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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XYZ261218P00092500 | 2025-10-09 16:31:04+00:00 | 92.5 | 21.8 | 33.65 | 35.2 | 0 | 0 | 2 | 241 | 0.47083 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 34.425 | 2,180 | 23.567568 | 91.5 | 419.724771 | -69.7 | -319.724771 | 70.7 |
XYZ261218P00095000 | 2025-10-09 16:31:56+00:00 | 95 | 23.46 | 35.8 | 37.35 | 0 | 0 | 2 | 163 | 0.461553 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 36.575 | 2,346 | 24.694737 | 94 | 400.682012 | -70.54 | -300.682012 | 71.54 |
XYZ261218P00097500 | 2025-10-09 16:32:37+00:00 | 97.5 | 25.12 | 38 | 39.55 | 0 | 0 | 2 | 229 | 0.452886 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 38.775 | 2,512 | 25.764103 | 96.5 | 384.156051 | -71.38 | -284.156051 | 72.38 |
XYZ261218P00100000 | 2026-02-05 16:58:09+00:00 | 100 | 45.31 | 34.9 | 37.55 | 0 | 0 | 2 | 159 | 0.00001 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 36.225 | 4,531 | 45.31 | 99 | 218.494814 | -53.69 | -118.494814 | 54.69 |
XYZ261218P00105000 | 2025-12-30 20:27:27+00:00 | 105 | 42.05 | 43.7 | 45.9 | 0 | 0 | 13 | 12 | 0.351569 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 44.8 | 4,205 | 40.047619 | 104 | 247.324614 | -61.95 | -147.324614 | 62.95 |
XYZ261218P00110000 | 2025-10-09 16:36:22+00:00 | 110 | 34.31 | 49.25 | 50.9 | 0 | 0 | 2 | 24 | 0.37403 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 50.075 | 3,431 | 31.190909 | 109 | 317.691635 | -74.69 | -217.691635 | 75.69 |
XYZ261218P00115000 | 2025-12-30 20:23:37+00:00 | 115 | 50.3 | 52.7 | 56.5 | 0 | 0 | 13 | 24 | 0.490728 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 54.6 | 5,030 | 43.73913 | 114 | 226.640159 | -63.7 | -126.640159 | 64.7 |
XYZ261218P00120000 | 2025-03-06 18:23:40+00:00 | 120 | 61.05 | 67.5 | 72.5 | 0 | 0 | 7 | 6 | 1.067876 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 70 | 6,105 | 50.875 | 119 | 194.922195 | -57.95 | -94.922195 | 58.95 |
XYZ261218P00125000 | 2025-12-19 20:20:55+00:00 | 125 | 59.65 | 62.5 | 66.3 | 0 | 0 | 12 | 12 | 0.507573 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 64.4 | 5,965 | 47.72 | 124 | 207.879296 | -64.35 | -107.879296 | 65.35 |
XYZ261218P00130000 | 2025-02-14 14:42:00+00:00 | 130 | 50.6 | 70.5 | 75.5 | 0 | 0 | 10 | 0 | 0.701785 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 73 | 5,060 | 38.923077 | 129 | 254.940711 | -78.4 | -154.940711 | 79.4 |
XYZ261218P00135000 | 2026-01-06 18:38:33+00:00 | 135 | 66 | 83 | 86.7 | 0 | 0 | null | 0 | 1.138066 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 84.85 | 6,600 | 48.888889 | 134 | 203.030303 | -68 | -103.030303 | 69 |
XYZ261218P00140000 | 2024-12-31 15:45:35+00:00 | 140 | 57 | 51.6 | 56.45 | 0 | 0 | null | 8 | 0.00001 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 54.025 | 5,700 | 40.714286 | 139 | 243.859649 | -82 | -143.859649 | 83 |
