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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XYZ260402P00045000 | 2026-03-18 18:59:31+00:00 | 45 | 0.1 | 0.04 | 0.1 | 0 | 0 | 6 | 20 | 0.781252 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.07 | 10 | 0.222222 | 0 | 0 | 0.1 | 100 | 44.9 |
XYZ260402P00046000 | 2026-03-20 15:10:40+00:00 | 46 | 0.07 | 0.06 | 0.14 | -0.13 | -65 | 6 | 53 | 0.77344 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.1 | 7 | 0.152174 | 0 | 0 | 0.07 | 100 | 45.93 |
XYZ260402P00047000 | 2026-03-20 16:19:51+00:00 | 47 | 0.09 | 0.09 | 0.17 | -0.15 | -62.5 | 5 | 373 | 0.755862 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.13 | 9 | 0.191489 | 0 | 0 | 0.09 | 100 | 46.91 |
XYZ260402P00048000 | 2026-03-20 18:13:07+00:00 | 48 | 0.12 | 0.09 | 0.27 | -0.16 | -57.142853 | 1 | 571 | 0.746096 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.18 | 12 | 0.25 | 0 | 0 | 0.12 | 100 | 47.88 |
XYZ260402P00049000 | 2026-03-20 16:19:51+00:00 | 49 | 0.15 | 0.18 | 0.29 | -0.23 | -60.52631 | 5 | 149 | 0.730471 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.235 | 15 | 0.306122 | 0 | 0 | 0.15 | 100 | 48.85 |
XYZ260402P00050000 | 2026-03-19 19:01:56+00:00 | 50 | 0.35 | 0.24 | 0.35 | 0 | 0 | 3 | 45 | 0.708987 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.295 | 35 | 0.7 | 0 | 0 | 0.35 | 100 | 49.65 |
XYZ260402P00051000 | 2026-03-20 15:00:53+00:00 | 51 | 0.32 | 0.33 | 0.43 | -0.37 | -53.623188 | 3 | 18 | 0.693362 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.38 | 32 | 0.627451 | 0 | 0 | 0.32 | 100 | 50.68 |
XYZ260402P00052000 | 2026-03-19 19:05:46+00:00 | 52 | 0.5 | 0.35 | 0.6 | -0.04 | -7.407411 | 105 | 75 | 0.671878 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.475 | 50 | 0.961538 | 0 | 0 | 0.5 | 100 | 51.5 |
XYZ260402P00053000 | 2026-03-18 19:32:56+00:00 | 53 | 0.53 | 0.55 | 0.65 | -0.25 | -32.051285 | 3 | 21 | 0.653812 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.6 | 53 | 1 | 0 | 0 | 0.53 | 100 | 52.47 |
XYZ260402P00054000 | 2026-03-20 18:42:19+00:00 | 54 | 0.78 | 0.72 | 0.8 | -0.4 | -33.898308 | 4 | 836 | 0.638187 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.76 | 78 | 1.444444 | 0 | 0 | 0.78 | 100 | 53.22 |
XYZ260402P00055000 | 2026-03-20 18:53:03+00:00 | 55 | 0.97 | 0.91 | 1 | -0.33 | -25.384611 | 32 | 200 | 0.622074 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.955 | 97 | 1.763636 | 0 | 0 | 0.97 | 100 | 54.03 |
XYZ260402P00056000 | 2026-03-20 16:35:30+00:00 | 56 | 0.96 | 1.11 | 1.25 | -0.29 | -23.200003 | 37 | 461 | 0.603031 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 1.18 | 96 | 1.714286 | 0 | 0 | 0.96 | 100 | 55.04 |
XYZ260402P00057000 | 2026-03-20 19:08:59+00:00 | 57 | 1.68 | 1.36 | 1.56 | 0.09 | 5.660372 | 26 | 564 | 0.58643 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 1.46 | 168 | 2.947368 | 0 | 0 | 1.68 | 100 | 55.32 |
