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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XYZ260417C00090000 | 2026-03-20 14:44:21+00:00 | 90 | 0.04 | 0 | 0.08 | 0.01 | 33.333336 | 1 | 660 | 0.648441 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.04 | 4 | 0.044444 | 0 | 0 | 0.04 | 100 | 90.04 |
XYZ260417C00095000 | 2026-03-18 16:48:16+00:00 | 95 | 0.03 | 0 | 0.04 | 0 | 0 | 20 | 374 | 0.664066 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.02 | 3 | 0.031579 | 0 | 0 | 0.03 | 100 | 95.03 |
XYZ260417C00100000 | 2026-03-17 14:10:41+00:00 | 100 | 0.03 | 0.01 | 0.1 | 0 | 0 | 1 | 354 | 0.816408 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.055 | 3 | 0.03 | 0 | 0 | 0.03 | 100 | 100.03 |
XYZ260417C00105000 | 2026-03-20 19:38:09+00:00 | 105 | 0.01 | 0 | 0.01 | -0.01 | -50 | 62 | 565 | 0.687503 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.005 | 1 | 0.009524 | 0 | 0 | 0.01 | 100 | 105.01 |
XYZ260417C00110000 | 2026-02-27 19:41:59+00:00 | 110 | 0.06 | 0 | 0.36 | 0 | 0 | 7 | 96 | 1.107426 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.18 | 6 | 0.054545 | 0 | 0 | 0.06 | 100 | 110.06 |
XYZ260417C00115000 | 2026-03-16 19:42:55+00:00 | 115 | 0.03 | 0 | 0.03 | 0 | 0 | 11 | 40 | 0.867189 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.015 | 3 | 0.026087 | 0 | 0 | 0.03 | 100 | 115.03 |
XYZ260417C00120000 | 2026-03-12 15:56:06+00:00 | 120 | 0.04 | 0 | 0.05 | 0 | 0 | 6 | 234 | 0.96875 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.025 | 4 | 0.033333 | 0 | 0 | 0.04 | 100 | 120.04 |
XYZ260417P00030000 | 2026-03-20 13:39:49+00:00 | 30 | 0.04 | 0 | 0.24 | -0.14 | -77.77779 | 3 | 10 | 1.25391 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.12 | 4 | 0.133333 | 0 | 0 | 0.04 | 100 | 29.96 |
XYZ260417P00032500 | 2026-02-26 15:35:54+00:00 | 32.5 | 0.2 | 0 | 0.19 | 0 | 0 | null | 10 | 1.082036 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.095 | 20 | 0.615385 | 0 | 0 | 0.2 | 100 | 32.3 |
XYZ260417P00035000 | 2026-03-02 15:46:25+00:00 | 35 | 0.07 | 0 | 0.61 | 0 | 0 | 2 | 689 | 1.182621 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.305 | 7 | 0.2 | 0 | 0 | 0.07 | 100 | 34.93 |
XYZ260417P00037500 | 2026-03-12 19:46:22+00:00 | 37.5 | 0.09 | 0 | 0.28 | 0 | 0 | 2 | 88 | 0.906251 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.14 | 9 | 0.24 | 0 | 0 | 0.09 | 100 | 37.41 |
XYZ260417P00040000 | 2026-03-19 15:07:09+00:00 | 40 | 0.14 | 0.07 | 0.29 | 0 | 0 | 100 | 383 | 0.832033 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.18 | 14 | 0.35 | 0 | 0 | 0.14 | 100 | 39.86 |
XYZ260417P00042500 | 2026-03-18 17:33:58+00:00 | 42.5 | 0.26 | 0.13 | 0.26 | 0 | 0 | 4 | 58 | 0.734378 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.195 | 26 | 0.611765 | 0 | 0 | 0.26 | 100 | 42.24 |
