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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XYZ261120C00025000 | 2026-02-27 14:52:53+00:00 | 25 | 38.65 | 34.3 | 37.15 | 0 | 0 | 8 | 4 | 0.856935 | True | REGULAR | USD | CALL | 2026-11-20 | 243 | 35.725 | 3,865 | 154.6 | 24 | 62.095731 | 14.65 | 37.904269 | 63.65 |
XYZ261120C00030000 | 2026-02-27 16:06:57+00:00 | 30 | 34.68 | 29.4 | 32.6 | 0 | 0 | 74 | 42 | 0.742922 | True | REGULAR | USD | CALL | 2026-11-20 | 243 | 31 | 3,468 | 115.6 | 29 | 83.621684 | 5.68 | 16.378316 | 64.68 |
XYZ261120C00035000 | 2026-02-27 16:06:35+00:00 | 35 | 30.44 | 25.9 | 28.1 | 0 | 0 | 32 | 18 | 0.719241 | True | REGULAR | USD | CALL | 2026-11-20 | 243 | 27 | 3,044 | 86.971429 | 34 | 111.695138 | -3.56 | -11.695138 | 65.44 |
XYZ261120C00040000 | 2026-02-27 20:30:01+00:00 | 40 | 26.7 | 22 | 24.75 | 0 | 0 | 138 | 70 | 0.703494 | True | REGULAR | USD | CALL | 2026-11-20 | 243 | 23.375 | 2,670 | 66.75 | 39 | 146.067416 | -12.3 | -46.067416 | 66.7 |
XYZ261120C00045000 | 2026-02-27 19:30:16+00:00 | 45 | 22.35 | 18.3 | 21.25 | 0 | 0 | 80 | 104 | 0.667118 | True | REGULAR | USD | CALL | 2026-11-20 | 243 | 19.775 | 2,235 | 49.666667 | 44 | 196.868009 | -21.65 | -96.868009 | 67.35 |
XYZ261120C00050000 | 2026-03-05 19:21:50+00:00 | 50 | 21.78 | 15.55 | 17.75 | 0 | 0 | 1 | 121 | 0.645511 | True | REGULAR | USD | CALL | 2026-11-20 | 243 | 16.65 | 2,178 | 43.56 | 49 | 224.977043 | -27.22 | -124.977043 | 71.78 |
XYZ261120C00055000 | 2026-03-19 17:54:07+00:00 | 55 | 12.66 | 12.9 | 14.65 | 0 | 0 | 12 | 277 | 0.621098 | True | REGULAR | USD | CALL | 2026-11-20 | 243 | 13.775 | 1,266 | 23.018182 | 54 | 426.540284 | -41.34 | -326.540284 | 67.66 |
XYZ261120C00060000 | 2026-03-18 16:01:17+00:00 | 60 | 11 | 10.7 | 11.6 | 0 | 0 | 5 | 64 | 0.594486 | False | REGULAR | USD | CALL | 2026-11-20 | 243 | 11.15 | 1,100 | 18.333333 | 0 | 0 | 11 | 100 | 71 |
XYZ261120C00065000 | 2026-03-20 16:03:44+00:00 | 65 | 9.79 | 8.7 | 9.5 | 0.64 | 6.994539 | 20 | 203 | 0.582646 | False | REGULAR | USD | CALL | 2026-11-20 | 243 | 9.1 | 979 | 15.061538 | 0 | 0 | 9.79 | 100 | 74.79 |
XYZ261120C00070000 | 2026-03-17 14:08:00+00:00 | 70 | 7.9 | 6.9 | 8.1 | 0 | 0 | 1 | 152 | 0.578984 | False | REGULAR | USD | CALL | 2026-11-20 | 243 | 7.5 | 790 | 11.285714 | 0 | 0 | 7.9 | 100 | 77.9 |
XYZ261120C00075000 | 2026-03-19 17:14:39+00:00 | 75 | 5.63 | 5.65 | 6.5 | 0 | 0 | 4 | 180 | 0.571171 | False | REGULAR | USD | CALL | 2026-11-20 | 243 | 6.075 | 563 | 7.506667 | 0 | 0 | 5.63 | 100 | 80.63 |
XYZ261120C00080000 | 2026-03-20 14:48:32+00:00 | 80 | 4.7 | 4.6 | 5.2 | 0.22 | 4.91071 | 1 | 127 | 0.564335 | False | REGULAR | USD | CALL | 2026-11-20 | 243 | 4.9 | 470 | 5.875 | 0 | 0 | 4.7 | 100 | 84.7 |