XYZ260402P00058000 | 2026-03-20 19:46:18+00:00 | 58 | 2.1 | 1.71 | 1.92 | 0.1 | 4.999995 | 22 | 115 | 0.574711 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 1.815 | 210 | 3.62069 | 0 | 0 | 2.1 | 100 | 55.9 |
XYZ260402P00059000 | 2026-03-20 16:09:36+00:00 | 59 | 1.8 | 2.17 | 2.32 | -0.54 | -23.076921 | 14 | 328 | 0.566899 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 2.245 | 180 | 3.050847 | 0 | 0 | 1.8 | 100 | 57.2 |
XYZ260402P00060000 | 2026-03-20 19:04:24+00:00 | 60 | 3.12 | 2.64 | 2.78 | 0.3 | 10.638296 | 38 | 309 | 0.551762 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 2.71 | 312 | 5.2 | 59 | 1,891.025641 | -55.88 | -1,791.025641 | 56.88 |
XYZ260402P00061000 | 2026-03-20 19:43:26+00:00 | 61 | 3.58 | 3.15 | 3.35 | -0.85 | -19.187359 | 5 | 218 | 0.539067 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 3.25 | 358 | 5.868852 | 60 | 1,675.977654 | -56.42 | -1,575.977654 | 57.42 |
XYZ260402P00062000 | 2026-03-20 16:18:25+00:00 | 62 | 3.2 | 3.75 | 4.3 | -1.92 | -37.499996 | 2 | 115 | 0.568364 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 4.025 | 320 | 5.16129 | 61 | 1,906.25 | -57.8 | -1,806.25 | 58.8 |
XYZ260402P00063000 | 2026-03-18 16:32:40+00:00 | 63 | 5.4 | 4.35 | 5.1 | 0 | 0 | 34 | 491 | 0.565922 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 4.725 | 540 | 8.571429 | 62 | 1,148.148148 | -56.6 | -1,048.148148 | 57.6 |
XYZ260402P00064000 | 2026-03-20 14:16:59+00:00 | 64 | 5.7 | 5.15 | 5.85 | 0.85 | 17.525772 | 2 | 43 | 0.570317 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 5.5 | 570 | 8.90625 | 63 | 1,105.263158 | -57.3 | -1,005.263158 | 58.3 |
XYZ260402P00065000 | 2026-03-20 19:53:03+00:00 | 65 | 6.36 | 5.9 | 6.65 | -0.77 | -10.799438 | 48 | 152 | 0.56104 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 6.275 | 636 | 9.784615 | 64 | 1,006.289308 | -57.64 | -906.289308 | 58.64 |
XYZ260402P00066000 | 2026-03-20 19:56:47+00:00 | 66 | 7.05 | 6.85 | 7.6 | 0.45 | 6.818186 | 70 | 187 | 0.599613 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 7.225 | 705 | 10.681818 | 65 | 921.985816 | -57.95 | -821.985816 | 58.95 |
XYZ260402P00067000 | 2026-03-19 19:56:25+00:00 | 67 | 8.2 | 7.65 | 8.5 | 0 | 0 | 1 | 119 | 0.593754 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 8.075 | 820 | 12.238806 | 66 | 804.878049 | -57.8 | -704.878049 | 58.8 |
XYZ260402P00068000 | 2026-03-13 18:05:50+00:00 | 68 | 8.75 | 8.45 | 9.4 | 0 | 0 | 7 | 60 | 0.57227 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 8.925 | 875 | 12.867647 | 67 | 765.714286 | -58.25 | -665.714286 | 59.25 |
XYZ260402P00069000 | 2026-03-11 15:17:09+00:00 | 69 | 5.28 | 9.65 | 10.35 | 0 | 0 | 3 | 29 | 0.6543 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 10 | 528 | 7.652174 | 68 | 1,287.878788 | -62.72 | -1,187.878788 | 63.72 |
