| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY200221C00025000 | 2020-01-09 9:31AM EST | 25.00 | 20.12 | 16.35 | 17.45 | 0.00 | - | 6 | 7 | 379.69% |
| OXY200221C00027500 | 2019-12-06 3:30PM EST | 27.50 | 11.29 | 17.90 | 19.20 | 0.00 | - | 16 | 5 | 829.88% |
| OXY200221C00030000 | 2020-02-03 2:32PM EST | 30.00 | 11.33 | 10.90 | 12.00 | 0.00 | - | 10 | 16 | 283.59% |
| OXY200221C00032500 | 2020-01-27 3:15PM EST | 32.50 | 8.85 | 8.15 | 9.15 | 0.00 | - | 10 | 101 | 157.03% |
| OXY200221C00035000 | 2020-02-12 11:06AM EST | 35.00 | 7.45 | 6.35 | 6.85 | 0.00 | - | 30 | 752 | 100.78% |
| OXY200221C00037000 | 2020-02-13 10:44AM EST | 37.00 | 4.60 | 4.30 | 4.65 | 0.00 | - | 20 | 47 | 85.55% |
| OXY200221C00037500 | 2020-02-18 2:08PM EST | 37.50 | 4.05 | 3.95 | 4.15 | -0.06 | -1.46% | 16 | 0 | 77.73% |
| OXY200221C00038000 | 2020-02-06 1:38PM EST | 38.00 | 4.30 | 3.45 | 3.65 | 0.00 | - | 24 | 74 | 69.92% |
| OXY200221C00039000 | 2020-02-18 11:19AM EST | 39.00 | 2.30 | 2.58 | 2.64 | -0.22 | -8.73% | 44 | 0 | 52.34% |
| OXY200221C00040000 | 2020-02-18 2:42PM EST | 40.00 | 1.62 | 1.64 | 1.69 | -0.25 | -13.37% | 162 | 0 | 42.19% |
| OXY200221C00040500 | 2020-02-18 1:57PM EST | 40.50 | 1.06 | 1.22 | 1.26 | -0.40 | -27.40% | 163 | 0 | 39.26% |
| OXY200221C00041000 | 2020-02-18 2:14PM EST | 41.00 | 0.73 | 0.84 | 0.88 | -0.37 | -33.64% | 277 | 0 | 37.21% |
| OXY200221C00041500 | 2020-02-18 3:54PM EST | 41.50 | 0.52 | 0.51 | 0.56 | -0.22 | -29.73% | 280 | 0 | 35.25% |
| OXY200221C00042000 | 2020-02-18 3:59PM EST | 42.00 | 0.31 | 0.30 | 0.34 | -0.24 | -43.64% | 439 | 0 | 35.16% |
| OXY200221C00042500 | 2020-02-18 3:59PM EST | 42.50 | 0.18 | 0.16 | 0.19 | -0.13 | -41.94% | 474 | 0 | 35.16% |
| OXY200221C00043000 | 2020-02-18 2:27PM EST | 43.00 | 0.09 | 0.08 | 0.10 | -0.10 | -52.63% | 379 | 0 | 35.35% |
| OXY200221C00043500 | 2020-02-18 11:49AM EST | 43.50 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 593 | 0 | 39.06% |
| OXY200221C00044000 | 2020-02-18 1:58PM EST | 44.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 285 | 0 | 40.23% |
| OXY200221C00044500 | 2020-02-18 3:01PM EST | 44.50 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 5 | 0 | 46.48% |
| OXY200221C00045000 | 2020-02-18 3:50PM EST | 45.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 68 | 0 | 52.34% |
| OXY200221C00045500 | 2020-02-18 11:18AM EST | 45.50 | 0.03 | 0.00 | 0.07 | -0.01 | -25.00% | 1 | 0 | 56.64% |
| OXY200221C00046000 | 2020-02-13 1:31PM EST | 46.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 22 | 0 | 60.16% |
| OXY200221C00046500 | 2020-02-14 11:46AM EST | 46.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 77 | 0 | 65.63% |
| OXY200221C00047000 | 2020-02-13 1:24PM EST | 47.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 20 | 308 | 71.09% |
| OXY200221C00047500 | 2020-02-18 3:25PM EST | 47.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 43 | 0 | 64.06% |