XYZ260417P00045000 | 2026-03-20 19:23:21+00:00 | 45 | 0.28 | 0.18 | 0.36 | -0.06 | -17.647058 | 139 | 10,683 | 0.673831 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.27 | 28 | 0.622222 | 0 | 0 | 0.28 | 100 | 44.72 |
XYZ260417P00047500 | 2026-03-20 19:23:21+00:00 | 47.5 | 0.47 | 0.38 | 0.63 | -0.22 | -31.88406 | 73 | 334 | 0.666019 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.505 | 47 | 0.989474 | 0 | 0 | 0.47 | 100 | 47.03 |
XYZ260417P00050000 | 2026-03-20 19:10:08+00:00 | 50 | 0.82 | 0.55 | 0.94 | 0.09 | 12.328763 | 39 | 12,549 | 0.622074 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.745 | 82 | 1.64 | 0 | 0 | 0.82 | 100 | 49.18 |
XYZ260417P00052500 | 2026-03-20 19:03:10+00:00 | 52.5 | 1.27 | 1.09 | 1.35 | 0.12 | 10.434783 | 674 | 1,811 | 0.607426 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 1.22 | 127 | 2.419048 | 0 | 0 | 1.27 | 100 | 51.23 |
XYZ260417P00055000 | 2026-03-20 19:37:12+00:00 | 55 | 2 | 1.69 | 2 | 0.17 | 9.289615 | 257 | 3,772 | 0.583989 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 1.845 | 200 | 3.636364 | 0 | 0 | 2 | 100 | 53 |
XYZ260417P00057500 | 2026-03-20 19:52:12+00:00 | 57.5 | 2.6 | 2.52 | 2.77 | -0.06 | -2.255646 | 28 | 585 | 0.552739 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 2.645 | 260 | 4.521739 | 0 | 0 | 2.6 | 100 | 54.9 |
XYZ260417P00060000 | 2026-03-20 19:48:59+00:00 | 60 | 4.07 | 3.65 | 4.25 | 0.22 | 5.714293 | 272 | 2,744 | 0.560551 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 3.95 | 407 | 6.783333 | 59 | 1,449.63145 | -54.93 | -1,349.63145 | 55.93 |
XYZ260417P00062500 | 2026-03-20 17:40:34+00:00 | 62.5 | 4.9 | 5.1 | 5.5 | -0.52 | -9.594095 | 413 | 2,355 | 0.532231 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 5.3 | 490 | 7.84 | 61.5 | 1,255.102041 | -56.6 | -1,155.102041 | 57.6 |
XYZ260417P00065000 | 2026-03-20 16:27:49+00:00 | 65 | 6.24 | 6.75 | 7.55 | -0.96 | -13.333334 | 8 | 2,253 | 0.544438 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 7.15 | 624 | 9.6 | 64 | 1,025.641026 | -57.76 | -925.641026 | 58.76 |
XYZ260417P00070000 | 2026-03-20 19:05:14+00:00 | 70 | 11.66 | 10.8 | 11.75 | 1.76 | 17.77778 | 1 | 321 | 0.546391 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 11.275 | 1,166 | 16.657143 | 69 | 591.766724 | -57.34 | -491.766724 | 58.34 |
XYZ260417P00075000 | 2026-03-19 17:46:37+00:00 | 75 | 17.55 | 15.65 | 16.4 | 0 | 0 | 4 | 279 | 0.609379 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 16.025 | 1,755 | 23.4 | 74 | 421.652422 | -56.45 | -321.652422 | 57.45 |
XYZ260417P00080000 | 2026-03-20 14:58:00+00:00 | 80 | 20.75 | 19.25 | 22 | -0.65 | -3.037381 | 1 | 0 | 1.020513 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 20.625 | 2,075 | 25.9375 | 79 | 380.722892 | -58.25 | -280.722892 | 59.25 |
XYZ260417P00085000 | 2026-03-13 13:35:46+00:00 | 85 | 24.5 | 24.5 | 27.8 | 0 | 0 | 1 | 0 | 0.88965 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 26.15 | 2,450 | 28.823529 | 84 | 342.857143 | -59.5 | -242.857143 | 60.5 |
XYZ260417P00090000 | 2026-02-27 14:59:14+00:00 | 90 | 26.67 | 29.35 | 32.8 | 0 | 0 | 10 | 0 | 0.958985 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 31.075 | 2,667 | 29.633333 | 89 | 333.708286 | -62.33 | -233.708286 | 63.33 |
XYZ260417P00100000 | 2025-12-01 20:55:04+00:00 | 100 | 35.4 | 0 | 0 | 0 | 0 | 1 | 1 | 0.00001 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 0 | 3,540 | 35.4 | 99 | 279.661017 | -63.6 | -179.661017 | 64.6 |
XYZ260417P00105000 | 2025-10-08 14:35:11+00:00 | 105 | 27.68 | 44.2 | 44.95 | 0 | 0 | 2 | 21 | 0.00001 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 44.575 | 2,768 | 26.361905 | 104 | 375.722543 | -76.32 | -275.722543 | 77.32 |
XYZ260424C00054000 | 2026-03-12 16:35:10+00:00 | 54 | 8.7 | 6.55 | 7.6 | 0 | 0 | null | 3 | 0.551762 | True | REGULAR | USD | CALL | 2026-04-24 | 33 | 7.075 | 870 | 16.111111 | 53 | 609.195402 | -44.3 | -509.195402 | 62.7 |
XYZ260424C00060000 | 2026-03-19 19:31:53+00:00 | 60 | 3.45 | 3.1 | 3.95 | 0 | 0 | 2 | 6 | 0.527837 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 3.525 | 345 | 5.75 | 0 | 0 | 3.45 | 100 | 63.45 |
XYZ260424C00061000 | 2026-03-20 14:49:35+00:00 | 61 | 3.14 | 2.5 | 3.55 | -0.66 | -17.368418 | 3 | 1 | 0.516851 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 3.025 | 314 | 5.147541 | 0 | 0 | 3.14 | 100 | 64.14 |
XYZ260424C00062000 | 2026-03-18 14:46:50+00:00 | 62 | 2.88 | 2.31 | 3.05 | 0 | 0 | 1 | 2 | 0.521977 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 2.68 | 288 | 4.645161 | 0 | 0 | 2.88 | 100 | 64.88 |
XYZ260424C00063000 | 2026-03-20 16:01:33+00:00 | 63 | 2.53 | 1.88 | 2.62 | 0.76 | 42.937855 | 1 | 10 | 0.509526 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 2.25 | 253 | 4.015873 | 0 | 0 | 2.53 | 100 | 65.53 |
XYZ260424C00064000 | 2026-03-20 15:28:46+00:00 | 64 | 2 | 1.43 | 2.51 | -0.06 | -2.912619 | 4 | 14 | 0.513433 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 1.97 | 200 | 3.125 | 0 | 0 | 2 | 100 | 66 |
XYZ260424C00065000 | 2026-03-20 16:13:27+00:00 | 65 | 2.18 | 1.33 | 2.2 | 0.87 | 66.41223 | 2 | 16 | 0.523931 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 1.765 | 218 | 3.353846 | 0 | 0 | 2.18 | 100 | 67.18 |
XYZ260424C00066000 | 2026-03-20 18:21:37+00:00 | 66 | 1.5 | 0.93 | 2.13 | 0.02 | 1.35135 | 2 | 11 | 0.525395 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 1.53 | 150 | 2.272727 | 0 | 0 | 1.5 | 100 | 67.5 |
XYZ260424C00067000 | 2026-03-20 14:27:37+00:00 | 67 | 1.19 | 0.65 | 1.79 | -0.53 | -30.81395 | 3 | 20 | 0.508794 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 1.22 | 119 | 1.776119 | 0 | 0 | 1.19 | 100 | 68.19 |
XYZ260424C00068000 | 2026-03-20 14:27:39+00:00 | 68 | 0.95 | 0.58 | 1.37 | -0.43 | -31.159422 | 2 | 29 | 0.56934 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 0.975 | 95 | 1.397059 | 0 | 0 | 0.95 | 100 | 68.95 |
XYZ260424C00069000 | 2026-03-20 16:02:54+00:00 | 69 | 0.95 | 0.5 | 1.19 | -0.04 | -4.040406 | 3 | 8 | 0.501958 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 0.845 | 95 | 1.376812 | 0 | 0 | 0.95 | 100 | 69.95 |
XYZ260424C00070000 | 2026-03-20 19:44:10+00:00 | 70 | 0.76 | 0.34 | 1.05 | 0 | 0 | 3 | 27 | 0.573735 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 0.695 | 76 | 1.085714 | 0 | 0 | 0.76 | 100 | 70.76 |
XYZ260424C00071000 | 2026-03-17 19:28:19+00:00 | 71 | 0.6 | 0.19 | 0.75 | 0 | 0 | 3 | 4 | 0.539067 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 0.47 | 60 | 0.84507 | 0 | 0 | 0.6 | 100 | 71.6 |
XYZ260424C00072000 | 2026-03-20 17:54:23+00:00 | 72 | 0.5 | 0.29 | 0.84 | -0.4 | -44.444443 | 11 | 4 | 0.520513 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 0.565 | 50 | 0.694444 | 0 | 0 | 0.5 | 100 | 72.5 |
XYZ260424C00073000 | 2026-03-16 16:47:05+00:00 | 73 | 0.56 | 0 | 1.06 | 0 | 0 | 3 | 5 | 0.536137 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 0.53 | 56 | 0.767123 | 0 | 0 | 0.56 | 100 | 73.56 |
XYZ260424C00075000 | 2026-03-18 13:32:00+00:00 | 75 | 0.3 | 0 | 0.53 | 0 | 0 | 3 | 15 | 0.584965 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 0.265 | 30 | 0.4 | 0 | 0 | 0.3 | 100 | 75.3 |
XYZ260424C00076000 | 2026-03-10 17:29:35+00:00 | 76 | 1.46 | 0 | 1.95 | 0 | 0 | null | 1 | 0.722903 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 0.975 | 146 | 1.921053 | 0 | 0 | 1.46 | 100 | 77.46 |
XYZ260424C00080000 | 2026-03-11 14:25:04+00:00 | 80 | 0.87 | 0.05 | 0.2 | 0 | 0 | 1 | 3 | 0.51856 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 0.125 | 87 | 1.0875 | 0 | 0 | 0.87 | 100 | 80.87 |
XYZ260424P00045000 | 2026-03-20 16:19:40+00:00 | 45 | 0.3 | 0 | 0.6 | -0.21 | -41.176468 | 10 | 4 | 0.615238 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 0.3 | 30 | 0.666667 | 0 | 0 | 0.3 | 100 | 44.7 |
XYZ260424P00050000 | 2026-03-20 19:14:43+00:00 | 50 | 1.1 | 0.8 | 1.42 | -0.13 | -10.569105 | 1 | 64 | 0.640629 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 1.11 | 110 | 2.2 | 0 | 0 | 1.1 | 100 | 48.9 |
XYZ260424P00053000 | 2026-03-16 15:11:06+00:00 | 53 | 1.42 | 1.17 | 2.21 | 0 | 0 | 1 | 16 | 0.603031 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 1.69 | 142 | 2.679245 | 0 | 0 | 1.42 | 100 | 51.58 |
XYZ260424P00054000 | 2026-03-18 16:46:15+00:00 | 54 | 2.25 | 1.55 | 2.13 | 0 | 0 | 11 | 27 | 0.574711 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 1.84 | 225 | 4.166667 | 0 | 0 | 2.25 | 100 | 51.75 |
XYZ260424P00055000 | 2026-03-20 17:39:47+00:00 | 55 | 2.51 | 1.99 | 2.36 | 0.41 | 19.523815 | 4 | 7 | 0.573246 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 2.175 | 251 | 4.563636 | 0 | 0 | 2.51 | 100 | 52.49 |
XYZ260424P00056000 | 2026-03-18 16:01:17+00:00 | 56 | 2.28 | 2.1 | 3.05 | 0 | 0 | 1 | 2 | 0.575932 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 2.575 | 228 | 4.071429 | 0 | 0 | 2.28 | 100 | 53.72 |
XYZ260424P00058000 | 2026-03-20 19:24:01+00:00 | 58 | 3.22 | 2.75 | 3.95 | 0.21 | 6.976745 | 5 | 1 | 0.560307 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 3.35 | 322 | 5.551724 | 0 | 0 | 3.22 | 100 | 54.78 |
XYZ260424P00059000 | 2026-03-20 14:32:13+00:00 | 59 | 3.82 | 3.5 | 4.2 | 0.72 | 23.225807 | 2 | 2 | 0.560307 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 3.85 | 382 | 6.474576 | 0 | 0 | 3.82 | 100 | 55.18 |
XYZ260424P00060000 | 2026-03-20 17:39:47+00:00 | 60 | 3.92 | 4.05 | 4.85 | 0.38 | 10.734467 | 1 | 59 | 0.568608 | True | REGULAR | USD | PUT | 2026-04-24 | 33 | 4.45 | 392 | 6.533333 | 59 | 1,505.102041 | -55.08 | -1,405.102041 | 56.08 |
XYZ260424P00064000 | 2026-03-12 17:54:34+00:00 | 64 | 6.04 | 6.2 | 7.15 | 0 | 0 | 1 | 2 | 0.524663 | True | REGULAR | USD | PUT | 2026-04-24 | 33 | 6.675 | 604 | 9.4375 | 63 | 1,043.046358 | -56.96 | -943.046358 | 57.96 |
XYZ260501C00060000 | 2026-03-20 19:19:41+00:00 | 60 | 4.2 | 3.25 | 4.4 | -0.52 | -11.01695 | 19 | 8 | 0.51856 | False | REGULAR | USD | CALL | 2026-05-01 | 40 | 3.825 | 420 | 7 | 0 | 0 | 4.2 | 100 | 64.2 |
XYZ260501C00075000 | 2026-03-16 18:22:33+00:00 | 75 | 0.55 | 0 | 2 | 0 | 0 | 7 | 14 | 0.64014 | False | REGULAR | USD | CALL | 2026-05-01 | 40 | 1 | 55 | 0.733333 | 0 | 0 | 0.55 | 100 | 75.55 |
XYZ260501P00052000 | 2026-03-12 19:27:11+00:00 | 52 | 1.43 | 0 | 2.32 | 0 | 0 | null | 5 | 0.504644 | False | REGULAR | USD | PUT | 2026-05-01 | 40 | 1.16 | 143 | 2.75 | 0 | 0 | 1.43 | 100 | 50.57 |
XYZ260501P00055000 | 2026-03-20 16:00:37+00:00 | 55 | 2.36 | 2.01 | 2.68 | 0.19 | 8.755752 | 1 | 1 | 0.546635 | False | REGULAR | USD | PUT | 2026-05-01 | 40 | 2.345 | 236 | 4.290909 | 0 | 0 | 2.36 | 100 | 52.64 |
XYZ260501P00057000 | 2026-03-16 16:14:08+00:00 | 57 | 3 | 2.77 | 4.3 | 0 | 0 | 6 | 7 | 0.595463 | False | REGULAR | USD | PUT | 2026-05-01 | 40 | 3.535 | 300 | 5.263158 | 0 | 0 | 3 | 100 | 54 |
XYZ260501P00060000 | 2026-03-20 18:55:58+00:00 | 60 | 5 | 4 | 6.2 | 0.9 | 21.951221 | 2 | 10 | 0.599858 | True | REGULAR | USD | PUT | 2026-05-01 | 40 | 5.1 | 500 | 8.333333 | 59 | 1,180 | -54 | -1,080 | 55 |
XYZ260501P00065000 | 2026-03-16 16:04:41+00:00 | 65 | 7.17 | 6.85 | 9.5 | 0 | 0 | 7 | 7 | 0.584477 | True | REGULAR | USD | PUT | 2026-05-01 | 40 | 8.175 | 717 | 11.030769 | 64 | 892.608089 | -56.83 | -792.608089 | 57.83 |
XYZ260515C00030000 | 2026-02-27 15:39:43+00:00 | 30 | 34.85 | 27.75 | 31.15 | 0 | 0 | 1 | 11 | 0.824221 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 29.45 | 3,485 | 116.166667 | 29 | 83.213773 | 5.85 | 16.786227 | 64.85 |
XYZ260515C00035000 | 2026-02-02 14:52:06+00:00 | 35 | 26.22 | 29.15 | 32.75 | 0 | 0 | 2 | 13 | 2.296879 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 30.95 | 2,622 | 74.914286 | 34 | 129.672006 | -7.78 | -29.672006 | 61.22 |
XYZ260515C00040000 | 2026-03-12 19:50:01+00:00 | 40 | 20.75 | 19.15 | 20.25 | 0 | 0 | 1 | 59 | 0.659183 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 19.7 | 2,075 | 51.875 | 39 | 187.951807 | -18.25 | -87.951807 | 60.75 |
XYZ260515C00045000 | 2026-03-18 16:41:24+00:00 | 45 | 15.49 | 14.7 | 15.95 | 0 | 0 | 1 | 138 | 0.664066 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 15.325 | 1,549 | 34.422222 | 44 | 284.054229 | -28.51 | -184.054229 | 60.49 |
XYZ260515C00050000 | 2026-03-19 19:47:05+00:00 | 50 | 11.52 | 10.9 | 11.9 | 0 | 0 | 4 | 322 | 0.651371 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 11.4 | 1,152 | 23.04 | 49 | 425.347222 | -37.48 | -325.347222 | 61.52 |
XYZ260515C00055000 | 2026-03-20 18:04:03+00:00 | 55 | 8.61 | 7.35 | 8.45 | 0.61 | 7.624996 | 10 | 352 | 0.615726 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 7.9 | 861 | 15.654545 | 54 | 627.1777 | -45.39 | -527.1777 | 63.61 |
XYZ260515C00060000 | 2026-03-20 19:57:08+00:00 | 60 | 5.46 | 5.15 | 5.6 | 1.01 | 22.696634 | 35 | 1,821 | 0.616459 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 5.375 | 546 | 9.1 | 0 | 0 | 5.46 | 100 | 65.46 |
XYZ260515C00065000 | 2026-03-20 19:23:45+00:00 | 65 | 3.27 | 3.05 | 3.55 | 0.02 | 0.615384 | 96 | 1,669 | 0.591069 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 3.3 | 327 | 5.030769 | 0 | 0 | 3.27 | 100 | 68.27 |
XYZ260515C00070000 | 2026-03-20 19:43:09+00:00 | 70 | 1.94 | 1.75 | 2.23 | -0.16 | -7.619041 | 363 | 9,166 | 0.584233 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.99 | 194 | 2.771429 | 0 | 0 | 1.94 | 100 | 71.94 |
XYZ260515C00075000 | 2026-03-20 18:38:03+00:00 | 75 | 1.17 | 1.04 | 1.31 | 0.11 | 10.37736 | 58 | 1,438 | 0.582524 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.175 | 117 | 1.56 | 0 | 0 | 1.17 | 100 | 76.17 |
XYZ260515C00080000 | 2026-03-20 16:38:53+00:00 | 80 | 0.67 | 0.45 | 0.75 | 0.04 | 6.34921 | 13 | 1,578 | 0.564457 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.6 | 67 | 0.8375 | 0 | 0 | 0.67 | 100 | 80.67 |
XYZ260515C00085000 | 2026-03-20 15:58:43+00:00 | 85 | 0.45 | 0.3 | 0.59 | 0.12 | 36.36363 | 4 | 979 | 0.601566 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.445 | 45 | 0.529412 | 0 | 0 | 0.45 | 100 | 85.45 |
XYZ260515C00090000 | 2026-03-19 19:24:04+00:00 | 90 | 0.26 | 0.14 | 0.35 | 0 | 0 | 3 | 1,716 | 0.59766 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.245 | 26 | 0.288889 | 0 | 0 | 0.26 | 100 | 90.26 |
XYZ260515C00095000 | 2026-03-18 19:45:11+00:00 | 95 | 0.17 | 0.09 | 0.26 | 0 | 0 | 3 | 1,186 | 0.621098 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.175 | 17 | 0.178947 | 0 | 0 | 0.17 | 100 | 95.17 |
XYZ260515C00100000 | 2026-03-19 19:47:05+00:00 | 100 | 0.12 | 0.1 | 0.21 | 0 | 0 | 12 | 365 | 0.662113 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.155 | 12 | 0.12 | 0 | 0 | 0.12 | 100 | 100.12 |
XYZ260515C00105000 | 2026-03-16 15:56:06+00:00 | 105 | 0.12 | 0 | 0.25 | 0 | 0 | 100 | 483 | 0.689456 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.125 | 12 | 0.114286 | 0 | 0 | 0.12 | 100 | 105.12 |
XYZ260515C00110000 | 2026-03-19 15:12:18+00:00 | 110 | 0.05 | 0.01 | 0.14 | 0 | 0 | 15 | 449 | 0.687503 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.075 | 5 | 0.045455 | 0 | 0 | 0.05 | 100 | 110.05 |
XYZ260515C00115000 | 2026-03-19 13:54:25+00:00 | 115 | 0.03 | 0.04 | 0.11 | 0 | 0 | 2 | 25 | 0.726565 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.075 | 3 | 0.026087 | 0 | 0 | 0.03 | 100 | 115.03 |
XYZ260515C00120000 | 2026-03-19 15:21:45+00:00 | 120 | 0.03 | 0 | 0.09 | 0 | 0 | 6 | 433 | 0.722659 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.045 | 3 | 0.025 | 0 | 0 | 0.03 | 100 | 120.03 |
XYZ260515P00025000 | 2026-02-27 14:48:04+00:00 | 25 | 0.26 | 0 | 0.36 | 0 | 0 | 1 | 3 | 1.162114 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0.18 | 26 | 1.04 | 0 | 0 | 0.26 | 100 | 24.74 |
XYZ260515P00030000 | 2026-02-24 15:32:24+00:00 | 30 | 0.41 | 0.01 | 0.24 | 0 | 0 | 11 | 58 | 0.882814 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0.125 | 41 | 1.366667 | 0 | 0 | 0.41 | 100 | 29.59 |
XYZ260515P00035000 | 2026-03-19 14:42:17+00:00 | 35 | 0.31 | 0.17 | 0.3 | 0 | 0 | 2 | 344 | 0.787112 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0.235 | 31 | 0.885714 | 0 | 0 | 0.31 | 100 | 34.69 |
XYZ260515P00040000 | 2026-03-20 18:13:59+00:00 | 40 | 0.5 | 0.42 | 0.63 | -0.05 | -9.090911 | 23 | 712 | 0.735354 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0.525 | 50 | 1.25 | 0 | 0 | 0.5 | 100 | 39.5 |
XYZ260515P00045000 | 2026-03-20 15:07:41+00:00 | 45 | 1.03 | 0.8 | 1.35 | -0.23 | -18.253971 | 1 | 771 | 0.690433 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 1.075 | 103 | 2.288889 | 0 | 0 | 1.03 | 100 | 43.97 |
XYZ260515P00050000 | 2026-03-20 17:57:58+00:00 | 50 | 1.95 | 1.85 | 2.26 | -0.03 | -1.51515 | 186 | 1,139 | 0.655277 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 2.055 | 195 | 3.9 | 0 | 0 | 1.95 | 100 | 48.05 |
