contractSymbol stringlengths 16 20 | lastTradeDate stringdate 2016-03-11 22:20:08 2026-03-20 20:00:00 | strike float64 0.5 8.6k | lastPrice float64 0.01 4.29k | bid float64 0 4.25k ⌀ | ask float64 0 4.29k ⌀ | change float64 -1,005.3 3.08k | percentChange float64 -99.98 1.61B ⌀ | volume float64 0 366k ⌀ | openInterest float64 0 287k ⌀ | impliedVolatility float64 0 128 | inTheMoney stringclasses 6
values | contractSize stringclasses 1
value | currency stringclasses 1
value | Type stringclasses 2
values | expirationDate stringdate 2025-04-17 00:00:00 2028-12-15 00:00:00 | daysleft int64 0 999 | mark float64 0 4.27k ⌀ | pricepercent float64 0 429k | pricepercentstrike float64 0 84.4k | interinsicvalue float64 0 8.3k | interinsicvalue% float64 0 3.89M | timevalue float64 -5,759 2.36k | timevalue% float64 -3,889,900 100 | breakevenprice float64 -13.04 8.7k |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XYZ260327C00057000 | 2026-03-20 19:58:42+00:00 | 57 | 3.25 | 3.1 | 3.4 | 0.91 | 38.888893 | 31 | 185 | 0.613285 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 3.25 | 325 | 5.701754 | 56 | 1,723.076923 | -52.75 | -1,623.076923 | 60.25 |
XYZ260327C00058000 | 2026-03-20 19:22:00+00:00 | 58 | 2.31 | 2.32 | 2.68 | 0.6 | 35.087715 | 41 | 136 | 0.576176 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 2.5 | 231 | 3.982759 | 57 | 2,467.532468 | -54.69 | -2,367.532468 | 60.31 |
XYZ260327C00059000 | 2026-03-20 19:58:15+00:00 | 59 | 1.91 | 1.89 | 2.06 | 0.67 | 54.032253 | 94 | 996 | 0.58936 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.975 | 191 | 3.237288 | 58 | 3,036.649215 | -56.09 | -2,936.649215 | 60.91 |
XYZ260327C00060000 | 2026-03-20 19:56:21+00:00 | 60 | 1.4 | 1.37 | 1.51 | 0.11 | 8.527133 | 768 | 3,764 | 0.56934 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.44 | 140 | 2.333333 | 0 | 0 | 1.4 | 100 | 61.4 |
XYZ260327C00061000 | 2026-03-20 19:59:01+00:00 | 61 | 0.99 | 0.91 | 1.07 | -0.01 | -0.999999 | 116 | 3,188 | 0.545903 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.99 | 99 | 1.622951 | 0 | 0 | 0.99 | 100 | 61.99 |
XYZ260327C00062000 | 2026-03-20 19:59:40+00:00 | 62 | 0.71 | 0.65 | 0.75 | 0.03 | 4.41176 | 727 | 1,599 | 0.548344 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.7 | 71 | 1.145161 | 0 | 0 | 0.71 | 100 | 62.71 |
XYZ260327C00063000 | 2026-03-20 19:47:43+00:00 | 63 | 0.39 | 0.41 | 0.51 | -0.1 | -20.408169 | 418 | 3,682 | 0.540044 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.46 | 39 | 0.619048 | 0 | 0 | 0.39 | 100 | 63.39 |
XYZ260327C00064000 | 2026-03-20 19:48:36+00:00 | 64 | 0.34 | 0.24 | 0.4 | 0 | 0 | 257 | 2,809 | 0.550786 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.32 | 34 | 0.53125 | 0 | 0 | 0.34 | 100 | 64.34 |
XYZ260327C00065000 | 2026-03-20 19:26:18+00:00 | 65 | 0.17 | 0.13 | 0.25 | -0.06 | -26.086956 | 105 | 1,757 | 0.539067 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.19 | 17 | 0.261538 | 0 | 0 | 0.17 | 100 | 65.17 |
