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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XYZ260515P00110000 | 2025-10-08 15:23:22+00:00 | 110 | 31.95 | 49.15 | 50 | 0 | 0 | 4 | 19 | 0.00001 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 49.575 | 3,195 | 29.045455 | 109 | 341.158059 | -77.05 | -241.158059 | 78.05 |
XYZ260515P00115000 | 2025-10-08 15:25:41+00:00 | 115 | 36.39 | 54.05 | 55 | 0 | 0 | null | 1 | 0.00001 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 54.525 | 3,639 | 31.643478 | 114 | 313.272877 | -77.61 | -213.272877 | 78.61 |
XYZ260515P00120000 | 2025-10-07 15:14:09+00:00 | 120 | 42.7 | 59.15 | 60 | 0 | 0 | null | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 59.575 | 4,270 | 35.583333 | 119 | 278.688525 | -76.3 | -178.688525 | 77.3 |
XYZ260618C00022500 | 2026-02-05 16:13:26+00:00 | 22.5 | 32.78 | 41.75 | 44.95 | 0 | 0 | 2 | 2 | 2.840579 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 43.35 | 3,278 | 145.688889 | 21.5 | 65.588774 | 11.28 | 34.411226 | 55.28 |
XYZ260618C00025000 | 2025-07-15 15:52:56+00:00 | 25 | 44.42 | 55.1 | 55.7 | 0 | 0 | 1 | 71 | 6.554689 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 55.4 | 4,442 | 177.68 | 24 | 54.029716 | 20.42 | 45.970284 | 69.42 |
XYZ260618C00030000 | 2026-02-10 16:04:03+00:00 | 30 | 29.15 | 28.9 | 30.45 | 0 | 0 | 1 | 235 | 0.812502 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 29.675 | 2,915 | 97.166667 | 29 | 99.48542 | 0.15 | 0.51458 | 59.15 |
XYZ260618C00035000 | 2026-02-25 19:14:11+00:00 | 35 | 18.04 | 24.1 | 25.4 | 0 | 0 | 4 | 34 | 0.681644 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 24.75 | 1,804 | 51.542857 | 34 | 188.470067 | -15.96 | -88.470067 | 53.04 |
XYZ260618C00040000 | 2026-03-12 16:28:06+00:00 | 40 | 22.65 | 19.55 | 20.85 | 0 | 0 | 1 | 139 | 0.652836 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 20.2 | 2,265 | 56.625 | 39 | 172.18543 | -16.35 | -72.18543 | 62.65 |
XYZ260618C00045000 | 2026-03-20 16:37:09+00:00 | 45 | 17 | 15.3 | 16.65 | -0.01 | -0.05879 | 1 | 99 | 0.626224 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 15.975 | 1,700 | 37.777778 | 44 | 258.823529 | -27 | -158.823529 | 62 |
XYZ260618C00050000 | 2026-03-20 19:25:25+00:00 | 50 | 12.22 | 11.95 | 12.7 | 0.3 | 2.51678 | 2 | 503 | 0.617435 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 12.325 | 1,222 | 24.44 | 49 | 400.981997 | -36.78 | -300.981997 | 62.22 |
XYZ260618C00055000 | 2026-03-19 16:00:12+00:00 | 55 | 8.11 | 8.6 | 9.4 | 0 | 0 | 3 | 690 | 0.586918 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 9 | 811 | 14.745455 | 54 | 665.844636 | -45.89 | -565.844636 | 63.11 |
XYZ260618C00060000 | 2026-03-20 19:31:41+00:00 | 60 | 6.35 | 6.05 | 6.85 | 0.05 | 0.793646 | 46 | 1,761 | 0.576909 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 6.45 | 635 | 10.583333 | 0 | 0 | 6.35 | 100 | 66.35 |
XYZ260618C00065000 | 2026-03-20 15:29:50+00:00 | 65 | 4.6 | 4.05 | 4.6 | 0.85 | 22.666664 | 21 | 1,787 | 0.554692 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 4.325 | 460 | 7.076923 | 0 | 0 | 4.6 | 100 | 69.6 |