XYZ261218P00145000 | 2025-10-27 14:01:00+00:00 | 145 | 64.76 | 82.5 | 87.5 | 0 | 0 | 1 | 0 | 0.719729 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 85 | 6,476 | 44.662069 | 144 | 222.359481 | -79.24 | -122.359481 | 80.24 |
XYZ270115C00022500 | 2026-03-11 19:58:39+00:00 | 22.5 | 42.8 | 35.6 | 39.8 | 0 | 0 | 1 | 28 | 0.750979 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 37.7 | 4,280 | 190.222222 | 21.5 | 50.233645 | 21.3 | 49.766355 | 65.3 |
XYZ270115C00025000 | 2026-03-03 14:38:03+00:00 | 25 | 39.35 | 33.6 | 37.15 | 0 | 0 | 10 | 157 | 0.712161 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 35.375 | 3,935 | 157.4 | 24 | 60.991105 | 15.35 | 39.008895 | 64.35 |
XYZ270115C00030000 | 2026-03-20 18:23:27+00:00 | 30 | 31.77 | 30.05 | 33.8 | -5.73 | -15.28 | 1 | 568 | 0.780031 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 31.925 | 3,177 | 105.9 | 29 | 91.281083 | 2.77 | 8.718917 | 61.77 |
XYZ270115C00035000 | 2026-03-09 16:53:02+00:00 | 35 | 33.1 | 26.7 | 29.45 | 0 | 0 | 4 | 409 | 0.745974 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 28.075 | 3,310 | 94.571429 | 34 | 102.719033 | -0.9 | -2.719033 | 68.1 |
XYZ270115C00037500 | 2026-02-27 14:49:02+00:00 | 37.5 | 28.89 | 24.8 | 27.2 | 0 | 0 | 3 | 188 | 0.71094 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 26 | 2,889 | 77.04 | 36.5 | 126.341295 | -7.61 | -26.341295 | 66.39 |
XYZ270115C00040000 | 2026-03-20 15:50:13+00:00 | 40 | 24.28 | 22.95 | 25.6 | -5.32 | -17.972971 | 3 | 704 | 0.700687 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 24.275 | 2,428 | 60.7 | 39 | 160.62603 | -14.72 | -60.62603 | 64.28 |
XYZ270115C00042500 | 2026-03-05 15:08:23+00:00 | 42.5 | 28.16 | 20.1 | 23.65 | 0 | 0 | 8 | 211 | 0.640384 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 21.875 | 2,816 | 66.258824 | 41.5 | 147.372159 | -13.34 | -47.372159 | 70.66 |
XYZ270115C00045000 | 2026-03-05 15:08:23+00:00 | 45 | 26.33 | 19.5 | 22.95 | 0 | 0 | 7 | 479 | 0.692264 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 21.225 | 2,633 | 58.511111 | 44 | 167.109761 | -17.67 | -67.109761 | 71.33 |
XYZ270115C00047500 | 2026-02-27 16:32:34+00:00 | 47.5 | 20.65 | 18.2 | 20.55 | 0 | 0 | 95 | 252 | 0.662113 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 19.375 | 2,065 | 43.473684 | 46.5 | 225.181598 | -25.85 | -125.181598 | 68.15 |
XYZ270115C00050000 | 2026-03-13 15:07:29+00:00 | 50 | 18.66 | 15.9 | 19.9 | 0 | 0 | 1 | 678 | 0.651249 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 17.9 | 1,866 | 37.32 | 49 | 262.593783 | -30.34 | -162.593783 | 68.66 |
XYZ270115C00055000 | 2026-03-18 19:12:30+00:00 | 55 | 14.85 | 12.95 | 16.15 | 0 | 0 | 1 | 496 | 0.599369 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 14.55 | 1,485 | 27 | 54 | 363.636364 | -39.15 | -263.636364 | 69.85 |