XYZ260327C00066000 | 2026-03-20 19:38:27+00:00 | 66 | 0.11 | 0.06 | 0.23 | -0.02 | -15.384613 | 165 | 608 | 0.564457 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.145 | 11 | 0.166667 | 0 | 0 | 0.11 | 100 | 66.11 |
XYZ260327C00067000 | 2026-03-20 19:55:46+00:00 | 67 | 0.09 | 0.08 | 0.11 | 0.02 | 28.571432 | 41 | 446 | 0.570317 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.095 | 9 | 0.134328 | 0 | 0 | 0.09 | 100 | 67.09 |
XYZ260327C00068000 | 2026-03-20 17:00:01+00:00 | 68 | 0.07 | 0.02 | 0.08 | 0.02 | 39.999996 | 56 | 465 | 0.558598 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.05 | 7 | 0.102941 | 0 | 0 | 0.07 | 100 | 68.07 |
XYZ260327C00069000 | 2026-03-20 17:57:10+00:00 | 69 | 0.04 | 0.03 | 0.11 | -0.01 | -20.000004 | 8 | 76 | 0.640629 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.07 | 4 | 0.057971 | 0 | 0 | 0.04 | 100 | 69.04 |
XYZ260327C00070000 | 2026-03-20 18:55:58+00:00 | 70 | 0.03 | 0.02 | 0.13 | -0.01 | -25 | 57 | 796 | 0.699222 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.075 | 3 | 0.042857 | 0 | 0 | 0.03 | 100 | 70.03 |
XYZ260327C00071000 | 2026-03-18 15:06:01+00:00 | 71 | 0.13 | 0 | 0.17 | 0.08 | 159.99998 | 1 | 109 | 0.765627 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.085 | 13 | 0.183099 | 0 | 0 | 0.13 | 100 | 71.13 |
XYZ260327C00072000 | 2026-03-18 15:06:01+00:00 | 72 | 0.04 | 0 | 0.46 | 0 | 0 | 18 | 207 | 0.988281 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.23 | 4 | 0.055556 | 0 | 0 | 0.04 | 100 | 72.04 |
XYZ260327C00073000 | 2026-03-19 14:44:32+00:00 | 73 | 0.03 | 0 | 0.75 | 0 | 0 | 1 | 26 | 1.16602 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.375 | 3 | 0.041096 | 0 | 0 | 0.03 | 100 | 73.03 |
XYZ260327C00074000 | 2026-03-18 15:16:53+00:00 | 74 | 0.02 | 0 | 0.56 | 0 | 0 | 2 | 59 | 1.140629 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.28 | 2 | 0.027027 | 0 | 0 | 0.02 | 100 | 74.02 |
XYZ260327C00075000 | 2026-03-20 19:54:03+00:00 | 75 | 0.01 | 0 | 0.01 | 0 | 0 | 16 | 299 | 0.656253 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.005 | 1 | 0.013333 | 0 | 0 | 0.01 | 100 | 75.01 |
XYZ260327C00076000 | 2026-03-12 19:39:53+00:00 | 76 | 0.09 | 0 | 0.76 | 0 | 0 | 1 | 91 | 1.333011 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.38 | 9 | 0.118421 | 0 | 0 | 0.09 | 100 | 76.09 |
XYZ260327C00077000 | 2026-03-12 19:39:58+00:00 | 77 | 0.1 | 0 | 1.35 | 0 | 0 | 1 | 18 | 1.600588 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.675 | 10 | 0.12987 | 0 | 0 | 0.1 | 100 | 77.1 |
XYZ260327C00078000 | 2026-03-16 17:49:11+00:00 | 78 | 0.06 | 0 | 0.05 | 0 | 0 | 1 | 3 | 0.906251 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.025 | 6 | 0.076923 | 0 | 0 | 0.06 | 100 | 78.06 |