XYZ261120C00085000 | 2026-03-19 15:49:55+00:00 | 85 | 3.61 | 3.7 | 4.35 | 0 | 0 | 15 | 84 | 0.563725 | False | REGULAR | USD | CALL | 2026-11-20 | 243 | 4.025 | 361 | 4.247059 | 0 | 0 | 3.61 | 100 | 88.61 |
XYZ261120C00090000 | 2026-03-20 15:02:06+00:00 | 90 | 3.27 | 3 | 3.55 | 0.34 | 11.604093 | 4 | 88 | 0.561162 | False | REGULAR | USD | CALL | 2026-11-20 | 243 | 3.275 | 327 | 3.633333 | 0 | 0 | 3.27 | 100 | 93.27 |
XYZ261120C00095000 | 2026-03-20 14:25:52+00:00 | 95 | 2.58 | 2.36 | 2.88 | -0.13 | -4.797052 | 2 | 53 | 0.555913 | False | REGULAR | USD | CALL | 2026-11-20 | 243 | 2.62 | 258 | 2.715789 | 0 | 0 | 2.58 | 100 | 97.58 |
XYZ261120C00100000 | 2026-03-19 17:55:37+00:00 | 100 | 1.85 | 1.86 | 2.44 | 0 | 0 | 10 | 54 | 0.555791 | False | REGULAR | USD | CALL | 2026-11-20 | 243 | 2.15 | 185 | 1.85 | 0 | 0 | 1.85 | 100 | 101.85 |
XYZ261120C00105000 | 2026-03-19 19:05:13+00:00 | 105 | 1.72 | 1.48 | 1.97 | 0 | 0 | 6 | 83 | 0.552129 | False | REGULAR | USD | CALL | 2026-11-20 | 243 | 1.725 | 172 | 1.638095 | 0 | 0 | 1.72 | 100 | 106.72 |
XYZ261120P00025000 | 2026-03-19 14:45:55+00:00 | 25 | 0.6 | 0.4 | 0.88 | 0 | 0 | 2 | 92 | 0.707522 | False | REGULAR | USD | PUT | 2026-11-20 | 243 | 0.64 | 60 | 2.4 | 0 | 0 | 0.6 | 100 | 24.4 |
XYZ261120P00030000 | 2026-03-16 16:58:14+00:00 | 30 | 0.84 | 0.8 | 1.37 | 0 | 0 | 5 | 151 | 0.659427 | False | REGULAR | USD | PUT | 2026-11-20 | 243 | 1.085 | 84 | 2.8 | 0 | 0 | 0.84 | 100 | 29.16 |
XYZ261120P00035000 | 2026-03-19 15:20:53+00:00 | 35 | 1.9 | 1.63 | 2.12 | 0 | 0 | 1 | 82 | 0.636234 | False | REGULAR | USD | PUT | 2026-11-20 | 243 | 1.875 | 190 | 5.428571 | 0 | 0 | 1.9 | 100 | 33.1 |
XYZ261120P00040000 | 2026-03-17 13:32:15+00:00 | 40 | 2.43 | 2.35 | 3.25 | 0 | 0 | 19 | 207 | 0.600224 | False | REGULAR | USD | PUT | 2026-11-20 | 243 | 2.8 | 243 | 6.075 | 0 | 0 | 2.43 | 100 | 37.57 |
XYZ261120P00045000 | 2026-03-19 14:08:10+00:00 | 45 | 4.45 | 3.65 | 4.65 | 0 | 0 | 9 | 427 | 0.578129 | False | REGULAR | USD | PUT | 2026-11-20 | 243 | 4.15 | 445 | 9.888889 | 0 | 0 | 4.45 | 100 | 40.55 |
XYZ261120P00050000 | 2026-03-19 15:52:06+00:00 | 50 | 6.39 | 5.35 | 6.25 | 0 | 0 | 1 | 177 | 0.554448 | False | REGULAR | USD | PUT | 2026-11-20 | 243 | 5.8 | 639 | 12.78 | 0 | 0 | 6.39 | 100 | 43.61 |
XYZ261120P00055000 | 2026-03-13 14:45:00+00:00 | 55 | 7.25 | 7.6 | 8.4 | 0 | 0 | 10 | 80 | 0.542729 | False | REGULAR | USD | PUT | 2026-11-20 | 243 | 8 | 725 | 13.181818 | 0 | 0 | 7.25 | 100 | 47.75 |
XYZ261120P00060000 | 2026-03-20 14:50:30+00:00 | 60 | 10.4 | 10.1 | 10.9 | 0.799999 | 8.333325 | 5 | 159 | 0.527226 | True | REGULAR | USD | PUT | 2026-11-20 | 243 | 10.5 | 1,040 | 17.333333 | 59 | 567.307692 | -48.6 | -467.307692 | 49.6 |