XYZ260515P00055000 | 2026-03-20 18:52:09+00:00 | 55 | 3.58 | 3.35 | 3.85 | -0.07 | -1.917813 | 7 | 1,554 | 0.624271 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 3.6 | 358 | 6.509091 | 0 | 0 | 3.58 | 100 | 51.42 |
XYZ260515P00060000 | 2026-03-20 18:38:03+00:00 | 60 | 5.77 | 5.7 | 6.25 | -0.88 | -13.233085 | 54 | 2,496 | 0.613285 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 5.975 | 577 | 9.616667 | 59 | 1,022.530329 | -53.23 | -922.530329 | 54.23 |
XYZ260515P00065000 | 2026-03-20 18:55:48+00:00 | 65 | 9.25 | 8.45 | 9.4 | -0.55 | -5.612247 | 26 | 2,032 | 0.59058 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 8.925 | 925 | 14.230769 | 64 | 691.891892 | -54.75 | -591.891892 | 55.75 |
XYZ260515P00070000 | 2026-03-19 19:15:22+00:00 | 70 | 12.7 | 12.25 | 13.4 | 0.23 | 1.844423 | 2 | 489 | 0.610844 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 12.825 | 1,270 | 18.142857 | 69 | 543.307087 | -56.3 | -443.307087 | 57.3 |
XYZ260515P00075000 | 2026-03-13 19:36:43+00:00 | 75 | 16 | 16.3 | 17.35 | 0 | 0 | 16 | 227 | 0.586186 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 16.825 | 1,600 | 21.333333 | 74 | 462.5 | -58 | -362.5 | 59 |
XYZ260515P00080000 | 2026-03-20 13:34:25+00:00 | 80 | 21.7 | 20.85 | 22 | 3.16 | 17.044228 | 1 | 180 | 0.607914 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 21.425 | 2,170 | 27.125 | 79 | 364.0553 | -57.3 | -264.0553 | 58.3 |
XYZ260515P00085000 | 2026-02-27 15:03:46+00:00 | 85 | 22.39 | 25.6 | 26.8 | 0 | 0 | 10 | 1,136 | 0.636722 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 26.2 | 2,239 | 26.341176 | 84 | 375.167485 | -61.61 | -275.167485 | 62.61 |
XYZ260515P00090000 | 2026-03-20 19:17:27+00:00 | 90 | 31.2 | 29.7 | 32.85 | 1.300001 | 4.34783 | 1 | 113 | 0.729495 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 31.275 | 3,120 | 34.666667 | 89 | 285.25641 | -57.8 | -185.25641 | 58.8 |
XYZ260515P00095000 | 2025-10-09 14:39:05+00:00 | 95 | 20.48 | 34.45 | 35.4 | 0 | 0 | 2 | 2 | 0.00001 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 34.925 | 2,048 | 21.557895 | 94 | 458.984375 | -73.52 | -358.984375 | 74.52 |
XYZ260515P00100000 | 2026-01-07 14:47:00+00:00 | 100 | 29.69 | 48.2 | 51.25 | 0 | 0 | 1 | 0 | 2.056157 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 49.725 | 2,969 | 29.69 | 99 | 333.445605 | -69.31 | -233.445605 | 70.31 |
XYZ260515P00105000 | 2025-10-09 14:39:51+00:00 | 105 | 28.16 | 44.2 | 45.05 | 0 | 0 | 2 | 6 | 0.00001 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 44.625 | 2,816 | 26.819048 | 104 | 369.318182 | -75.84 | -269.318182 | 76.84 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.