XYZ260327C00080000 | 2026-03-20 19:38:18+00:00 | 80 | 0.03 | 0 | 0.05 | 0 | 0 | 7 | 122 | 0.976563 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.025 | 3 | 0.0375 | 0 | 0 | 0.03 | 100 | 80.03 |
XYZ260327C00085000 | 2026-03-19 18:51:55+00:00 | 85 | 0.01 | 0 | 0.39 | 0 | 0 | 1 | 115 | 1.546877 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.195 | 1 | 0.011765 | 0 | 0 | 0.01 | 100 | 85.01 |
XYZ260327P00025000 | 2026-02-27 15:33:28+00:00 | 25 | 0.05 | 0 | 2.13 | 0 | 0 | 5 | 5 | 5.115238 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 1.065 | 5 | 0.2 | 0 | 0 | 0.05 | 100 | 24.95 |
XYZ260327P00030000 | 2026-03-19 17:36:39+00:00 | 30 | 0.04 | 0 | 2.13 | 0 | 0 | 1 | 11 | 4.183599 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 1.065 | 4 | 0.133333 | 0 | 0 | 0.04 | 100 | 29.96 |
XYZ260327P00035000 | 2026-03-20 19:59:02+00:00 | 35 | 1.07 | 0 | 0.2 | 0.71 | 197.22221 | 4 | 4 | 2.054692 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.1 | 107 | 3.057143 | 0 | 0 | 1.07 | 100 | 33.93 |
XYZ260327P00040000 | 2026-03-17 19:48:34+00:00 | 40 | 0.01 | 0 | 1.95 | 0 | 0 | 4 | 163 | 2.634769 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.975 | 1 | 0.025 | 0 | 0 | 0.01 | 100 | 39.99 |
XYZ260327P00042000 | 2026-02-24 16:20:43+00:00 | 42 | 1 | 0 | 1.75 | 0 | 0 | null | 5 | 2.307621 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.875 | 100 | 2.380952 | 0 | 0 | 1 | 100 | 41 |
XYZ260327P00043000 | 2026-03-16 16:35:33+00:00 | 43 | 0.03 | 0 | 1.15 | 0 | 0 | 16 | 56 | 1.941407 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.575 | 3 | 0.069767 | 0 | 0 | 0.03 | 100 | 42.97 |
XYZ260327P00044000 | 2026-03-16 14:29:40+00:00 | 44 | 0.08 | 0 | 0.15 | 0 | 0 | 2 | 26 | 1.195317 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.075 | 8 | 0.181818 | 0 | 0 | 0.08 | 100 | 43.92 |
XYZ260327P00045000 | 2026-03-20 19:23:54+00:00 | 45 | 0.01 | 0 | 0.07 | -0.02 | -66.66667 | 3 | 25 | 0.992188 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.035 | 1 | 0.022222 | 0 | 0 | 0.01 | 100 | 44.99 |
XYZ260327P00046000 | 2026-03-20 16:39:16+00:00 | 46 | 0.03 | 0.02 | 0.29 | -0.02 | -40.000004 | 3 | 64 | 1.189457 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.155 | 3 | 0.065217 | 0 | 0 | 0.03 | 100 | 45.97 |
XYZ260327P00047000 | 2026-03-19 16:33:13+00:00 | 47 | 0.06 | 0 | 0.28 | 0 | 0 | 14 | 369 | 1.082036 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.14 | 6 | 0.12766 | 0 | 0 | 0.06 | 100 | 46.94 |
XYZ260327P00048000 | 2026-03-20 13:47:32+00:00 | 48 | 0.05 | 0.02 | 0.1 | -0.01 | -16.666664 | 14 | 618 | 0.859376 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.06 | 5 | 0.104167 | 0 | 0 | 0.05 | 100 | 47.95 |
XYZ260327P00049000 | 2026-03-20 18:49:05+00:00 | 49 | 0.07 | 0.02 | 0.11 | -0.08 | -53.333336 | 2 | 163 | 0.796877 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.065 | 7 | 0.142857 | 0 | 0 | 0.07 | 100 | 48.93 |