XYZ261120P00065000 | 2026-03-20 19:28:10+00:00 | 65 | 13.4 | 12.75 | 14 | -0.700001 | -4.964544 | 7 | 44 | 0.512822 | True | REGULAR | USD | PUT | 2026-11-20 | 243 | 13.375 | 1,340 | 20.615385 | 64 | 477.61194 | -50.6 | -377.61194 | 51.6 |
XYZ261120P00070000 | 2026-03-13 18:13:07+00:00 | 70 | 15.96 | 16.05 | 17.4 | 0 | 0 | 3 | 16 | 0.505864 | True | REGULAR | USD | PUT | 2026-11-20 | 243 | 16.725 | 1,596 | 22.8 | 69 | 432.330827 | -53.04 | -332.330827 | 54.04 |
XYZ261120P00075000 | 2026-03-06 14:33:07+00:00 | 75 | 15.5 | 19.8 | 20.9 | 0 | 0 | 1 | 4 | 0.527959 | True | REGULAR | USD | PUT | 2026-11-20 | 243 | 20.35 | 1,550 | 20.666667 | 74 | 477.419355 | -58.5 | -377.419355 | 59.5 |
XYZ261120P00080000 | 2026-03-12 18:06:55+00:00 | 80 | 22.78 | 23.5 | 24.65 | 0 | 0 | 1 | 7 | 0.514287 | True | REGULAR | USD | PUT | 2026-11-20 | 243 | 24.075 | 2,278 | 28.475 | 79 | 346.795435 | -56.22 | -246.795435 | 57.22 |
XYZ261120P00085000 | 2026-03-16 16:11:50+00:00 | 85 | 27.65 | 27.65 | 29 | -0.07 | -0.252524 | 1 | 10 | 0.523931 | True | REGULAR | USD | PUT | 2026-11-20 | 243 | 28.325 | 2,765 | 32.529412 | 84 | 303.797468 | -56.35 | -203.797468 | 57.35 |
XYZ261120P00090000 | 2026-02-03 14:47:27+00:00 | 90 | 34.05 | 26.7 | 29.05 | 0 | 0 | null | 1 | 0.00001 | True | REGULAR | USD | PUT | 2026-11-20 | 243 | 27.875 | 3,405 | 37.833333 | 89 | 261.380323 | -54.95 | -161.380323 | 55.95 |
XYZ261120P00095000 | 2026-03-06 17:04:01+00:00 | 95 | 30.96 | 35.35 | 37.75 | 0 | 0 | 1 | 1 | 0.519292 | True | REGULAR | USD | PUT | 2026-11-20 | 243 | 36.55 | 3,096 | 32.589474 | 94 | 303.617571 | -63.04 | -203.617571 | 64.04 |
XYZ261120P00105000 | 2026-01-23 19:18:26+00:00 | 105 | 39.5 | 39.45 | 42.05 | 0 | 0 | 2 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-11-20 | 243 | 40.75 | 3,950 | 37.619048 | 104 | 263.291139 | -64.5 | -163.291139 | 65.5 |
XYZ261218C00022500 | 2026-02-18 14:51:53+00:00 | 22.5 | 32.05 | 36.75 | 39.35 | 0 | 0 | 5 | 28 | 0.863771 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 38.05 | 3,205 | 142.444444 | 21.5 | 67.082683 | 10.55 | 32.917317 | 54.55 |
XYZ261218C00025000 | 2026-03-10 19:32:13+00:00 | 25 | 40.45 | 34.1 | 37.15 | 0 | 0 | 2 | 10 | 0.794436 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 35.625 | 4,045 | 161.8 | 24 | 59.332509 | 16.45 | 40.667491 | 65.45 |
XYZ261218C00030000 | 2026-03-16 14:32:55+00:00 | 30 | 32 | 30.15 | 32.85 | 0 | 0 | 10 | 68 | 0.768313 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 31.5 | 3,200 | 106.666667 | 29 | 90.625 | 3 | 9.375 | 62 |
XYZ261218C00032500 | 2026-01-21 15:10:06+00:00 | 32.5 | 33.93 | 33.35 | 36.6 | 0 | 0 | 2 | 315 | 1.266117 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 34.975 | 3,393 | 104.4 | 31.5 | 92.838196 | 2.43 | 7.161804 | 66.43 |