XYZ260618C00070000 | 2026-03-20 16:46:45+00:00 | 70 | 3.15 | 2.66 | 3.15 | 0.23 | 7.876713 | 7 | 1,649 | 0.549687 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 2.905 | 315 | 4.5 | 0 | 0 | 3.15 | 100 | 73.15 |
XYZ260618C00075000 | 2026-03-20 19:50:02+00:00 | 75 | 2.05 | 1.74 | 2.05 | 0.43 | 26.543205 | 147 | 2,906 | 0.544438 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.895 | 205 | 2.733333 | 0 | 0 | 2.05 | 100 | 77.05 |
XYZ260618C00080000 | 2026-03-20 19:09:23+00:00 | 80 | 1.18 | 0.95 | 1.49 | 0.04 | 3.508769 | 7 | 2,912 | 0.541508 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.22 | 118 | 1.475 | 0 | 0 | 1.18 | 100 | 81.18 |
XYZ260618C00085000 | 2026-03-20 15:23:28+00:00 | 85 | 0.82 | 0.49 | 1.06 | 0.12 | 17.142859 | 125 | 2,175 | 0.539555 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.775 | 82 | 0.964706 | 0 | 0 | 0.82 | 100 | 85.82 |
XYZ260618C00090000 | 2026-03-20 19:35:58+00:00 | 90 | 0.52 | 0.4 | 0.71 | 0.05 | 10.638294 | 3 | 2,046 | 0.55396 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.555 | 52 | 0.577778 | 0 | 0 | 0.52 | 100 | 90.52 |
XYZ260618C00095000 | 2026-03-20 16:02:56+00:00 | 95 | 0.39 | 0.31 | 0.42 | -0.2 | -33.898308 | 4 | 644 | 0.556645 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.365 | 39 | 0.410526 | 0 | 0 | 0.39 | 100 | 95.39 |
XYZ260618C00100000 | 2026-03-20 17:34:24+00:00 | 100 | 0.25 | 0.17 | 0.33 | 0.03 | 13.636364 | 1 | 1,168 | 0.562504 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.25 | 25 | 0.25 | 0 | 0 | 0.25 | 100 | 100.25 |
XYZ260618C00105000 | 2026-03-11 13:31:34+00:00 | 105 | 0.49 | 0.09 | 0.28 | 0 | 0 | 1 | 417 | 0.5752 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.185 | 49 | 0.466667 | 0 | 0 | 0.49 | 100 | 105.49 |
XYZ260618C00110000 | 2026-03-13 13:38:28+00:00 | 110 | 0.26 | 0.05 | 0.28 | 0 | 0 | 5 | 79 | 0.601566 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.165 | 26 | 0.236364 | 0 | 0 | 0.26 | 100 | 110.26 |
XYZ260618C00115000 | 2026-03-13 13:49:25+00:00 | 115 | 0.2 | 0 | 0.61 | 0 | 0 | 1 | 305 | 0.701175 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.305 | 20 | 0.173913 | 0 | 0 | 0.2 | 100 | 115.2 |
XYZ260618C00120000 | 2026-03-16 19:10:21+00:00 | 120 | 0.1 | 0.04 | 0.19 | 0 | 0 | 1 | 629 | 0.636722 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.115 | 10 | 0.083333 | 0 | 0 | 0.1 | 100 | 120.1 |
XYZ260618P00022500 | 2026-03-03 19:27:14+00:00 | 22.5 | 0.07 | 0 | 0.42 | 0 | 0 | 10 | 52 | 1.04102 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.21 | 7 | 0.311111 | 0 | 0 | 0.07 | 100 | 22.43 |
XYZ260618P00025000 | 2026-03-16 13:30:42+00:00 | 25 | 0.08 | 0 | 0.4 | 0 | 0 | 10 | 371 | 0.929688 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.2 | 8 | 0.32 | 0 | 0 | 0.08 | 100 | 24.92 |
XYZ260618P00030000 | 2026-03-04 19:06:38+00:00 | 30 | 0.16 | 0.14 | 0.28 | 0 | 0 | 30 | 204 | 0.757815 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.21 | 16 | 0.533333 | 0 | 0 | 0.16 | 100 | 29.84 |
XYZ260618P00035000 | 2026-03-20 16:00:24+00:00 | 35 | 0.37 | 0.29 | 0.6 | -0.16 | -30.188673 | 1 | 800 | 0.706058 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.445 | 37 | 1.057143 | 0 | 0 | 0.37 | 100 | 34.63 |
XYZ260618P00040000 | 2026-03-20 14:54:02+00:00 | 40 | 0.92 | 0.75 | 1.1 | -0.06 | -6.122449 | 2 | 2,410 | 0.673831 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.925 | 92 | 2.3 | 0 | 0 | 0.92 | 100 | 39.08 |
XYZ260618P00045000 | 2026-03-19 13:40:54+00:00 | 45 | 1.8 | 1.4 | 1.79 | 0 | 0 | 10 | 1,576 | 0.62476 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 1.595 | 180 | 4 | 0 | 0 | 1.8 | 100 | 43.2 |
XYZ260618P00050000 | 2026-03-19 18:44:03+00:00 | 50 | 3.07 | 2.56 | 3.05 | 0 | 0 | 310 | 2,968 | 0.600834 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 2.805 | 307 | 6.14 | 0 | 0 | 3.07 | 100 | 46.93 |
XYZ260618P00055000 | 2026-03-20 19:37:27+00:00 | 55 | 4.61 | 4.35 | 4.5 | -0.29 | -5.918366 | 11 | 5,182 | 0.567875 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 4.425 | 461 | 8.381818 | 0 | 0 | 4.61 | 100 | 50.39 |
XYZ260618P00060000 | 2026-03-20 16:27:49+00:00 | 60 | 6.34 | 6.55 | 7.15 | -1.16 | -15.466664 | 9 | 2,168 | 0.557255 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 6.85 | 634 | 10.566667 | 59 | 930.599369 | -52.66 | -830.599369 | 53.66 |
XYZ260618P00065000 | 2026-03-20 18:15:49+00:00 | 65 | 9.45 | 9.5 | 10.2 | -1.38 | -12.742384 | 21 | 1,755 | 0.545781 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 9.85 | 945 | 14.538462 | 64 | 677.248677 | -54.55 | -577.248677 | 55.55 |
XYZ260618P00070000 | 2026-03-20 18:35:28+00:00 | 70 | 13.25 | 12.9 | 13.95 | -1.04 | -7.277817 | 22 | 1,221 | 0.539311 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 13.425 | 1,325 | 18.928571 | 69 | 520.754717 | -55.75 | -420.754717 | 56.75 |
XYZ260618P00075000 | 2026-03-19 13:42:29+00:00 | 75 | 18.06 | 16.7 | 18.05 | 0 | 0 | 1 | 3,281 | 0.527593 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 17.375 | 1,806 | 24.08 | 74 | 409.745293 | -55.94 | -309.745293 | 56.94 |
XYZ260618P00080000 | 2026-03-06 15:59:27+00:00 | 80 | 16 | 21.05 | 22.45 | 0 | 0 | 5 | 2,458 | 0.527837 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 21.75 | 1,600 | 20 | 79 | 493.75 | -63 | -393.75 | 64 |
XYZ260618P00085000 | 2026-03-04 19:10:23+00:00 | 85 | 20.9 | 25.85 | 27.05 | 0 | 0 | 1 | 109 | 0.547856 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 26.45 | 2,090 | 24.588235 | 84 | 401.913876 | -63.1 | -301.913876 | 64.1 |
XYZ260618P00090000 | 2026-03-06 16:00:23+00:00 | 90 | 24.45 | 30.65 | 31.85 | 0 | 0 | 1 | 194 | 0.568364 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 31.25 | 2,445 | 27.166667 | 89 | 364.00818 | -64.55 | -264.00818 | 65.55 |
XYZ260618P00095000 | 2026-03-04 15:39:09+00:00 | 95 | 30.42 | 35.45 | 36.7 | 0 | 0 | 2 | 60 | 0.579106 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 36.075 | 3,042 | 32.021053 | 94 | 309.007232 | -63.58 | -209.007232 | 64.58 |
XYZ260618P00100000 | 2026-02-05 17:21:26+00:00 | 100 | 45.1 | 33.8 | 36.2 | 0 | 0 | 1 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 35 | 4,510 | 45.1 | 99 | 219.512195 | -53.9 | -119.512195 | 54.9 |
XYZ260618P00105000 | 2026-02-12 17:52:29+00:00 | 105 | 56.3 | 44.95 | 46.6 | 0 | 0 | 2 | 0 | 0.555669 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 45.775 | 5,630 | 53.619048 | 104 | 184.724689 | -47.7 | -84.724689 | 48.7 |
XYZ260618P00110000 | 2026-02-05 20:31:57+00:00 | 110 | 56.5 | 42.25 | 46.05 | 0 | 0 | 1 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 44.15 | 5,650 | 51.363636 | 109 | 192.920354 | -52.5 | -92.920354 | 53.5 |
XYZ260618P00115000 | 2025-10-09 15:03:28+00:00 | 115 | 36.58 | 54.2 | 55 | 0 | 0 | 2 | 1 | 0.00001 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 54.6 | 3,658 | 31.808696 | 114 | 311.645708 | -77.42 | -211.645708 | 78.42 |
XYZ260618P00120000 | 2025-10-20 14:02:42+00:00 | 120 | 44.95 | 55.85 | 56.8 | 0 | 0 | null | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 56.325 | 4,495 | 37.458333 | 119 | 264.738598 | -74.05 | -164.738598 | 75.05 |
XYZ260918C00022500 | 2026-01-02 14:30:01+00:00 | 22.5 | 44 | 31.5 | 34.05 | 0 | 0 | 1 | 2 | 0.00001 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 32.775 | 4,400 | 195.555556 | 21.5 | 48.863636 | 22.5 | 51.136364 | 66.5 |
XYZ260918C00025000 | 2026-02-18 18:44:45+00:00 | 25 | 30 | 33.3 | 36.55 | 0 | 0 | 20 | 228 | 0.794924 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 34.925 | 3,000 | 120 | 24 | 80 | 6 | 20 | 55 |
XYZ260918C00030000 | 2026-02-23 16:14:21+00:00 | 30 | 22.7 | 29.05 | 31.85 | 0 | 0 | 2 | 22 | 0.764163 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 30.45 | 2,270 | 75.666667 | 29 | 127.753304 | -6.3 | -27.753304 | 52.7 |
XYZ260918C00035000 | 2026-02-27 18:15:44+00:00 | 35 | 29.5 | 24.75 | 27.6 | 0 | 0 | 3 | 10 | 0.729007 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 26.175 | 2,950 | 84.285714 | 34 | 115.254237 | -4.5 | -15.254237 | 64.5 |
XYZ260918C00040000 | 2026-03-19 13:54:46+00:00 | 40 | 21.15 | 21.05 | 23.45 | 0 | 0 | 1 | 23 | 0.704959 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 22.25 | 2,115 | 52.875 | 39 | 184.397163 | -17.85 | -84.397163 | 61.15 |
XYZ260918C00045000 | 2026-02-27 19:26:46+00:00 | 45 | 21.23 | 17.25 | 20 | 0 | 0 | 42 | 71 | 0.679813 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 18.625 | 2,123 | 47.177778 | 44 | 207.253886 | -22.77 | -107.253886 | 66.23 |
XYZ260918C00047500 | 2026-03-02 18:11:48+00:00 | 47.5 | 21.21 | 15.45 | 18.05 | 0 | 0 | 1 | 16 | 0.65308 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 16.75 | 2,121 | 44.652632 | 46.5 | 219.236209 | -25.29 | -119.236209 | 68.71 |
XYZ260918C00050000 | 2026-03-20 19:01:29+00:00 | 50 | 14.5 | 14.1 | 15.3 | 0.7 | 5.072462 | 1 | 286 | 0.609501 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 14.7 | 1,450 | 29 | 49 | 337.931034 | -34.5 | -237.931034 | 64.5 |
XYZ260918C00055000 | 2026-03-20 17:40:27+00:00 | 55 | 12.32 | 11.25 | 13.2 | 1.09 | 9.706146 | 1 | 376 | 0.620487 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 12.225 | 1,232 | 22.4 | 54 | 438.311688 | -41.68 | -338.311688 | 67.32 |
XYZ260918C00060000 | 2026-03-20 18:04:03+00:00 | 60 | 9.84 | 8.8 | 9.9 | 0.84 | 9.333335 | 8 | 1,607 | 0.580204 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 9.35 | 984 | 16.4 | 0 | 0 | 9.84 | 100 | 69.84 |
XYZ260918C00062500 | 2026-03-19 14:21:55+00:00 | 62.5 | 7.55 | 7.85 | 8.6 | 0 | 0 | 17 | 319 | 0.571049 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 8.225 | 755 | 12.08 | 0 | 0 | 7.55 | 100 | 70.05 |
XYZ260918C00065000 | 2026-03-20 19:30:58+00:00 | 65 | 7.26 | 6.8 | 7.6 | 0.51 | 7.555559 | 4 | 2,758 | 0.562504 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 7.2 | 726 | 11.169231 | 0 | 0 | 7.26 | 100 | 72.26 |
XYZ260918C00067500 | 2026-03-20 14:31:08+00:00 | 67.5 | 6.35 | 6.1 | 6.8 | -0.36 | -5.365129 | 8 | 149 | 0.56519 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 6.45 | 635 | 9.407407 | 0 | 0 | 6.35 | 100 | 73.85 |
XYZ260918C00070000 | 2026-03-19 15:49:55+00:00 | 70 | 5.17 | 5.35 | 6 | 0 | 0 | 10 | 8,061 | 0.561406 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 5.675 | 517 | 7.385714 | 0 | 0 | 5.17 | 100 | 75.17 |
XYZ260918C00072500 | 2026-03-17 14:08:00+00:00 | 72.5 | 5.43 | 4.65 | 5.3 | 0 | 0 | 18 | 193 | 0.5575 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 4.975 | 543 | 7.489655 | 0 | 0 | 5.43 | 100 | 77.93 |
XYZ260918C00075000 | 2026-03-20 18:38:03+00:00 | 75 | 4.43 | 3.95 | 4.9 | 0.46 | 11.586896 | 16 | 996 | 0.558598 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 4.425 | 443 | 5.906667 | 0 | 0 | 4.43 | 100 | 79.43 |
XYZ260918C00080000 | 2026-03-20 16:42:44+00:00 | 80 | 3.4 | 3.05 | 3.45 | 0.37 | 12.211226 | 14 | 1,391 | 0.543217 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 3.25 | 340 | 4.25 | 0 | 0 | 3.4 | 100 | 83.4 |
XYZ260918C00085000 | 2026-03-20 19:04:14+00:00 | 85 | 2.38 | 2.12 | 2.59 | -0.51 | -17.647058 | 47 | 2,511 | 0.5304 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 2.355 | 238 | 2.8 | 0 | 0 | 2.38 | 100 | 87.38 |
XYZ260918C00090000 | 2026-03-20 18:45:15+00:00 | 90 | 1.93 | 1.6 | 2.32 | 0.17 | 9.659088 | 44 | 637 | 0.544682 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.96 | 193 | 2.144444 | 0 | 0 | 1.93 | 100 | 91.93 |
XYZ260918C00095000 | 2026-03-19 13:38:29+00:00 | 95 | 1.36 | 1.06 | 1.93 | 0 | 0 | 1 | 1,111 | 0.542729 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.495 | 136 | 1.431579 | 0 | 0 | 1.36 | 100 | 96.36 |
XYZ260918C00100000 | 2026-03-20 18:03:32+00:00 | 100 | 1.2 | 0.84 | 1.48 | 0.19 | 18.811888 | 1 | 8,080 | 0.543462 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.16 | 120 | 1.2 | 0 | 0 | 1.2 | 100 | 101.2 |
XYZ260918C00105000 | 2026-03-12 15:28:41+00:00 | 105 | 1.35 | 0.48 | 1.17 | 0 | 0 | 10 | 258 | 0.533696 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.825 | 135 | 1.285714 | 0 | 0 | 1.35 | 100 | 106.35 |
XYZ260918C00110000 | 2026-03-16 17:38:41+00:00 | 110 | 0.82 | 0.59 | 0.83 | 0 | 0 | 2 | 400 | 0.546635 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.71 | 82 | 0.745455 | 0 | 0 | 0.82 | 100 | 110.82 |
XYZ260918C00115000 | 2026-03-20 15:23:28+00:00 | 115 | 0.62 | 0.49 | 0.78 | 0.07 | 12.727271 | 6 | 1,004 | 0.562504 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.635 | 62 | 0.53913 | 0 | 0 | 0.62 | 100 | 115.62 |
XYZ260918C00120000 | 2026-03-17 18:38:40+00:00 | 120 | 0.51 | 0.38 | 0.66 | 0 | 0 | 1 | 243 | 0.566899 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.52 | 51 | 0.425 | 0 | 0 | 0.51 | 100 | 120.51 |
XYZ260918C00125000 | 2026-03-18 17:02:16+00:00 | 125 | 0.35 | 0.1 | 0.5 | 0 | 0 | 1 | 85 | 0.538091 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.3 | 35 | 0.28 | 0 | 0 | 0.35 | 100 | 125.35 |
XYZ260918C00130000 | 2026-03-06 19:37:34+00:00 | 130 | 0.64 | 0.06 | 0.62 | 0 | 0 | 4 | 260 | 0.571293 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.34 | 64 | 0.492308 | 0 | 0 | 0.64 | 100 | 130.64 |
XYZ260918C00135000 | 2026-03-05 18:01:03+00:00 | 135 | 0.43 | 0.01 | 0.57 | 0 | 0 | 1 | 463 | 0.578129 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.29 | 43 | 0.318519 | 0 | 0 | 0.43 | 100 | 135.43 |
XYZ260918P00022500 | 2026-03-02 14:43:49+00:00 | 22.5 | 0.15 | 0.01 | 0.33 | 0 | 0 | 2 | 42 | 0.705081 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0.17 | 15 | 0.666667 | 0 | 0 | 0.15 | 100 | 22.35 |
XYZ260918P00025000 | 2026-03-20 17:16:58+00:00 | 25 | 0.31 | 0.14 | 0.35 | -0.31 | -50 | 4 | 79 | 0.675784 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0.245 | 31 | 1.24 | 0 | 0 | 0.31 | 100 | 24.69 |
XYZ260918P00030000 | 2026-03-19 13:31:45+00:00 | 30 | 0.67 | 0.48 | 0.73 | 0 | 0 | 9 | 69 | 0.66016 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0.605 | 67 | 2.233333 | 0 | 0 | 0.67 | 100 | 29.33 |
XYZ260918P00035000 | 2026-03-20 13:32:13+00:00 | 35 | 1.21 | 0.97 | 1.33 | -0.11 | -8.333334 | 4 | 359 | 0.632328 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 1.15 | 121 | 3.457143 | 0 | 0 | 1.21 | 100 | 33.79 |
XYZ260918P00040000 | 2026-03-19 19:44:34+00:00 | 40 | 1.83 | 1.77 | 2.18 | 0 | 0 | 102 | 5,435 | 0.607182 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 1.975 | 183 | 4.575 | 0 | 0 | 1.83 | 100 | 38.17 |
XYZ260918P00045000 | 2026-03-19 16:44:09+00:00 | 45 | 3.08 | 2.89 | 3.4 | -0.35 | -10.204085 | 1 | 8,348 | 0.584721 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 3.145 | 308 | 6.844444 | 0 | 0 | 3.08 | 100 | 41.92 |
XYZ260918P00047500 | 2026-03-19 14:07:59+00:00 | 47.5 | 4.2 | 3.6 | 4.2 | 0 | 0 | 78 | 487 | 0.57642 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 3.9 | 420 | 8.842105 | 0 | 0 | 4.2 | 100 | 43.3 |
XYZ260918P00050000 | 2026-03-17 17:51:55+00:00 | 50 | 4.25 | 4.35 | 5 | 0 | 0 | 14 | 1,429 | 0.562016 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 4.675 | 425 | 8.5 | 0 | 0 | 4.25 | 100 | 45.75 |
XYZ260918P00055000 | 2026-03-19 14:09:48+00:00 | 55 | 7.25 | 6.35 | 7 | 0 | 0 | 11 | 3,251 | 0.544316 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 6.675 | 725 | 13.181818 | 0 | 0 | 7.25 | 100 | 47.75 |
XYZ260918P00060000 | 2026-03-20 18:38:03+00:00 | 60 | 8.92 | 8.8 | 9.7 | -0.68 | -7.083336 | 9 | 1,153 | 0.535893 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 9.25 | 892 | 14.866667 | 59 | 661.434978 | -50.08 | -561.434978 | 51.08 |
XYZ260918P00062500 | 2026-03-20 14:13:41+00:00 | 62.5 | 10.84 | 10.2 | 11.1 | -0.309999 | -2.780264 | 7 | 86 | 0.528935 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 10.65 | 1,084 | 17.344 | 61.5 | 567.343173 | -50.66 | -467.343173 | 51.66 |
XYZ260918P00065000 | 2026-03-20 19:21:50+00:00 | 65 | 12.2 | 11.6 | 12.65 | -0.110001 | -0.893587 | 3 | 1,414 | 0.520391 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 12.125 | 1,220 | 18.769231 | 64 | 524.590164 | -51.8 | -424.590164 | 52.8 |
XYZ260918P00067500 | 2026-03-19 19:10:00+00:00 | 67.5 | 13.73 | 13.3 | 14.25 | 0 | 0 | 1 | 75 | 0.516606 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 13.775 | 1,373 | 20.340741 | 66.5 | 484.340859 | -52.77 | -384.340859 | 53.77 |