XYZ270115C00057500 | 2026-03-19 14:06:44+00:00 | 57.5 | 13.1 | 12.85 | 13.9 | 0.450001 | 3.557318 | 20 | 891 | 0.594609 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 13.375 | 1,310 | 22.782609 | 56.5 | 431.29771 | -43.4 | -331.29771 | 70.6 |
XYZ270115C00060000 | 2026-03-20 18:09:01+00:00 | 60 | 12.14 | 11.8 | 12.75 | -0.009999 | -0.082299 | 53 | 1,503 | 0.58997 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 12.275 | 1,214 | 20.233333 | 0 | 0 | 12.14 | 100 | 72.14 |
XYZ270115C00062500 | 2026-03-18 13:33:40+00:00 | 62.5 | 11.5 | 10.75 | 11.6 | 0 | 0 | 1 | 491 | 0.582035 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 11.175 | 1,150 | 18.4 | 0 | 0 | 11.5 | 100 | 74 |
XYZ270115C00065000 | 2026-03-18 19:52:26+00:00 | 65 | 9.62 | 9.5 | 11.45 | 0 | 0 | 2 | 1,376 | 0.589604 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 10.475 | 962 | 14.8 | 0 | 0 | 9.62 | 100 | 74.62 |
XYZ270115C00067500 | 2026-03-17 17:26:41+00:00 | 67.5 | 9.7 | 8.2 | 10.55 | 0 | 0 | 8 | 699 | 0.575444 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 9.375 | 970 | 14.37037 | 0 | 0 | 9.7 | 100 | 77.2 |
XYZ270115C00070000 | 2026-03-20 17:53:34+00:00 | 70 | 8.74 | 7.7 | 9 | 0.99 | 12.77419 | 1 | 1,609 | 0.561894 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 8.35 | 874 | 12.485714 | 0 | 0 | 8.74 | 100 | 78.74 |
XYZ270115C00072500 | 2026-03-19 19:23:47+00:00 | 72.5 | 7.8 | 7.3 | 8.25 | 0 | 0 | 2 | 665 | 0.566655 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 7.775 | 780 | 10.758621 | 0 | 0 | 7.8 | 100 | 80.3 |
XYZ270115C00075000 | 2026-03-20 19:11:06+00:00 | 75 | 6.95 | 5.9 | 7.7 | -0.45 | -6.081085 | 21 | 1,578 | 0.549809 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 6.8 | 695 | 9.266667 | 0 | 0 | 6.95 | 100 | 81.95 |
XYZ270115C00077500 | 2026-03-19 19:00:01+00:00 | 77.5 | 6.01 | 6.05 | 6.8 | 0 | 0 | 24 | 625 | 0.559086 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 6.425 | 601 | 7.754839 | 0 | 0 | 6.01 | 100 | 83.51 |
XYZ270115C00080000 | 2026-03-19 19:54:23+00:00 | 80 | 5.58 | 5.5 | 6.25 | 0 | 0 | 4 | 2,058 | 0.557744 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 5.875 | 558 | 6.975 | 0 | 0 | 5.58 | 100 | 85.58 |
XYZ270115C00082500 | 2026-03-19 18:20:14+00:00 | 82.5 | 4.9 | 4.95 | 5.85 | 0 | 0 | 3 | 190 | 0.557866 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 5.4 | 490 | 5.939394 | 0 | 0 | 4.9 | 100 | 87.4 |
XYZ270115C00085000 | 2026-03-19 19:16:39+00:00 | 85 | 4.81 | 4.55 | 5.1 | 0 | 0 | 45 | 1,845 | 0.550786 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 4.825 | 481 | 5.658824 | 0 | 0 | 4.81 | 100 | 89.81 |
XYZ270115C00087500 | 2026-03-19 18:48:58+00:00 | 87.5 | 4.06 | 4.1 | 4.75 | 0 | 0 | 60 | 422 | 0.550664 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 4.425 | 406 | 4.64 | 0 | 0 | 4.06 | 100 | 91.56 |