XYZ260402P00070000 | 2026-03-20 18:52:09+00:00 | 70 | 11.31 | 10.45 | 11.3 | 1.51 | 15.408166 | 1 | 51 | 0.629887 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 10.875 | 1,131 | 16.157143 | 69 | 610.079576 | -57.69 | -510.079576 | 58.69 |
XYZ260410C00050000 | 2026-03-02 20:09:11+00:00 | 50 | 14.65 | 9.3 | 10.4 | 0 | 0 | 1 | 2 | 0.62891 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 9.85 | 1,465 | 29.3 | 49 | 334.47099 | -34.35 | -234.47099 | 64.65 |
XYZ260410C00051000 | 2026-03-06 16:05:51+00:00 | 51 | 15.9 | 8.4 | 9.35 | 0 | 0 | 3 | 9 | 0.584477 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 8.875 | 1,590 | 31.176471 | 50 | 314.465409 | -34.1 | -214.465409 | 66.9 |
XYZ260410C00052000 | 2026-02-27 14:59:39+00:00 | 52 | 12.35 | 7.55 | 8.5 | 0 | 0 | 14 | 14 | 0.579594 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 8.025 | 1,235 | 23.75 | 51 | 412.955466 | -38.65 | -312.955466 | 64.35 |
XYZ260410C00053000 | 2026-03-19 15:48:38+00:00 | 53 | 5.99 | 6.75 | 7.65 | 0 | 0 | 1 | 15 | 0.57227 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 7.2 | 599 | 11.301887 | 52 | 868.113523 | -46.01 | -768.113523 | 58.99 |
XYZ260410C00054000 | 2026-03-20 14:12:26+00:00 | 54 | 6.13 | 6 | 6.95 | 0.03 | 0.491807 | 1 | 1 | 0.581059 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 6.475 | 613 | 11.351852 | 53 | 864.600326 | -46.87 | -764.600326 | 60.13 |
XYZ260410C00055000 | 2026-03-18 16:01:37+00:00 | 55 | 5.28 | 5.35 | 6.2 | -0.38 | -6.713775 | 1 | 45 | 0.583989 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 5.775 | 528 | 9.6 | 54 | 1,022.727273 | -48.72 | -922.727273 | 60.28 |
XYZ260410C00056000 | 2026-03-19 17:01:53+00:00 | 56 | 4.07 | 4.55 | 5.5 | 0 | 0 | 16 | 51 | 0.566411 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 5.025 | 407 | 7.267857 | 55 | 1,351.351351 | -50.93 | -1,251.351351 | 60.07 |
XYZ260410C00057000 | 2026-03-20 18:56:25+00:00 | 57 | 3.9 | 4.05 | 4.6 | -0.55 | -12.359545 | 35 | 49 | 0.55103 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 4.325 | 390 | 6.842105 | 56 | 1,435.897436 | -52.1 | -1,335.897436 | 60.9 |
XYZ260410C00058000 | 2026-03-20 18:47:38+00:00 | 58 | 3.55 | 3.45 | 3.95 | -0.25 | -6.578948 | 74 | 117 | 0.541508 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 3.7 | 355 | 6.12069 | 57 | 1,605.633803 | -53.45 | -1,505.633803 | 61.55 |
XYZ260410C00059000 | 2026-03-20 19:09:16+00:00 | 59 | 2.9 | 2.81 | 3.35 | -0.08 | -2.684561 | 26 | 185 | 0.523442 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 3.08 | 290 | 4.915254 | 58 | 2,000 | -55.1 | -1,900 | 61.9 |
XYZ260410C00060000 | 2026-03-20 17:20:46+00:00 | 60 | 2.51 | 2.3 | 2.86 | -0.06 | -2.334628 | 32 | 120 | 0.517583 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 2.58 | 251 | 4.183333 | 0 | 0 | 2.51 | 100 | 62.51 |