| OXY200221C00048000 | 2020-02-18 1:57PM EST | 48.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 20 | 53 | 75.78% |
| OXY200221C00048500 | 2020-01-23 10:10AM EST | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| OXY200221C00049000 | 2020-02-06 10:01AM EST | 49.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 50.00% |
| OXY200221C00049500 | 2020-01-22 12:44PM EST | 49.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 50.00% |
| OXY200221C00050000 | 2020-02-18 12:53PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 78.13% |
| OXY200221C00050500 | 2020-01-24 11:48AM EST | 50.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | - | 21 | 103.91% |
| OXY200221C00051000 | 2020-02-06 10:01AM EST | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| OXY200221C00052000 | 2020-01-21 1:13PM EST | 52.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| OXY200221C00052500 | 2020-02-18 1:25PM EST | 52.50 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 7 | 0 | 120.31% |
| OXY200221C00053000 | 2020-01-22 9:45AM EST | 53.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| OXY200221C00055000 | 2020-02-07 10:08AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,258 | 112.50% |
| OXY200221C00057500 | 2020-01-17 2:55PM EST | 57.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 11 | 421 | 131.25% |
| OXY200221C00060000 | 2020-02-10 1:31PM EST | 60.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 2,174 | 168.75% |
| OXY200221C00062500 | 2020-01-22 3:09PM EST | 62.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 22 | 176 | 156.25% |
| OXY200221C00065000 | 2020-01-24 10:05AM EST | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 236 | 184.38% |
| OXY200221C00070000 | 2020-02-07 10:09AM EST | 70.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 200 | 392 | 228.13% |
| OXY200221C00075000 | 2020-01-23 12:19PM EST | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 56 | 234.38% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY200221P00025000 | 2020-01-23 9:30AM EST | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 26 | 228.13% |
| OXY200221P00027500 | 2020-01-27 11:00AM EST | 27.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 135 | 187.50% |
| OXY200221P00030000 | 2020-02-10 2:13PM EST | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 4,503 | 153.13% |
| OXY200221P00032500 | 2020-02-10 3:13PM EST | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 2,432 | 118.75% |
| OXY200221P00035000 | 2020-02-14 12:32PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 75.00% |
| OXY200221P00037000 | 2020-02-03 9:37AM EST | 37.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 2 | 934 | 68.75% |
| OXY200221P00037500 | 2020-02-18 3:28PM EST | 37.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 6 | 0 | 57.81% |
| OXY200221P00038000 | 2020-02-18 1:19PM EST | 38.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 14 | 0 | 55.47% |
