.71 | 0.86 | 0.09 | -0.09 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 56.00 | 1.80 | 2.17 | 1.99 | 1.98 | 0.00 | 0.00% | 0.04 | 0 | 769 | 0.49 | 0.75 | 0.13 | -0.13 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 57.00 | 1.13 | 1.37 | 1.25 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 488 | 0.48 | 0.60 | 0.16 | -0.15 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 58.00 | 0.69 | 0.75 | 0.72 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 438 | 0.47 | 0.43 | 0.17 | -0.15 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 59.00 | 0.39 | 0.44 | 0.42 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1,153 | 0.46 | 0.27 | 0.15 | -0.13 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 60.00 | 0.20 | 0.23 | 0.22 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 10,003 | 0.47 | 0.16 | 0.11 | -0.10 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 61.00 | 0.11 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 12,148 | 0.51 | 0.09 | 0.07 | -0.07 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 62.00 | 0.06 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,968 | 0.53 | 0.05 | 0.04 | -0.05 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 63.00 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,331 | 0.56 | 0.03 | 0.03 | -0.04 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 64.00 | 0.01 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 508 | 0.62 | 0.02 | 0.02 | -0.02 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 65.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,475 | 0.67 | 0.01 | 0.01 | -0.01 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 66.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.71 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 67.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 615 | 0.83 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 68.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.96 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 69.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.14 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 315 | 1.17 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 71.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.45 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/26/2026 3:59:58 PM EST |
| 72.00 | 0.00 | 0.36 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.67 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/26/2026 3:59:58 PM EST |
| 73.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.80 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.53 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.22 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.09 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 518 | 1.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/26/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 42.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 43.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 44.00 | 0.00 | 0.31 | 0.16 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.06 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/26/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.83 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 0.32 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/26/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.92 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 48.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.21 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 3:59:58 PM EST |
| 48.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.75 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 49.50 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.98 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 51.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,056 | 0.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 3:59:58 PM EST |
| 52.00 | 0.02 | 0.03 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 597 | 0.57 | -0.02 | 0.01 | -0.01 | 5/22/2026 | 5/26/2026 3:59:58 PM EST |
| 53.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,733 | 0.63 | -0.03 | 0.02 | -0.03 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 54.00 | 0.07 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,246 | 0.48 | -0.08 | 0.05 | -0.06 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 55.00 | 0.16 | 0.20 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.46 | -0.14 | 0.09 | -0.09 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 56.00 | 0.31 | 0.41 | 0.36 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2,543 | 0.43 | -0.25 | 0.13 | -0.13 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 57.00 | 0.61 | 0.74 | 0.68 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 4,966 | 0.44 | -0.40 | 0.16 | -0.15 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 58.00 | 1.08 | 1.31 | 1.20 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 1,052 | 0.43 | -0.57 | 0.17 | -0.15 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 59.00 | 1.80 | 1.98 | 1.89 | 1.88 | 0.00 | 0.00% | 0.03 | 0 | 253 | 0.43 | -0.73 | 0.15 | -0.13 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 60.00 | 2.33 | 2.83 | 2.58 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 143 | 0.54 | -0.84 | 0.11 | -0.10 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 61.00 | 3.15 | 3.75 | 3.45 | 3.15 | 0.00 | 0.00% | 0.06 | 0 | 125 | 0.65 | -0.91 | 0.07 | -0.07 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 62.00 | 3.15 | 5.60 | 4.38 | 3.65 | 0.00 | 0.00% | 0.07 | 0 | 115 | 1.30 | -0.95 | 0.04 | -0.05 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 63.00 | 4.95 | 5.90 | 5.43 | 4.52 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.87 | -0.97 | 0.03 | -0.04 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 64.00 | 6.05 | 7.15 | 6.60 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 51 | 1.35 | -0.98 | 0.02 | -0.02 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 65.00 | 7.00 | 8.55 | 7.78 | 9.89 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.25 | -0.99 | 0.01 | -0.01 | 5/11/2026 | 5/26/2026 3:59:58 PM EST |
| 66.00 | 8.00 | 9.30 | 8.65 | 7.31 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.54 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 67.00 | 9.05 | 10.15 | 9.60 | 9.25 | 0.00 | 0.00% | 0.14 | 0 | 17 | 1.68 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 68.00 | 10.05 | 10.85 | 10.45 | 10.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 69.00 | 10.55 | 13.05 | 11.80 | 10.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 3:59:58 PM EST |
| 70.00 | 10.35 | 14.05 | 12.20 | 10.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 3:59:58 PM EST |
| 71.00 | 11.35 | 15.05 | 13.20 | 12.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 3:59:58 PM EST |
| 72.00 | 12.35 | 16.25 | 14.30 | 12.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 3:59:58 PM EST |
| 73.00 | 13.35 | 17.05 | 15.20 | % | 0.21 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 75.00 | 15.35 | 19.05 | 17.20 | 15.95 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 3:59:58 PM EST |
| 80.00 | 20.35 | 24.10 | 22.23 | % | 0.28 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 85.00 | 25.35 | 29.05 | 27.20 | % | 0.32 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST |