Options Chain for OCCIDENTAL PETE CORP COM (OXY) - $42.52 as of 10/14/2025 4:51:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.60 | 20.00 | 19.80 | 22.25 | 0.00 | 0.00% | 0.88 | 0 | 2 | 4.52 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/14/2025 4:00:01 PM EST |
| 25.00 | 17.10 | 17.50 | 17.30 | % | 0.69 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 27.50 | 14.60 | 15.00 | 14.80 | 14.80 | 0.00 | 0.00% | 0.54 | 0 | 8 | 3.28 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 30.00 | 12.10 | 12.45 | 12.28 | 13.03 | 0.00 | 0.00% | 0.41 | 0 | 85 | 2.50 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 32.50 | 9.60 | 9.95 | 9.78 | 12.55 | 0.00 | 0.00% | 0.30 | 0 | 37 | 2.12 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/14/2025 4:00:01 PM EST |
| 34.00 | 8.10 | 8.50 | 8.30 | 13.95 | 0.00 | 0.00% | 0.24 | 0 | 63 | 1.83 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/14/2025 4:00:01 PM EST |
| 35.00 | 7.15 | 7.40 | 7.28 | 7.35 | 0.00 | 0.00% | 0.21 | 1 | 125 | 1.64 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 36.00 | 6.10 | 6.45 | 6.28 | 6.40 | 0.00 | 0.00% | 0.17 | 0 | 13 | 1.29 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 37.00 | 5.15 | 5.50 | 5.33 | 7.85 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/14/2025 4:00:01 PM EST |
| 37.50 | 4.65 | 4.95 | 4.80 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 514 | 1.03 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 38.00 | 4.15 | 4.50 | 4.33 | 6.70 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.01 | 0.99 | 0.01 | 0.00 | 10/9/2025 | 10/14/2025 4:00:01 PM EST |
| 39.00 | 3.20 | 3.40 | 3.30 | 3.45 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.83 | 0.98 | 0.03 | -0.02 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 39.50 | 2.69 | 2.97 | 2.83 | 2.95 | -1.20 | -28.92% | 0.07 | 12 | 8 | 0.79 | 0.96 | 0.05 | -0.03 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 40.00 | 2.19 | 2.52 | 2.36 | 2.54 | +0.15 | +6.28% | 0.06 | 35 | 1,429 | 0.73 | 0.93 | 0.09 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 40.50 | 1.74 | 2.02 | 1.88 | 1.95 | -2.60 | -57.15% | 0.05 | 1 | 7 | 0.60 | 0.88 | 0.13 | -0.06 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 41.00 | 1.38 | 1.46 | 1.42 | 1.38 | -0.20 | -12.66% | 0.03 | 85 | 42 | 0.39 | 0.82 | 0.18 | -0.07 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 41.50 | 0.94 | 1.11 | 1.03 | 0.93 | -0.26 | -21.85% | 0.02 | 64 | 114 | 0.34 | 0.73 | 0.24 | -0.08 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 42.00 | 0.64 | 0.75 | 0.70 | 0.69 | -0.18 | -20.69% | 0.02 | 239 | 336 | 0.34 | 0.60 | 0.30 | -0.09 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 42.50 | 0.42 | 0.45 | 0.44 | 0.44 | -0.11 | -20.00% | 0.01 | 972 | 1,878 | 0.34 | 0.45 | 0.31 | -0.09 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 43.00 | 0.25 | 0.27 | 0.26 | 0.25 | -0.10 | -28.58% | 0.01 | 1,157 | 1,507 | 0.35 | 0.30 | 0.27 | -0.08 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 43.50 | 0.14 | 0.16 | 0.15 | 0.15 | -0.06 | -28.58% | 0.00 | 490 | 1,827 | 0.36 | 0.20 | 0.20 | -0.06 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 44.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 928 | 1,418 | 0.38 | 0.13 | 0.14 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 44.50 | 0.06 | 0.07 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 432 | 994 | 0.41 | 0.08 | 0.10 | -0.04 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 45.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 448 | 13,811 | 0.44 | 0.05 | 0.07 | -0.03 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 45.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 149 | 3,205 | 0.47 | 0.03 | 0.04 | -0.02 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 46.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 559 | 2,248 | 0.50 | 0.02 | 0.03 | -0.01 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 46.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 175 | 1,452 | 0.55 | 0.01 | 0.02 | -0.01 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 47.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 354 | 1,678 | 0.61 | 0.01 | 0.01 | 0.00 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 47.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 123 | 8,201 | 0.60 | 0.00 | 0.01 | 0.00 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 48.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 136 | 1,739 | 0.65 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 48.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 29 | 858 | 0.69 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 49.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 101 | 982 | 0.74 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 49.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.78 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 50.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 260 | 25,047 | 0.82 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 203 | 1,471 | 0.87 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 1,372 | 0.94 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.10 | +0.09 | +900.00% | 0.00 | 19 | 2,231 | 0.98 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/14/2025 4:00:01 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 418 | 1.09 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/14/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 2,266 | 1.16 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.23 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 623 | 1.30 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/14/2025 4:00:01 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 724 | 1.36 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,031 | 1.49 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 830 | 1.79 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/14/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.52 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,693 | 1.20 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/14/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 9 | 1.01 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,217 | 0.89 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.07 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 59 | 0.66 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 138 | 1,461 | 0.60 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 38.