XYZ260410C00061000 | 2026-03-20 18:29:57+00:00 | 61 | 2.3 | 1.9 | 2.39 | 0.09 | 4.072394 | 10 | 95 | 0.514165 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 2.145 | 230 | 3.770492 | 0 | 0 | 2.3 | 100 | 63.3 |
XYZ260410C00062000 | 2026-03-20 17:43:49+00:00 | 62 | 1.9 | 1.55 | 1.94 | 0.09 | 4.972378 | 14 | 79 | 0.506841 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 1.745 | 190 | 3.064516 | 0 | 0 | 1.9 | 100 | 63.9 |
XYZ260410C00063000 | 2026-03-19 16:37:03+00:00 | 63 | 1.58 | 1.26 | 1.6 | 0.6 | 61.22449 | 9 | 56 | 0.506108 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 1.43 | 158 | 2.507937 | 0 | 0 | 1.58 | 100 | 64.58 |
XYZ260410C00064000 | 2026-03-20 18:04:57+00:00 | 64 | 1.33 | 1.04 | 1.3 | 0.19 | 16.666672 | 26 | 105 | 0.507329 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 1.17 | 133 | 2.078125 | 0 | 0 | 1.33 | 100 | 65.33 |
XYZ260410C00065000 | 2026-03-20 19:36:51+00:00 | 65 | 0.85 | 0.75 | 1.04 | -0.06 | -6.593407 | 72 | 304 | 0.528813 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.895 | 85 | 1.307692 | 0 | 0 | 0.85 | 100 | 65.85 |
XYZ260410C00066000 | 2026-03-20 16:55:38+00:00 | 66 | 0.7 | 0.59 | 0.84 | 0.18 | 34.615387 | 6 | 743 | 0.527837 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.715 | 70 | 1.060606 | 0 | 0 | 0.7 | 100 | 66.7 |
XYZ260410C00067000 | 2026-03-19 17:22:37+00:00 | 67 | 0.4 | 0.46 | 0.69 | 0 | 0 | 3 | 848 | 0.531743 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.575 | 40 | 0.597015 | 0 | 0 | 0.4 | 100 | 67.4 |
XYZ260410C00068000 | 2026-03-20 17:26:48+00:00 | 68 | 0.52 | 0.3 | 0.52 | 0.05 | 10.638294 | 8 | 838 | 0.521489 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.41 | 52 | 0.764706 | 0 | 0 | 0.52 | 100 | 68.52 |
XYZ260410C00069000 | 2026-03-20 18:01:19+00:00 | 69 | 0.44 | 0.29 | 0.47 | 0.16 | 57.142853 | 1 | 773 | 0.510747 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.38 | 44 | 0.637681 | 0 | 0 | 0.44 | 100 | 69.44 |
XYZ260410C00070000 | 2026-03-19 17:51:20+00:00 | 70 | 0.22 | 0.22 | 0.39 | 0 | 0 | 89 | 174 | 0.514653 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.305 | 22 | 0.314286 | 0 | 0 | 0.22 | 100 | 70.22 |
XYZ260410C00071000 | 2026-03-20 17:11:50+00:00 | 71 | 0.27 | 0.16 | 0.31 | -0.34 | -55.737705 | 5 | 7 | 0.513677 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.235 | 27 | 0.380282 | 0 | 0 | 0.27 | 100 | 71.27 |
XYZ260410C00072000 | 2026-03-20 19:26:39+00:00 | 72 | 0.19 | 0.12 | 0.26 | 0.02 | 11.764703 | 1 | 45 | 0.519536 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.19 | 19 | 0.263889 | 0 | 0 | 0.19 | 100 | 72.19 |
XYZ260410C00073000 | 2026-03-17 14:25:16+00:00 | 73 | 0.28 | 0.07 | 0.24 | 0 | 0 | 2 | 6 | 0.525395 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.155 | 28 | 0.383562 | 0 | 0 | 0.28 | 100 | 73.28 |
XYZ260410C00074000 | 2026-03-16 16:54:06+00:00 | 74 | 0.24 | 0.06 | 0.21 | 0 | 0 | 8 | 59 | 0.538091 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.135 | 24 | 0.324324 | 0 | 0 | 0.24 | 100 | 74.24 |
XYZ260410C00075000 | 2026-03-20 17:22:25+00:00 | 75 | 0.08 | 0.07 | 0.13 | -0.02 | -20.000004 | 6 | 124 | 0.535161 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.1 | 8 | 0.106667 | 0 | 0 | 0.08 | 100 | 75.08 |
XYZ260410C00076000 | 2026-03-10 13:58:41+00:00 | 76 | 0.05 | 0.04 | 0.12 | -0.79 | -94.047615 | 1 | 3 | 0.539067 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.08 | 5 | 0.065789 | 0 | 0 | 0.05 | 100 | 76.05 |
XYZ260410C00077000 | 2026-03-17 14:01:48+00:00 | 77 | 0.15 | 0.03 | 0.1 | 0 | 0 | 2 | 9 | 0.542973 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.065 | 15 | 0.194805 | 0 | 0 | 0.15 | 100 | 77.15 |
XYZ260410C00080000 | 2026-03-20 19:59:23+00:00 | 80 | 0.17 | 0.01 | 0.17 | 0.02 | 13.333329 | 3 | 87 | 0.640629 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.09 | 17 | 0.2125 | 0 | 0 | 0.17 | 100 | 80.17 |
XYZ260410P00040000 | 2026-03-16 14:35:26+00:00 | 40 | 0.1 | 0 | 1.85 | 0 | 0 | 2 | null | 1.420901 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.925 | 10 | 0.25 | 0 | 0 | 0.1 | 100 | 39.9 |
XYZ260410P00041000 | 2026-03-12 16:48:30+00:00 | 41 | 0.08 | 0 | 0.56 | 0 | 0 | 2 | 5 | 1.000982 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.28 | 8 | 0.195122 | 0 | 0 | 0.08 | 100 | 40.92 |
XYZ260410P00042000 | 2026-03-06 20:33:05+00:00 | 42 | 0.13 | 0.02 | 0.3 | 0 | 0 | 2 | 2 | 0.845705 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.16 | 13 | 0.309524 | 0 | 0 | 0.13 | 100 | 41.87 |
XYZ260410P00045000 | 2026-03-18 17:12:35+00:00 | 45 | 0.3 | 0.1 | 0.25 | 0 | 0 | 1 | 21 | 0.714847 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.175 | 30 | 0.666667 | 0 | 0 | 0.3 | 100 | 44.7 |
XYZ260410P00046000 | 2026-02-27 15:14:49+00:00 | 46 | 1.13 | 0.14 | 0.3 | 0 | 0 | 3 | 4 | 0.700198 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.22 | 113 | 2.456522 | 0 | 0 | 1.13 | 100 | 44.87 |
XYZ260410P00048000 | 2026-03-20 18:43:54+00:00 | 48 | 0.35 | 0.26 | 0.47 | -0.01 | -2.777783 | 1 | 34 | 0.683597 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.365 | 35 | 0.729167 | 0 | 0 | 0.35 | 100 | 47.65 |
XYZ260410P00049000 | 2026-03-18 13:32:00+00:00 | 49 | 0.34 | 0.35 | 0.59 | 0 | 0 | 1 | 4 | 0.677738 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.47 | 34 | 0.693878 | 0 | 0 | 0.34 | 100 | 48.66 |
XYZ260410P00050000 | 2026-03-20 19:37:47+00:00 | 50 | 0.57 | 0.47 | 0.71 | -0.12 | -17.391304 | 20 | 52 | 0.669925 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.59 | 57 | 1.14 | 0 | 0 | 0.57 | 100 | 49.43 |