XYZ260327P00050000 | 2026-03-20 19:37:55+00:00 | 50 | 0.12 | 0.03 | 0.13 | -0.09 | -42.857143 | 285 | 138 | 0.753909 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.08 | 12 | 0.24 | 0 | 0 | 0.12 | 100 | 49.88 |
XYZ260327P00051000 | 2026-03-20 19:22:22+00:00 | 51 | 0.16 | 0.06 | 0.18 | -0.12 | -42.857143 | 7 | 110 | 0.738284 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.12 | 16 | 0.313725 | 0 | 0 | 0.16 | 100 | 50.84 |
XYZ260327P00052000 | 2026-03-20 19:43:14+00:00 | 52 | 0.24 | 0.08 | 0.28 | 0.03 | 14.285715 | 8 | 69 | 0.726565 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.18 | 24 | 0.461538 | 0 | 0 | 0.24 | 100 | 51.76 |
XYZ260327P00053000 | 2026-03-20 19:46:01+00:00 | 53 | 0.34 | 0.14 | 0.38 | -0.03 | -8.108109 | 256 | 534 | 0.709964 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.26 | 34 | 0.641509 | 0 | 0 | 0.34 | 100 | 52.66 |
XYZ260327P00054000 | 2026-03-20 19:37:12+00:00 | 54 | 0.48 | 0.29 | 0.51 | 0.03 | 6.666667 | 59 | 121 | 0.711917 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.4 | 48 | 0.888889 | 0 | 0 | 0.48 | 100 | 53.52 |
XYZ260327P00055000 | 2026-03-20 19:51:31+00:00 | 55 | 0.53 | 0.48 | 0.53 | -0.08 | -13.11476 | 109 | 417 | 0.671878 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.505 | 53 | 0.963636 | 0 | 0 | 0.53 | 100 | 54.47 |
XYZ260327P00056000 | 2026-03-20 19:43:31+00:00 | 56 | 0.69 | 0.65 | 0.72 | -0.13 | -15.853659 | 179 | 539 | 0.650394 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.685 | 69 | 1.232143 | 0 | 0 | 0.69 | 100 | 55.31 |
XYZ260327P00057000 | 2026-03-20 19:58:50+00:00 | 57 | 0.97 | 0.9 | 0.97 | -0.11 | -10.185185 | 442 | 722 | 0.634769 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.935 | 97 | 1.701754 | 0 | 0 | 0.97 | 100 | 56.03 |
XYZ260327P00058000 | 2026-03-20 19:57:19+00:00 | 58 | 1.27 | 1.2 | 1.28 | -0.17 | -11.80556 | 215 | 446 | 0.61475 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 1.24 | 127 | 2.189655 | 0 | 0 | 1.27 | 100 | 56.73 |
XYZ260327P00059000 | 2026-03-20 19:20:40+00:00 | 59 | 1.82 | 1.56 | 1.67 | -0.08 | -4.210522 | 267 | 2,882 | 0.592778 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 1.615 | 182 | 3.084746 | 0 | 0 | 1.82 | 100 | 57.18 |
XYZ260327P00060000 | 2026-03-20 19:54:34+00:00 | 60 | 2.25 | 2.04 | 2.32 | -0.01 | -0.442477 | 190 | 464 | 0.605473 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 2.18 | 225 | 3.75 | 59 | 2,622.222222 | -56.75 | -2,522.222222 | 57.75 |
XYZ260327P00061000 | 2026-03-20 19:43:26+00:00 | 61 | 3.28 | 2.6 | 2.98 | -0.76 | -18.811882 | 1,198 | 192 | 0.605473 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 2.79 | 328 | 5.377049 | 60 | 1,829.268293 | -56.72 | -1,729.268293 | 57.72 |
XYZ260327P00062000 | 2026-03-20 19:47:37+00:00 | 62 | 3.89 | 3.15 | 3.75 | -0.86 | -18.10526 | 13 | 350 | 0.594731 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 3.45 | 389 | 6.274194 | 61 | 1,568.123393 | -57.11 | -1,468.123393 | 58.11 |