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 76 | 107 | 0.57 | -0.01 | 0.01 | 0.00 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 39.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 57 | 305 | 0.49 | -0.02 | 0.03 | -0.02 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 39.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 76 | 11 | 0.46 | -0.04 | 0.05 | -0.03 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 40.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 197 | 16,234 | 0.43 | -0.07 | 0.09 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 40.50 | 0.07 | 0.09 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 31 | 269 | 0.39 | -0.12 | 0.13 | -0.06 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 41.00 | 0.12 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 1,115 | 1,525 | 0.36 | -0.18 | 0.18 | -0.07 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 41.50 | 0.21 | 0.23 | 0.22 | 0.30 | +0.09 | +42.86% | 0.01 | 504 | 418 | 0.34 | -0.27 | 0.24 | -0.08 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 42.00 | 0.37 | 0.39 | 0.38 | 0.39 | +0.01 | +2.64% | 0.01 | 331 | 1,148 | 0.34 | -0.40 | 0.30 | -0.09 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 42.50 | 0.59 | 0.69 | 0.64 | 0.60 | +0.01 | +1.70% | 0.02 | 368 | 7,040 | 0.35 | -0.55 | 0.31 | -0.09 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 43.00 | 0.91 | 1.07 | 0.99 | 1.00 | +0.16 | +19.05% | 0.02 | 33 | 1,959 | 0.37 | -0.70 | 0.27 | -0.08 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 43.50 | 1.23 | 1.51 | 1.37 | 1.38 | +0.14 | +11.29% | 0.03 | 45 | 2,405 | 0.55 | -0.80 | 0.20 | -0.06 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 44.00 | 1.64 | 1.94 | 1.79 | 1.75 | +0.11 | +6.71% | 0.04 | 40 | 2,530 | 0.62 | -0.87 | 0.14 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 44.50 | 2.09 | 2.45 | 2.27 | 2.13 | -0.03 | -1.39% | 0.05 | 18 | 1,498 | 0.70 | -0.92 | 0.10 | -0.04 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 45.00 | 2.57 | 2.90 | 2.74 | 2.80 | +0.24 | +9.38% | 0.06 | 104 | 6,026 | 0.63 | -0.95 | 0.07 | -0.03 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 45.50 | 3.10 | 3.40 | 3.25 | 3.28 | +0.18 | +5.81% | 0.07 | 4 | 918 | 0.82 | -0.97 | 0.04 | -0.02 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 46.00 | 3.55 | 3.80 | 3.68 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 718 | 0.89 | -0.98 | 0.03 | -0.01 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 46.50 | 4.05 | 4.40 | 4.23 | 4.27 | -0.03 | -0.70% | 0.09 | 150 | 551 | 0.84 | -0.99 | 0.02 | -0.01 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 47.00 | 4.60 | 4.95 | 4.78 | 4.62 | -0.08 | -1.71% | 0.10 | 3 | 694 | 1.10 | -0.99 | 0.01 | 0.00 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 47.50 | 5.05 | 5.45 | 5.25 | 5.21 | +0.03 | +0.58% | 0.11 | 29 | 2,770 | 1.11 | -1.00 | 0.01 | 0.00 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 48.00 | 5.55 | 5.95 | 5.75 | 5.51 | -0.24 | -4.18% | 0.12 | 4 | 129 | 1.18 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 48.50 | 6.00 | 6.45 | 6.23 | 6.63 | +2.88 | +76.80% | 0.13 | 10 | 34 | 1.24 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 49.00 | 6.55 | 6.90 | 6.73 | 6.46 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.16 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 49.50 | 7.00 | 7.45 | 7.23 | 7.18 | 0.00 | 0.00% | 0.15 | 0 | 79 | 1.37 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 50.00 | 7.50 | 7.85 | 7.68 | 8.35 | +0.61 | +7.89% | 0.15 | 1 | 370 | 1.50 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 51.00 | 8.65 | 8.95 | 8.80 | 6.05 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.55 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/14/2025 4:00:01 PM EST |
| 52.00 | 9.55 | 9.95 | 9.75 | 6.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/14/2025 4:00:01 PM EST |
| 52.50 | 10.05 | 10.45 | 10.25 | 7.35 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.72 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/14/2025 4:00:01 PM EST |
| 53.00 | 10.50 | 10.95 | 10.73 | 8.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/14/2025 4:00:01 PM EST |
| 54.00 | 11.55 | 11.95 | 11.75 | 9.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/14/2025 4:00:01 PM EST |
| 55.00 | 12.65 | 12.95 | 12.80 | 9.30 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.99 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/14/2025 4:00:01 PM EST |
| 56.00 | 13.50 | 13.95 | 13.73 | % | 0.25 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 57.00 | 14.55 | 14.95 | 14.75 | 10.25 | 0.00 | 0.00% | 0.26 | 0 | 7 | 2.09 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/14/2025 4:00:01 PM EST |
| 58.00 | 15.60 | 15.95 | 15.78 | 12.95 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.28 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/14/2025 4:00:01 PM EST |
| 60.00 | 17.50 | 17.95 | 17.73 | 15.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/14/2025 4:00:01 PM EST |
| 65.00 | 22.65 | 22.95 | 22.80 | 19.12 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.88 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/14/2025 4:00:01 PM EST |