XYZ261218C00035000 | 2026-02-27 15:29:52+00:00 | 35 | 31.91 | 26.2 | 29 | 0 | 0 | 2 | 956 | 0.73926 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 27.6 | 3,191 | 91.171429 | 34 | 106.549671 | -2.09 | -6.549671 | 66.91 |
XYZ261218C00037500 | 2026-02-27 14:54:17+00:00 | 37.5 | 28.5 | 24.4 | 26.85 | 0 | 0 | 2 | 4 | 0.714969 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 25.625 | 2,850 | 76 | 36.5 | 128.070175 | -8 | -28.070175 | 66 |
XYZ261218C00040000 | 2026-03-17 13:32:13+00:00 | 40 | 25 | 22.55 | 25 | 0 | 0 | 1 | 344 | 0.697513 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 23.775 | 2,500 | 62.5 | 39 | 156 | -14 | -56 | 65 |
XYZ261218C00042500 | 2026-03-09 19:27:03+00:00 | 42.5 | 27.14 | 20.75 | 23.25 | 0 | 0 | 1 | 76 | 0.6814 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 22 | 2,714 | 63.858824 | 41.5 | 152.910833 | -14.36 | -52.910833 | 69.64 |
XYZ261218C00045000 | 2026-02-27 19:27:18+00:00 | 45 | 22.8 | 19.1 | 21.3 | 0 | 0 | 130 | 87 | 0.659916 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 20.2 | 2,280 | 50.666667 | 44 | 192.982456 | -21.2 | -92.982456 | 67.8 |
XYZ261218C00047500 | 2026-02-27 16:01:53+00:00 | 47.5 | 21.52 | 17.6 | 19.4 | 0 | 0 | 190 | 328 | 0.641605 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 18.5 | 2,152 | 45.305263 | 46.5 | 216.078067 | -24.98 | -116.078067 | 69.02 |
XYZ261218C00050000 | 2026-03-05 17:00:41+00:00 | 50 | 21.5 | 16.25 | 18 | 0 | 0 | 1 | 168 | 0.63892 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 17.125 | 2,150 | 43 | 49 | 227.906977 | -27.5 | -127.906977 | 71.5 |
XYZ261218C00052500 | 2026-02-27 16:02:16+00:00 | 52.5 | 18.24 | 14.6 | 16.75 | 0 | 0 | 104 | 112 | 0.627445 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 15.675 | 1,824 | 34.742857 | 51.5 | 282.346491 | -33.26 | -182.346491 | 70.74 |
XYZ261218C00055000 | 2026-03-19 16:00:31+00:00 | 55 | 12.8 | 13.55 | 15.2 | 0 | 0 | 3 | 173 | 0.620121 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 14.375 | 1,280 | 23.272727 | 54 | 421.875 | -41.2 | -321.875 | 67.8 |
XYZ261218C00057500 | 2026-03-06 17:45:52+00:00 | 57.5 | 17.8 | 12.4 | 13.35 | 0 | 0 | 2 | 78 | 0.598759 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 12.875 | 1,780 | 30.956522 | 56.5 | 317.41573 | -38.7 | -217.41573 | 75.3 |
XYZ261218C00060000 | 2026-03-19 14:08:12+00:00 | 60 | 11.09 | 11.25 | 12.15 | 0 | 0 | 2 | 1,243 | 0.590702 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 11.7 | 1,109 | 18.483333 | 0 | 0 | 11.09 | 100 | 71.09 |
XYZ261218C00062500 | 2026-03-16 14:49:57+00:00 | 62.5 | 10.75 | 10.2 | 11.1 | 0 | 0 | 1 | 265 | 0.585209 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 10.65 | 1,075 | 17.2 | 0 | 0 | 10.75 | 100 | 73.25 |
XYZ261218C00065000 | 2026-03-13 18:28:32+00:00 | 65 | 10 | 9.25 | 10.1 | 0 | 0 | 3 | 1,012 | 0.57996 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 9.675 | 1,000 | 15.384615 | 0 | 0 | 10 | 100 | 75 |