XYZ260918P00070000 | 2026-03-20 18:47:40+00:00 | 70 | 15.6 | 15.05 | 16.05 | 0.400001 | 2.631583 | 2 | 1,539 | 0.514897 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 15.55 | 1,560 | 22.285714 | 69 | 442.307692 | -53.4 | -342.307692 | 54.4 |
XYZ260918P00072500 | 2026-03-13 18:10:51+00:00 | 72.5 | 16.46 | 16.75 | 17.65 | 0 | 0 | 2 | 40 | 0.500005 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 17.2 | 1,646 | 22.703448 | 71.5 | 434.386391 | -55.04 | -334.386391 | 56.04 |
XYZ260918P00075000 | 2026-03-19 17:46:37+00:00 | 75 | 20.13 | 18.45 | 19.6 | 0 | 0 | 3 | 341 | 0.529057 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 19.025 | 2,013 | 26.84 | 74 | 367.610532 | -53.87 | -267.610532 | 54.87 |
XYZ260918P00080000 | 2026-02-27 20:02:24+00:00 | 80 | 20.26 | 22.6 | 24.05 | 0 | 0 | 6 | 270 | 0.503057 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 23.325 | 2,026 | 25.325 | 79 | 389.930898 | -58.74 | -289.930898 | 59.74 |
XYZ260918P00085000 | 2026-03-03 20:16:21+00:00 | 85 | 23.8 | 25.8 | 28.1 | 0 | 0 | 1 | 48 | 0.539922 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 26.95 | 2,380 | 28 | 84 | 352.941176 | -60.2 | -252.941176 | 61.2 |
XYZ260918P00090000 | 2026-01-20 18:25:32+00:00 | 90 | 28.05 | 25.8 | 28.25 | 0 | 0 | 1 | 70 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 27.025 | 2,805 | 31.166667 | 89 | 317.290553 | -60.95 | -217.290553 | 61.95 |
XYZ260918P00095000 | 2026-03-06 17:04:01+00:00 | 95 | 30.13 | 35.1 | 37.15 | 0 | 0 | 1 | 18 | 0.545659 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 36.125 | 3,013 | 31.715789 | 94 | 311.981414 | -63.87 | -211.981414 | 64.87 |
XYZ260918P00100000 | 2025-11-20 15:17:53+00:00 | 100 | 36.25 | 0 | 0 | 0 | 0 | 24 | 28 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 0 | 3,625 | 36.25 | 99 | 273.103448 | -62.75 | -173.103448 | 63.75 |
XYZ260918P00105000 | 2025-10-09 15:21:14+00:00 | 105 | 29.39 | 44.5 | 45.65 | 0 | 0 | 2 | 3 | 0.312507 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 45.075 | 2,939 | 27.990476 | 104 | 353.861858 | -74.61 | -253.861858 | 75.61 |
XYZ260918P00110000 | 2025-10-09 15:21:38+00:00 | 110 | 33.29 | 49.3 | 50.4 | 0 | 0 | 2 | 2 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 49.85 | 3,329 | 30.263636 | 109 | 327.425653 | -75.71 | -227.425653 | 76.71 |
XYZ260918P00115000 | 2025-10-09 15:22:02+00:00 | 115 | 37.35 | 54.2 | 55.3 | 0 | 0 | 2 | 1 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 54.75 | 3,735 | 32.478261 | 114 | 305.220884 | -76.65 | -205.220884 | 77.65 |
XYZ260918P00120000 | 2025-10-09 15:22:14+00:00 | 120 | 41.63 | 59.15 | 60.2 | 0 | 0 | 2 | 1 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 59.675 | 4,163 | 34.691667 | 119 | 285.851549 | -77.37 | -185.851549 | 78.37 |
XYZ260918P00125000 | 2025-10-09 15:22:48+00:00 | 125 | 45.97 | 64 | 65.15 | 0 | 0 | 2 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 64.575 | 4,597 | 36.776 | 124 | 269.741136 | -78.03 | -169.741136 | 79.03 |
XYZ260918P00135000 | 2025-09-11 15:35:46+00:00 | 135 | 60.46 | 58.95 | 61.85 | 0 | 0 | null | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 60.4 | 6,046 | 44.785185 | 134 | 221.634138 | -73.54 | -121.634138 | 74.54 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.