XYZ260410P00051000 | 2026-03-17 13:32:14+00:00 | 51 | 0.7 | 0.38 | 0.92 | 0 | 0 | 1 | 21 | 0.634281 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.65 | 70 | 1.372549 | 0 | 0 | 0.7 | 100 | 50.3 |
XYZ260410P00052000 | 2026-03-20 19:37:47+00:00 | 52 | 0.84 | 0.74 | 0.86 | 0 | 0 | 18 | 6 | 0.623051 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.8 | 84 | 1.615385 | 0 | 0 | 0.84 | 100 | 51.16 |
XYZ260410P00053000 | 2026-03-20 16:25:57+00:00 | 53 | 1.1 | 0.92 | 1.07 | 0.07 | 6.796122 | 3 | 98 | 0.616703 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.995 | 110 | 2.075472 | 0 | 0 | 1.1 | 100 | 51.9 |
XYZ260410P00054000 | 2026-03-20 16:24:03+00:00 | 54 | 1.36 | 1.11 | 1.28 | -0.23 | -14.465409 | 3 | 1,063 | 0.602543 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 1.195 | 136 | 2.518519 | 0 | 0 | 1.36 | 100 | 52.64 |
XYZ260410P00055000 | 2026-03-20 16:50:10+00:00 | 55 | 1.12 | 1.27 | 1.51 | -0.83 | -42.564102 | 30 | 524 | 0.580571 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 1.39 | 112 | 2.036364 | 0 | 0 | 1.12 | 100 | 53.88 |
XYZ260410P00056000 | 2026-03-19 17:52:41+00:00 | 56 | 2.26 | 1.62 | 1.8 | 0 | 0 | 174 | 225 | 0.577641 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 1.71 | 226 | 4.035714 | 0 | 0 | 2.26 | 100 | 53.74 |
XYZ260410P00057000 | 2026-03-20 19:38:09+00:00 | 57 | 2.34 | 1.94 | 2.13 | 0.01 | 0.429184 | 319 | 138 | 0.566411 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 2.035 | 234 | 4.105263 | 0 | 0 | 2.34 | 100 | 54.66 |
XYZ260410P00058000 | 2026-03-20 19:07:10+00:00 | 58 | 2.73 | 2.31 | 2.5 | -0.45 | -14.150945 | 73 | 76 | 0.55518 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 2.405 | 273 | 4.706897 | 0 | 0 | 2.73 | 100 | 55.27 |
XYZ260410P00059000 | 2026-03-20 19:10:34+00:00 | 59 | 3.1 | 2.73 | 2.92 | 0.26 | 9.154929 | 65 | 110 | 0.544438 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 2.825 | 310 | 5.254237 | 0 | 0 | 3.1 | 100 | 55.9 |
XYZ260410P00060000 | 2026-03-20 19:07:06+00:00 | 60 | 3.62 | 3.2 | 3.4 | -0.73 | -16.78161 | 143 | 243 | 0.534184 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 3.3 | 362 | 6.033333 | 59 | 1,629.834254 | -55.38 | -1,529.834254 | 56.38 |
XYZ260410P00061000 | 2026-03-20 18:56:25+00:00 | 61 | 4.3 | 3.7 | 3.9 | -0.47 | -9.853246 | 5 | 93 | 0.51856 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 3.8 | 430 | 7.04918 | 60 | 1,395.348837 | -55.7 | -1,295.348837 | 56.7 |
XYZ260410P00062000 | 2026-03-20 17:16:12+00:00 | 62 | 4.03 | 4.25 | 5.05 | -0.27 | -6.279069 | 9 | 84 | 0.558598 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 4.65 | 403 | 6.5 | 61 | 1,513.647643 | -56.97 | -1,413.647643 | 57.97 |
XYZ260410P00063000 | 2026-03-20 13:39:25+00:00 | 63 | 5.7 | 4.85 | 5.75 | 1.65 | 40.74073 | 2 | 17 | 0.553227 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 5.3 | 570 | 9.047619 | 62 | 1,087.719298 | -56.3 | -987.719298 | 57.3 |