XYZ261218C00067500 | 2026-03-17 17:09:43+00:00 | 67.5 | 9.2 | 8.4 | 9.25 | 0 | 0 | 19 | 593 | 0.577458 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 8.825 | 920 | 13.62963 | 0 | 0 | 9.2 | 100 | 76.7 |
XYZ261218C00070000 | 2026-03-19 19:06:52+00:00 | 70 | 7.95 | 7.6 | 8.45 | 0 | 0 | 19 | 389 | 0.574223 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 8.025 | 795 | 11.357143 | 0 | 0 | 7.95 | 100 | 77.95 |
XYZ261218C00072500 | 2026-03-18 15:56:51+00:00 | 72.5 | 7.41 | 6.85 | 7.7 | 0 | 0 | 1 | 665 | 0.570439 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 7.275 | 741 | 10.22069 | 0 | 0 | 7.41 | 100 | 79.91 |
XYZ261218C00075000 | 2026-03-19 14:03:55+00:00 | 75 | 6.35 | 6.15 | 7 | 0 | 0 | 7 | 1,558 | 0.566166 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 6.575 | 635 | 8.466667 | 0 | 0 | 6.35 | 100 | 81.35 |
XYZ261218C00077500 | 2026-03-19 17:32:06+00:00 | 77.5 | 5.85 | 5.55 | 6.4 | 0 | 0 | 2 | 502 | 0.564213 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 5.975 | 585 | 7.548387 | 0 | 0 | 5.85 | 100 | 83.35 |
XYZ261218C00080000 | 2026-03-20 17:45:36+00:00 | 80 | 5.54 | 5.05 | 5.65 | 0.04 | 0.727272 | 49 | 430 | 0.558354 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 5.35 | 554 | 6.925 | 0 | 0 | 5.54 | 100 | 85.54 |
XYZ261218C00082500 | 2026-03-20 14:47:18+00:00 | 82.5 | 4.84 | 4.55 | 5.35 | -0.66 | -11.999997 | 40 | 784 | 0.561894 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 4.95 | 484 | 5.866667 | 0 | 0 | 4.84 | 100 | 87.34 |
XYZ261218C00085000 | 2026-03-20 15:35:59+00:00 | 85 | 4.29 | 4.1 | 4.9 | -0.11 | -2.500003 | 3 | 321 | 0.560551 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 4.5 | 429 | 5.047059 | 0 | 0 | 4.29 | 100 | 89.29 |
XYZ261218C00087500 | 2026-03-20 14:47:16+00:00 | 87.5 | 3.94 | 3.6 | 4.4 | -1.06 | -21.199999 | 117 | 133 | 0.554204 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 4 | 394 | 4.502857 | 0 | 0 | 3.94 | 100 | 91.44 |
XYZ261218C00090000 | 2026-03-20 16:07:34+00:00 | 90 | 3.6 | 3.3 | 4 | -1.65 | -31.428572 | 1 | 445 | 0.554204 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 3.65 | 360 | 4 | 0 | 0 | 3.6 | 100 | 93.6 |
XYZ261218C00092500 | 2026-03-20 15:54:15+00:00 | 92.5 | 3.26 | 3.05 | 3.6 | -0.16 | -4.678365 | 15 | 130 | 0.553837 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 3.325 | 326 | 3.524324 | 0 | 0 | 3.26 | 100 | 95.76 |
XYZ261218C00095000 | 2026-03-20 19:37:51+00:00 | 95 | 2.9 | 2.57 | 3.35 | -0.25 | -7.936507 | 1 | 201 | 0.549077 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 2.96 | 290 | 3.052632 | 0 | 0 | 2.9 | 100 | 97.9 |
XYZ261218C00097500 | 2026-03-20 15:02:42+00:00 | 97.5 | 2.7 | 2.5 | 3.15 | -0.5 | -15.625 | 1 | 78 | 0.557622 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 2.825 | 270 | 2.769231 | 0 | 0 | 2.7 | 100 | 100.2 |
XYZ261218C00100000 | 2026-03-20 16:07:34+00:00 | 100 | 2.42 | 2.14 | 2.72 | -0.26 | -9.701492 | 1 | 1,926 | 0.54688 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 2.43 | 242 | 2.42 | 0 | 0 | 2.42 | 100 | 102.42 |
XYZ261218C00105000 | 2026-03-20 14:27:42+00:00 | 105 | 2.02 | 1.75 | 2.14 | -0.09 | -4.265399 | 3 | 422 | 0.540898 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.945 | 202 | 1.92381 | 0 | 0 | 2.02 | 100 | 107.02 |
XYZ261218C00110000 | 2026-03-19 16:06:13+00:00 | 110 | 1.6 | 1.46 | 1.9 | 0 | 0 | 1 | 589 | 0.546757 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.68 | 160 | 1.454545 | 0 | 0 | 1.6 | 100 | 111.6 |
XYZ261218C00115000 | 2026-03-19 13:55:32+00:00 | 115 | 1.4 | 1.21 | 1.64 | 0 | 0 | 2 | 150 | 0.549077 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.425 | 140 | 1.217391 | 0 | 0 | 1.4 | 100 | 116.4 |
XYZ261218C00120000 | 2026-03-20 15:37:37+00:00 | 120 | 1.23 | 1.03 | 1.43 | 0.13 | 11.818181 | 17 | 115 | 0.553227 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.23 | 123 | 1.025 | 0 | 0 | 1.23 | 100 | 121.23 |
XYZ261218C00125000 | 2026-03-19 18:05:27+00:00 | 125 | 0.94 | 0.86 | 1.27 | 0 | 0 | 1 | 613 | 0.557133 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.065 | 94 | 0.752 | 0 | 0 | 0.94 | 100 | 125.94 |
XYZ261218C00130000 | 2026-03-11 18:34:25+00:00 | 130 | 1.17 | 0.53 | 0.99 | 0 | 0 | 3 | 189 | 0.538823 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 0.76 | 117 | 0.9 | 0 | 0 | 1.17 | 100 | 131.17 |
XYZ261218C00135000 | 2026-03-19 15:14:00+00:00 | 135 | 0.75 | 0.62 | 0.96 | 0 | 0 | 2 | 825 | 0.562016 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 0.79 | 75 | 0.555556 | 0 | 0 | 0.75 | 100 | 135.75 |
XYZ261218C00140000 | 2026-03-19 14:12:57+00:00 | 140 | 0.65 | 0.54 | 0.86 | 0 | 0 | 2 | 354 | 0.566899 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 0.7 | 65 | 0.464286 | 0 | 0 | 0.65 | 100 | 140.65 |
XYZ261218C00145000 | 2026-03-20 19:58:59+00:00 | 145 | 0.55 | 0.38 | 0.71 | -0.03 | -5.172409 | 4 | 1,482 | 0.55811 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 0.545 | 55 | 0.37931 | 0 | 0 | 0.55 | 100 | 145.55 |
XYZ261218P00022500 | 2026-03-19 15:12:35+00:00 | 22.5 | 0.5 | 0.31 | 0.79 | 0 | 0 | 49 | 94 | 0.717776 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 0.55 | 50 | 2.222222 | 0 | 0 | 0.5 | 100 | 22 |
XYZ261218P00025000 | 2026-03-11 15:26:13+00:00 | 25 | 0.45 | 0.48 | 0.98 | 0 | 0 | 3 | 67 | 0.690921 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 0.73 | 45 | 1.8 | 0 | 0 | 0.45 | 100 | 24.55 |
XYZ261218P00030000 | 2026-03-12 16:35:34+00:00 | 30 | 1.05 | 0.96 | 1.72 | 0 | 0 | 1 | 103 | 0.663333 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 1.34 | 105 | 3.5 | 0 | 0 | 1.05 | 100 | 28.95 |