XYZ260327P00063000 | 2026-03-20 19:49:54+00:00 | 63 | 4.65 | 3.9 | 4.55 | -0.05 | -1.063824 | 13 | 140 | 0.60059 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 4.225 | 465 | 7.380952 | 62 | 1,333.333333 | -57.35 | -1,233.333333 | 58.35 |
XYZ260327P00064000 | 2026-03-20 19:10:48+00:00 | 64 | 4.96 | 4.7 | 5.15 | -1.44 | -22.5 | 3 | 127 | 0.536137 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 4.925 | 496 | 7.75 | 63 | 1,270.16129 | -58.04 | -1,170.16129 | 59.04 |
XYZ260327P00065000 | 2026-03-20 19:38:18+00:00 | 65 | 6.57 | 5.7 | 6.3 | -1.04 | -13.666227 | 22 | 469 | 0.653324 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 6 | 657 | 10.107692 | 64 | 974.12481 | -57.43 | -874.12481 | 58.43 |
XYZ260327P00066000 | 2026-03-20 17:29:12+00:00 | 66 | 6.35 | 6.5 | 7.25 | 0.34 | 5.657232 | 2 | 119 | 0.644535 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 6.875 | 635 | 9.621212 | 65 | 1,023.622047 | -58.65 | -923.622047 | 59.65 |
XYZ260327P00067000 | 2026-03-20 14:36:51+00:00 | 67 | 8.26 | 7.5 | 8.15 | -0.19 | -2.248516 | 1 | 103 | 0.669925 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 7.825 | 826 | 12.328358 | 66 | 799.031477 | -57.74 | -699.031477 | 58.74 |
XYZ260327P00068000 | 2026-03-12 19:27:10+00:00 | 68 | 8 | 7.95 | 10.05 | 0 | 0 | 2 | 717 | 0.86133 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 9 | 800 | 11.764706 | 67 | 837.5 | -59 | -737.5 | 60 |
XYZ260327P00069000 | 2026-03-05 17:10:27+00:00 | 69 | 4.45 | 8.45 | 10.95 | 0 | 0 | null | 8 | 0.640629 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 9.7 | 445 | 6.449275 | 68 | 1,528.089888 | -63.55 | -1,428.089888 | 64.55 |
XYZ260327P00070000 | 2026-03-20 14:02:16+00:00 | 70 | 11.36 | 9.65 | 11.95 | 2.13 | 23.076925 | 1 | 21 | 0.820314 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 10.8 | 1,136 | 16.228571 | 69 | 607.394366 | -57.64 | -507.394366 | 58.64 |
XYZ260327P00080000 | 2026-03-06 20:25:50+00:00 | 80 | 14.01 | 18.95 | 22.8 | 0 | 0 | 2 | 0 | 1.396487 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 20.875 | 1,401 | 17.5125 | 79 | 563.882941 | -64.99 | -463.882941 | 65.99 |
XYZ260327P00085000 | 2026-03-05 20:10:04+00:00 | 85 | 17.75 | 24.3 | 27.85 | 0 | 0 | null | 0 | 1.822267 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 26.075 | 1,775 | 20.882353 | 84 | 473.239437 | -66.25 | -373.239437 | 67.25 |
XYZ260402C00040000 | 2026-02-27 14:37:41+00:00 | 40 | 25.44 | 18 | 20.7 | 0 | 0 | 1 | 8 | 2.053716 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 19.35 | 2,544 | 63.6 | 39 | 153.301887 | -13.56 | -53.301887 | 65.44 |
XYZ260402C00045000 | 2026-03-02 17:24:42+00:00 | 45 | 18.99 | 13.15 | 15.9 | 0 | 0 | 1 | 1 | 0.900392 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 14.525 | 1,899 | 42.2 | 44 | 231.700895 | -25.01 | -131.700895 | 63.99 |