XYZ260410P00064000 | 2026-03-20 17:51:58+00:00 | 64 | 5.45 | 5.6 | 6.45 | -1.33 | -19.616526 | 15 | 132 | 0.554448 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 6.025 | 545 | 8.515625 | 63 | 1,155.963303 | -57.55 | -1,055.963303 | 58.55 |
XYZ260410P00065000 | 2026-03-20 15:56:22+00:00 | 65 | 6.3 | 6.35 | 7.15 | -1.7 | -21.249998 | 39 | 337 | 0.54688 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 6.75 | 630 | 9.692308 | 64 | 1,015.873016 | -57.7 | -915.873016 | 58.7 |
XYZ260410P00066000 | 2026-03-20 14:38:12+00:00 | 66 | 7.49 | 7.2 | 8.05 | 1.69 | 29.137924 | 1 | 891 | 0.565434 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 7.625 | 749 | 11.348485 | 65 | 867.823765 | -57.51 | -767.823765 | 58.51 |
XYZ260410P00067000 | 2026-03-20 14:36:51+00:00 | 67 | 8 | 7.95 | 8.9 | -1.5 | -15.789473 | 2 | 800 | 0.560063 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 8.425 | 800 | 11.940299 | 66 | 825 | -58 | -725 | 59 |
XYZ260410P00068000 | 2026-03-11 15:48:00+00:00 | 68 | 5.8 | 8.8 | 9.8 | 0 | 0 | 9 | 812 | 0.566411 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 9.3 | 580 | 8.529412 | 67 | 1,155.172414 | -61.2 | -1,055.172414 | 62.2 |
XYZ260410P00069000 | 2026-03-10 14:37:36+00:00 | 69 | 5.3 | 9.75 | 10.65 | 0 | 0 | 2 | 117 | 0.574711 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 10.2 | 530 | 7.681159 | 68 | 1,283.018868 | -62.7 | -1,183.018868 | 63.7 |
XYZ260410P00070000 | 2026-03-09 17:44:41+00:00 | 70 | 7.36 | 10.6 | 11.6 | 0 | 0 | 119 | 117 | 0.577641 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 11.1 | 736 | 10.514286 | 69 | 937.5 | -61.64 | -837.5 | 62.64 |
XYZ260410P00075000 | 2026-03-12 18:35:40+00:00 | 75 | 14.9 | 14.45 | 17 | 0 | 0 | null | 1 | 0.529302 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 15.725 | 1,490 | 19.866667 | 74 | 496.644295 | -59.1 | -396.644295 | 60.1 |
XYZ260417C00030000 | 2026-03-17 14:00:28+00:00 | 30 | 30.4 | 28.15 | 30.7 | 0 | 0 | 1 | 11 | 1.117192 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 29.425 | 3,040 | 101.333333 | 29 | 95.394737 | 1.4 | 4.605263 | 60.4 |
XYZ260417C00035000 | 2026-02-27 14:30:20+00:00 | 35 | 28 | 23.2 | 25.75 | 0 | 0 | 2 | 6 | 0.976563 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 24.475 | 2,800 | 80 | 34 | 121.428571 | -6 | -21.428571 | 63 |
XYZ260417C00040000 | 2026-03-13 14:23:57+00:00 | 40 | 21.25 | 18.2 | 20.85 | 0 | 0 | 20 | 48 | 0.808596 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 19.525 | 2,125 | 53.125 | 39 | 183.529412 | -17.75 | -83.529412 | 61.25 |
XYZ260417C00045000 | 2026-03-16 14:59:59+00:00 | 45 | 15.35 | 14.15 | 15 | 0 | 0 | 4 | 40 | 0.634769 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 14.575 | 1,535 | 34.111111 | 44 | 286.644951 | -28.65 | -186.644951 | 60.35 |