XYZ261218P00032500 | 2026-03-18 17:46:56+00:00 | 32.5 | 1.55 | 1.28 | 1.89 | 0 | 0 | 2 | 243 | 0.631351 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 1.585 | 155 | 4.769231 | 0 | 0 | 1.55 | 100 | 30.95 |
XYZ261218P00035000 | 2026-03-18 16:22:18+00:00 | 35 | 1.95 | 1.52 | 2.34 | 0 | 0 | 1 | 566 | 0.608646 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 1.93 | 195 | 5.571429 | 0 | 0 | 1.95 | 100 | 33.05 |
XYZ261218P00037500 | 2026-03-10 14:27:59+00:00 | 37.5 | 1.85 | 2.08 | 2.86 | 0 | 0 | 2 | 656 | 0.600834 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 2.47 | 185 | 4.933333 | 0 | 0 | 1.85 | 100 | 35.65 |
XYZ261218P00040000 | 2026-03-09 13:57:06+00:00 | 40 | 3.11 | 2.57 | 3.65 | 0.77 | 32.905983 | 1 | 385 | 0.594486 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 3.11 | 311 | 7.775 | 0 | 0 | 3.11 | 100 | 36.89 |
XYZ261218P00042500 | 2026-03-13 14:12:57+00:00 | 42.5 | 3.25 | 3.4 | 4.15 | 0 | 0 | 2 | 173 | 0.5835 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 3.775 | 325 | 7.647059 | 0 | 0 | 3.25 | 100 | 39.25 |
XYZ261218P00045000 | 2026-03-19 14:51:54+00:00 | 45 | 4.8 | 4.2 | 5 | 0 | 0 | 3 | 1,959 | 0.578129 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 4.6 | 480 | 10.666667 | 0 | 0 | 4.8 | 100 | 40.2 |
XYZ261218P00047500 | 2026-03-20 15:51:23+00:00 | 47.5 | 5.35 | 4.8 | 5.75 | 0.45 | 9.183669 | 3 | 167 | 0.557744 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 5.275 | 535 | 11.263158 | 0 | 0 | 5.35 | 100 | 42.15 |
XYZ261218P00050000 | 2026-03-20 15:51:23+00:00 | 50 | 6.27 | 6.1 | 6.7 | 0.45 | 7.731956 | 2 | 381 | 0.560246 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 6.4 | 627 | 12.54 | 0 | 0 | 6.27 | 100 | 43.73 |
XYZ261218P00052500 | 2026-03-19 15:45:02+00:00 | 52.5 | 7.85 | 6.9 | 7.75 | 0 | 0 | 3 | 408 | 0.54572 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 7.325 | 785 | 14.952381 | 0 | 0 | 7.85 | 100 | 44.65 |
XYZ261218P00055000 | 2026-03-19 19:17:48+00:00 | 55 | 8.67 | 7.8 | 8.85 | 0.27 | 3.214292 | 1 | 1,961 | 0.531255 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 8.325 | 867 | 15.763636 | 0 | 0 | 8.67 | 100 | 46.33 |
XYZ261218P00057500 | 2026-03-17 13:32:13+00:00 | 57.5 | 8.8 | 9 | 10.2 | 0 | 0 | 1 | 307 | 0.52686 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 9.6 | 880 | 15.304348 | 0 | 0 | 8.8 | 100 | 48.7 |
XYZ261218P00060000 | 2026-03-16 17:30:11+00:00 | 60 | 10.6 | 10.2 | 11.55 | 0 | 0 | 20 | 2,778 | 0.518071 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 10.875 | 1,060 | 17.666667 | 59 | 556.603774 | -48.4 | -456.603774 | 49.4 |