XYZ260402C00047000 | 2026-02-27 16:20:14+00:00 | 47 | 15.37 | 11.25 | 12.95 | 0 | 0 | 42 | 42 | 1.076176 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 12.1 | 1,537 | 32.702128 | 46 | 299.28432 | -30.63 | -199.28432 | 62.37 |
XYZ260402C00048000 | 2026-02-19 18:33:33+00:00 | 48 | 7.15 | 10.6 | 12.25 | 0 | 0 | null | 101 | 0.59766 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 11.425 | 715 | 14.895833 | 47 | 657.342657 | -39.85 | -557.342657 | 55.15 |
XYZ260402C00049000 | 2026-02-27 15:28:34+00:00 | 49 | 16 | 10.1 | 10.9 | 0 | 0 | 6 | 11 | 0.642582 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 10.5 | 1,600 | 32.653061 | 48 | 300 | -32 | -200 | 65 |
XYZ260402C00050000 | 2026-03-05 16:26:58+00:00 | 50 | 16.42 | 9.15 | 9.95 | 0 | 0 | 2 | 8 | 0.62891 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 9.55 | 1,642 | 32.84 | 49 | 298.416565 | -32.58 | -198.416565 | 66.42 |
XYZ260402C00051000 | 2026-03-05 16:26:58+00:00 | 51 | 15.45 | 8.25 | 9.05 | 0 | 0 | 2 | 21 | 0.636722 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 8.65 | 1,545 | 30.294118 | 50 | 323.624595 | -34.55 | -223.624595 | 66.45 |
XYZ260402C00052000 | 2026-02-27 14:57:41+00:00 | 52 | 11.72 | 7.35 | 8.15 | 0 | 0 | 1 | 1 | 0.626957 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 7.75 | 1,172 | 22.538462 | 51 | 435.153584 | -39.28 | -335.153584 | 63.72 |
XYZ260402C00053000 | 2026-03-20 15:17:57+00:00 | 53 | 6.9 | 6.45 | 7.25 | 0.48 | 7.476636 | 1 | 2 | 0.605473 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 6.85 | 690 | 13.018868 | 52 | 753.623188 | -45.1 | -653.623188 | 59.9 |
XYZ260402C00054000 | 2026-03-18 16:32:20+00:00 | 54 | 6 | 5.65 | 6.4 | 0 | 0 | 1 | 9 | 0.601566 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 6.025 | 600 | 11.111111 | 53 | 883.333333 | -47 | -783.333333 | 60 |
XYZ260402C00055000 | 2026-03-20 19:42:22+00:00 | 55 | 4.82 | 4.85 | 5.6 | -0.39 | -7.485602 | 5 | 11 | 0.591313 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 5.225 | 482 | 8.763636 | 54 | 1,120.33195 | -49.18 | -1,020.33195 | 59.82 |
XYZ260402C00056000 | 2026-03-20 15:43:11+00:00 | 56 | 4.74 | 4.1 | 4.85 | 0.19 | 4.175815 | 1 | 85 | 0.582035 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 4.475 | 474 | 8.464286 | 55 | 1,160.337553 | -50.26 | -1,060.337553 | 60.74 |
XYZ260402C00057000 | 2026-03-20 18:56:25+00:00 | 57 | 3.3 | 3.45 | 4.1 | -0.3 | -8.333332 | 25 | 118 | 0.57227 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 3.775 | 330 | 5.789474 | 56 | 1,696.969697 | -52.7 | -1,596.969697 | 60.3 |
XYZ260402C00058000 | 2026-03-20 18:04:57+00:00 | 58 | 3.5 | 3.1 | 3.35 | 1.13 | 47.679333 | 38 | 137 | 0.584477 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 3.225 | 350 | 6.034483 | 57 | 1,628.571429 | -53.5 | -1,528.571429 | 61.5 |