XYZ260417C00047500 | 2026-03-16 18:47:50+00:00 | 47.5 | 13.26 | 11.8 | 12.7 | 0 | 0 | 2 | 12 | 0.617191 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 12.25 | 1,326 | 27.915789 | 46.5 | 350.678733 | -33.24 | -250.678733 | 60.76 |
XYZ260417C00050000 | 2026-03-20 19:22:42+00:00 | 50 | 9.75 | 9.6 | 10.35 | -1.34 | -12.082959 | 4 | 202 | 0.581059 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 9.975 | 975 | 19.5 | 49 | 502.564103 | -39.25 | -402.564103 | 59.75 |
XYZ260417C00052500 | 2026-03-18 16:38:25+00:00 | 52.5 | 7.68 | 7.5 | 8.4 | 0 | 0 | 1 | 120 | 0.576664 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 7.95 | 768 | 14.628571 | 51.5 | 670.572917 | -43.82 | -570.572917 | 60.18 |
XYZ260417C00055000 | 2026-03-20 18:14:46+00:00 | 55 | 6.53 | 5.6 | 6.5 | 1.53 | 30.600006 | 12 | 1,620 | 0.553715 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 6.05 | 653 | 11.872727 | 54 | 826.952527 | -47.47 | -726.952527 | 61.53 |
XYZ260417C00057500 | 2026-03-20 19:53:39+00:00 | 57.5 | 4.5 | 4.05 | 4.7 | 0.8 | 21.62162 | 6 | 569 | 0.530034 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 4.375 | 450 | 7.826087 | 56.5 | 1,255.555556 | -52 | -1,155.555556 | 62 |
XYZ260417C00060000 | 2026-03-20 19:57:36+00:00 | 60 | 3.25 | 3.05 | 3.3 | 0.25 | 8.333334 | 355 | 13,399 | 0.538091 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 3.175 | 325 | 5.416667 | 0 | 0 | 3.25 | 100 | 63.25 |
XYZ260417C00062500 | 2026-03-20 18:34:40+00:00 | 62.5 | 2.1 | 1.88 | 2.24 | 0.11 | 5.527633 | 294 | 1,445 | 0.514409 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 2.06 | 210 | 3.36 | 0 | 0 | 2.1 | 100 | 64.6 |
XYZ260417C00065000 | 2026-03-20 19:43:11+00:00 | 65 | 1.22 | 1.17 | 1.53 | -0.06 | -4.687496 | 154 | 2,699 | 0.513677 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.35 | 122 | 1.876923 | 0 | 0 | 1.22 | 100 | 66.22 |
XYZ260417C00070000 | 2026-03-20 19:43:47+00:00 | 70 | 0.47 | 0.39 | 0.65 | 0.01 | 2.173911 | 80 | 5,151 | 0.511724 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.52 | 47 | 0.671429 | 0 | 0 | 0.47 | 100 | 70.47 |
XYZ260417C00075000 | 2026-03-20 18:01:05+00:00 | 75 | 0.2 | 0.14 | 0.21 | 0.02 | 11.111108 | 146 | 1,778 | 0.509771 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.175 | 20 | 0.266667 | 0 | 0 | 0.2 | 100 | 75.2 |
XYZ260417C00080000 | 2026-03-20 19:58:31+00:00 | 80 | 0.11 | 0.07 | 0.11 | 0.02 | 22.222216 | 4 | 1,432 | 0.550786 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.09 | 11 | 0.1375 | 0 | 0 | 0.11 | 100 | 80.11 |
XYZ260417C00085000 | 2026-03-20 19:35:13+00:00 | 85 | 0.06 | 0.04 | 0.06 | -0.06 | -50 | 60 | 543 | 0.589848 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.05 | 6 | 0.070588 | 0 | 0 | 0.06 | 100 | 85.06 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.