XYZ261218P00062500 | 2026-03-17 14:51:45+00:00 | 62.5 | 10.7 | 11.7 | 13.05 | 0 | 0 | 15 | 171 | 0.516118 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 12.375 | 1,070 | 17.12 | 61.5 | 574.766355 | -50.8 | -474.766355 | 51.8 |
XYZ261218P00065000 | 2026-03-20 17:43:22+00:00 | 65 | 13.8 | 13.1 | 14.5 | -0.42 | -2.953587 | 6 | 645 | 0.506536 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 13.8 | 1,380 | 21.230769 | 64 | 463.768116 | -50.2 | -363.768116 | 51.2 |
XYZ261218P00067500 | 2026-03-18 19:51:02+00:00 | 67.5 | 16 | 14.95 | 15.95 | 0 | 0 | 3 | 283 | 0.504033 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 15.45 | 1,600 | 23.703704 | 66.5 | 415.625 | -50.5 | -315.625 | 51.5 |
XYZ261218P00070000 | 2026-03-19 17:06:22+00:00 | 70 | 17.47 | 16.25 | 17.65 | -0.33 | -1.853932 | 1 | 711 | 0.525029 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 16.95 | 1,747 | 24.957143 | 69 | 394.962793 | -51.53 | -294.962793 | 52.53 |
XYZ261218P00072500 | 2026-03-02 19:17:20+00:00 | 72.5 | 15.5 | 18.15 | 19.4 | 0 | 0 | 2 | 388 | 0.520635 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 18.775 | 1,550 | 21.37931 | 71.5 | 461.290323 | -56 | -361.290323 | 57 |
XYZ261218P00075000 | 2026-03-18 17:59:29+00:00 | 75 | 21.05 | 19.8 | 21.25 | 0 | 0 | 1 | 608 | 0.518071 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 20.525 | 2,105 | 28.066667 | 74 | 351.543943 | -52.95 | -251.543943 | 53.95 |
XYZ261218P00077500 | 2026-03-19 16:55:25+00:00 | 77.5 | 23.49 | 21.85 | 23.15 | 0 | 0 | 1 | 224 | 0.515019 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 22.5 | 2,349 | 30.309677 | 76.5 | 325.670498 | -53.01 | -225.670498 | 54.01 |
XYZ261218P00080000 | 2026-03-09 14:49:20+00:00 | 80 | 20.5 | 23.55 | 25.1 | 0 | 0 | 3 | 270 | 0.511724 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 24.325 | 2,050 | 25.625 | 79 | 385.365854 | -58.5 | -285.365854 | 59.5 |
XYZ261218P00082500 | 2026-02-17 15:00:34+00:00 | 82.5 | 33.24 | 25.25 | 27.3 | 0 | 0 | 30 | 118 | 0.519536 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 26.275 | 3,324 | 40.290909 | 81.5 | 245.186522 | -48.26 | -145.186522 | 49.26 |
XYZ261218P00085000 | 2026-01-21 18:33:57+00:00 | 85 | 25.35 | 22.5 | 24.7 | 0 | 0 | 1 | 94 | 0.00001 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 23.6 | 2,535 | 29.823529 | 84 | 331.360947 | -58.65 | -231.360947 | 59.65 |
XYZ261218P00087500 | 2026-01-12 19:37:59+00:00 | 87.5 | 22.5 | 36 | 40 | 0 | 0 | 4 | 57 | 0.860597 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 38 | 2,250 | 25.714286 | 86.5 | 384.444444 | -64 | -284.444444 | 65 |
XYZ261218P00090000 | 2026-02-05 20:55:03+00:00 | 90 | 37 | 26.7 | 29.45 | 0 | 0 | 1 | 1,037 | 0.00001 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 28.075 | 3,700 | 41.111111 | 89 | 240.540541 | -52 | -140.540541 | 53 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.