| OXY200221P00038500 | 2020-02-18 11:52AM EST | 38.50 | 0.04 | 0.01 | 0.06 | -0.03 | -42.86% | 21 | - | 50.00% |
| OXY200221P00039000 | 2020-02-18 1:26PM EST | 39.00 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 78 | 0 | 46.88% |
| OXY200221P00039500 | 2020-02-18 1:31PM EST | 39.50 | 0.08 | 0.04 | 0.07 | -0.06 | -42.86% | 72 | - | 42.77% |
| OXY200221P00040000 | 2020-02-18 2:45PM EST | 40.00 | 0.10 | 0.08 | 0.10 | -0.04 | -28.57% | 269 | 0 | 38.67% |
| OXY200221P00040500 | 2020-02-18 3:47PM EST | 40.50 | 0.16 | 0.15 | 0.17 | -0.13 | -44.83% | 278 | 0 | 36.52% |
| OXY200221P00041000 | 2020-02-18 3:22PM EST | 41.00 | 0.33 | 0.26 | 0.29 | -0.07 | -17.50% | 565 | 0 | 34.96% |
| OXY200221P00041500 | 2020-02-18 3:12PM EST | 41.50 | 0.51 | 0.46 | 0.48 | -0.06 | -10.53% | 508 | 0 | 33.99% |
| OXY200221P00042000 | 2020-02-18 12:58PM EST | 42.00 | 1.00 | 0.71 | 0.76 | +0.21 | +26.58% | 70 | 0 | 33.79% |
| OXY200221P00042500 | 2020-02-18 3:50PM EST | 42.50 | 1.16 | 1.07 | 1.12 | +0.04 | +3.57% | 115 | 0 | 34.18% |
| OXY200221P00043000 | 2020-02-14 3:21PM EST | 43.00 | 1.85 | 1.49 | 1.54 | +0.32 | +20.92% | 7 | 0 | 35.35% |
| OXY200221P00043500 | 2020-02-14 3:07PM EST | 43.50 | 1.89 | 1.94 | 2.00 | 0.00 | - | 15 | 0 | 37.50% |
| OXY200221P00044000 | 2020-02-13 10:22AM EST | 44.00 | 2.34 | 2.37 | 2.56 | 0.00 | - | 11 | 270 | 53.13% |
| OXY200221P00044500 | 2020-02-18 10:47AM EST | 44.50 | 3.24 | 2.88 | 3.05 | +0.47 | +16.97% | 5 | 37 | 58.98% |
| OXY200221P00045000 | 2020-02-18 2:55PM EST | 45.00 | 3.55 | 3.40 | 3.55 | 0.00 | - | 91 | 0 | 50.78% |
| OXY200221P00045500 | 2020-02-18 2:45PM EST | 45.50 | 3.97 | 3.80 | 4.05 | +0.57 | +16.76% | 6 | 243 | 72.66% |
| OXY200221P00046000 | 2020-01-30 1:55PM EST | 46.00 | 6.57 | 4.25 | 4.55 | 0.00 | - | 4 | 97 | 78.91% |
| OXY200221P00046500 | 2020-02-03 1:36PM EST | 46.50 | 4.83 | 4.45 | 5.10 | 0.00 | - | - | 10 | 93.36% |
| OXY200221P00047000 | 2020-01-22 9:33AM EST | 47.00 | 3.60 | 5.15 | 5.90 | 0.00 | - | - | 0 | 85.94% |
| OXY200221P00047500 | 2020-02-18 2:55PM EST | 47.50 | 6.05 | 5.90 | 6.05 | +0.35 | +6.14% | 40 | 0 | 77.73% |
| OXY200221P00050000 | 2020-01-29 9:45AM EST | 50.00 | 10.25 | 7.95 | 8.75 | 0.00 | - | 6 | 425 | 158.98% |
| OXY200221P00052500 | 2020-01-21 3:33PM EST | 52.50 | 8.00 | 9.80 | 11.70 | 0.00 | - | 3 | 5 | 242.97% |
| OXY200221P00055000 | 2020-01-09 11:34AM EST | 55.00 | 10.80 | 12.70 | 13.75 | 0.00 | - | 4 | 1 | 214.45% |
| OXY200221P00057500 | 2020-01-13 3:11PM EST | 57.50 | 11.03 | 14.80 | 16.25 | 0.00 | - | 5 | 3 | 239.06% |
| OXY200221P00060000 | 2020-01-13 3:12PM EST | 60.00 | 13.52 | 17.35 | 18.75 | 0.00 | - | 1 | 1 | 261.72% |
| OXY200221P00065000 | 2019-11-08 3:29PM EST | 65.00 | 25.63 | 26.70 | 27.70 | 0.00 | - | 1 | 0 | 642.77% |
| OXY200221P00070000 | 2019-08-18 11:07PM EST | 70.00 | 26.55 | 23.95 | 27.65 | 0.00 | - | - | 1 | 0.00% |
| OXY200221P00075000 | 2019-12-16 12:06AM EST | 75.00 | 36.70 | 28.15 | 28.55 | 0.00 | - | - | - | 0.00% |