XYZ260402C00059000 | 2026-03-20 14:49:48+00:00 | 59 | 2.57 | 2.24 | 2.73 | 0.08 | 3.212848 | 106 | 73 | 0.536137 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 2.485 | 257 | 4.355932 | 58 | 2,256.809339 | -55.43 | -2,156.809339 | 61.57 |
XYZ260402C00060000 | 2026-03-20 18:41:46+00:00 | 60 | 1.92 | 2 | 2.22 | -0.03 | -1.538466 | 52 | 1,141 | 0.559086 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 2.11 | 192 | 3.2 | 0 | 0 | 1.92 | 100 | 61.92 |
XYZ260402C00061000 | 2026-03-20 18:26:41+00:00 | 61 | 1.65 | 1.56 | 1.7 | 0.6 | 57.14286 | 76 | 193 | 0.541508 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 1.63 | 165 | 2.704918 | 0 | 0 | 1.65 | 100 | 62.65 |
XYZ260402C00062000 | 2026-03-20 19:00:13+00:00 | 62 | 1.22 | 0.98 | 1.37 | 0.29 | 31.182798 | 8 | 272 | 0.5127 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 1.175 | 122 | 1.967742 | 0 | 0 | 1.22 | 100 | 63.22 |
XYZ260402C00063000 | 2026-03-20 17:59:44+00:00 | 63 | 1.06 | 0.83 | 1.01 | 0.41 | 63.07692 | 1,025 | 206 | 0.518071 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.92 | 106 | 1.68254 | 0 | 0 | 1.06 | 100 | 64.06 |
XYZ260402C00064000 | 2026-03-20 16:44:01+00:00 | 64 | 0.58 | 0.54 | 0.76 | 0.03 | 5.45454 | 7 | 109 | 0.503911 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.65 | 58 | 0.90625 | 0 | 0 | 0.58 | 100 | 64.58 |
XYZ260402C00065000 | 2026-03-20 17:43:38+00:00 | 65 | 0.46 | 0.43 | 0.57 | -0.05 | -9.803918 | 21 | 192 | 0.510747 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.5 | 46 | 0.707692 | 0 | 0 | 0.46 | 100 | 65.46 |
XYZ260402C00066000 | 2026-03-20 19:19:58+00:00 | 66 | 0.36 | 0.29 | 0.42 | 0 | 0 | 5 | 319 | 0.506841 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.355 | 36 | 0.545455 | 0 | 0 | 0.36 | 100 | 66.36 |
XYZ260402C00067000 | 2026-03-20 18:59:24+00:00 | 67 | 0.27 | 0.19 | 0.32 | 0.02 | 8.000004 | 58 | 757 | 0.506841 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.255 | 27 | 0.402985 | 0 | 0 | 0.27 | 100 | 67.27 |
XYZ260402C00068000 | 2026-03-19 16:21:30+00:00 | 68 | 0.14 | 0.12 | 0.24 | 0 | 0 | 1 | 96 | 0.506841 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.18 | 14 | 0.205882 | 0 | 0 | 0.14 | 100 | 68.14 |
XYZ260402C00069000 | 2026-03-20 16:18:56+00:00 | 69 | 0.13 | 0.09 | 0.18 | 0.02 | 18.181814 | 6 | 91 | 0.514653 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.135 | 13 | 0.188406 | 0 | 0 | 0.13 | 100 | 69.13 |
XYZ260402C00070000 | 2026-03-20 18:21:51+00:00 | 70 | 0.13 | 0.05 | 0.28 | 0.03 | 29.999992 | 6 | 280 | 0.576176 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.165 | 13 | 0.185714 | 0 | 0 | 0.13 | 100 | 70.13 |
XYZ260402C00071000 | 2026-03-20 16:18:56+00:00 | 71 | 0.11 | 0.03 | 0.12 | -0.11 | -50 | 5 | 34 | 0.529302 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.075 | 11 | 0.15493 | 0 | 0 | 0.11 | 100 | 71.11 |
XYZ260402C00072000 | 2026-03-16 14:14:21+00:00 | 72 | 0.15 | 0.03 | 0.21 | 0 | 0 | 89 | 105 | 0.611332 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.12 | 15 | 0.208333 | 0 | 0 | 0.15 | 100 | 72.15 |
XYZ260402C00073000 | 2026-03-13 14:33:40+00:00 | 73 | 0.1 | 0.01 | 0.18 | -0.28 | -73.68421 | 1 | 75 | 0.619144 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.095 | 10 | 0.136986 | 0 | 0 | 0.1 | 100 | 73.1 |
XYZ260402C00074000 | 2026-03-10 14:50:45+00:00 | 74 | 0.86 | 0 | 0.46 | 0 | 0 | 11 | 15 | 0.772463 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.23 | 86 | 1.162162 | 0 | 0 | 0.86 | 100 | 74.86 |
XYZ260402C00075000 | 2026-03-20 18:55:58+00:00 | 75 | 0.09 | 0 | 0.08 | 0.03 | 50.00001 | 2 | 157 | 0.59766 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.04 | 9 | 0.12 | 0 | 0 | 0.09 | 100 | 75.09 |
XYZ260402C00076000 | 2026-03-18 14:40:30+00:00 | 76 | 0.04 | 0 | 0.52 | 0 | 0 | 7 | 10 | 0.865236 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.26 | 4 | 0.052632 | 0 | 0 | 0.04 | 100 | 76.04 |
XYZ260402C00077000 | 2026-03-13 18:55:52+00:00 | 77 | 0.11 | 0 | 1.45 | 0 | 0 | 2 | 2 | 1.154301 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.725 | 11 | 0.142857 | 0 | 0 | 0.11 | 100 | 77.11 |
XYZ260402C00078000 | 2026-03-16 18:40:43+00:00 | 78 | 0.12 | 0 | 0.37 | 0 | 0 | 4 | 7 | 0.873048 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.185 | 12 | 0.153846 | 0 | 0 | 0.12 | 100 | 78.12 |
XYZ260402C00080000 | 2026-03-20 18:55:58+00:00 | 80 | 0.06 | 0 | 0.06 | 0 | 0 | 2 | 255 | 0.707034 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.03 | 6 | 0.075 | 0 | 0 | 0.06 | 100 | 80.06 |
XYZ260402P00035000 | 2026-02-17 14:31:54+00:00 | 35 | 0.39 | 0 | 2.13 | 0 | 0 | null | 1 | 2.401371 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 1.065 | 39 | 1.114286 | 0 | 0 | 0.39 | 100 | 34.61 |
XYZ260402P00040000 | 2026-03-19 19:17:08+00:00 | 40 | 0.03 | 0 | 0.8 | 0 | 0 | 10 | 53 | 1.474612 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.4 | 3 | 0.075 | 0 | 0 | 0.03 | 100 | 39.97 |
XYZ260402P00041000 | 2026-03-13 17:38:20+00:00 | 41 | 0.06 | null | 1.55 | 0 | 0 | null | null | 2.062505 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | null | 6 | 0.146341 | 0 | 0 | 0.06 | 100 | 40.94 |
XYZ260402P00042000 | 2026-03-13 17:36:01+00:00 | 42 | 0.06 | 0 | 1.45 | 0 | 0 | 4 | 12 | 1.544924 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.725 | 6 | 0.142857 | 0 | 0 | 0.06 | 100 | 41.94 |
XYZ260402P00043000 | 2026-03-16 14:32:54+00:00 | 43 | 0.08 | 0 | 0.37 | 0 | 0 | 2 | 7 | 1.058598 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.185 | 8 | 0.186047 | 0 | 0 | 0.08 | 100 | 42.92 |
XYZ260402P00044000 | 2026-03-18 19:24:40+00:00 | 44 | 0.07 | 0 | 0.16 | 0 | 0 | 3 | 7 | 0.85547 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.08 | 7 | 0.159091 | 0 | 0 | 0.07 | 100 | 43.93 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.