XYZ270115C00090000 | 2026-03-20 14:35:26+00:00 | 90 | 3.78 | 3.75 | 4.3 | -0.02 | -0.526315 | 1 | 3,281 | 0.548711 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 4.025 | 378 | 4.2 | 0 | 0 | 3.78 | 100 | 93.78 |
XYZ270115C00092500 | 2026-03-19 14:55:40+00:00 | 92.5 | 3.35 | 3.4 | 3.85 | 0 | 0 | 13 | 277 | 0.544926 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 3.625 | 335 | 3.621622 | 0 | 0 | 3.35 | 100 | 95.85 |
XYZ270115C00095000 | 2026-03-16 13:50:39+00:00 | 95 | 3.53 | 2.86 | 4.4 | 0 | 0 | 1 | 685 | 0.562932 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 3.63 | 353 | 3.715789 | 0 | 0 | 3.53 | 100 | 98.53 |
XYZ270115C00097500 | 2026-03-20 16:03:37+00:00 | 97.5 | 3.2 | 2.77 | 3.35 | 0.1 | 3.225811 | 77 | 1,244 | 0.545659 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 3.06 | 320 | 3.282051 | 0 | 0 | 3.2 | 100 | 100.7 |
XYZ270115C00100000 | 2026-03-20 17:46:29+00:00 | 100 | 2.84 | 2.4 | 3.1 | 0.26 | 10.077519 | 1 | 4,924 | 0.541997 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.75 | 284 | 2.84 | 0 | 0 | 2.84 | 100 | 102.84 |
XYZ270115C00105000 | 2026-03-13 15:12:34+00:00 | 105 | 2.49 | 2.04 | 2.57 | 0 | 0 | 8 | 537 | 0.541386 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.305 | 249 | 2.371429 | 0 | 0 | 2.49 | 100 | 107.49 |
XYZ270115C00110000 | 2026-03-17 18:16:39+00:00 | 110 | 2.01 | 1.66 | 2.55 | 0 | 0 | 2 | 295 | 0.55396 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.105 | 201 | 1.827273 | 0 | 0 | 2.01 | 100 | 112.01 |
XYZ270115C00115000 | 2026-03-10 16:06:21+00:00 | 115 | 2.43 | 1.42 | 1.89 | 0 | 0 | 1 | 1,551 | 0.543095 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.655 | 243 | 2.113043 | 0 | 0 | 2.43 | 100 | 117.43 |
XYZ270115C00120000 | 2026-03-20 17:21:33+00:00 | 120 | 1.45 | 1.3 | 1.66 | -0.16 | -9.937886 | 5 | 665 | 0.550664 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.48 | 145 | 1.208333 | 0 | 0 | 1.45 | 100 | 121.45 |
XYZ270115C00125000 | 2026-03-20 19:48:46+00:00 | 125 | 1.21 | 0.97 | 1.67 | 0.03 | 2.542381 | 437 | 5,175 | 0.556889 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.32 | 121 | 0.968 | 0 | 0 | 1.21 | 100 | 126.21 |
XYZ270115C00130000 | 2026-03-05 14:34:06+00:00 | 130 | 1.59 | 0.87 | 1.36 | 0 | 0 | 10 | 1,941 | 0.555669 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.115 | 159 | 1.223077 | 0 | 0 | 1.59 | 100 | 131.59 |
XYZ270115C00135000 | 2026-03-20 16:42:10+00:00 | 135 | 0.95 | 0.85 | 1.01 | 0.05 | 5.555557 | 1 | 1,059 | 0.552983 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 0.93 | 95 | 0.703704 | 0 | 0 | 0.95 | 100 | 135.95 |
XYZ270115C00140000 | 2026-03-16 19:46:27+00:00 | 140 | 0.85 | 0.65 | 0.94 | 0 | 0 | 1 | 1,321 | 0.552983 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 0.795 | 85 | 0.607143 | 0 | 0 | 0.85 | 100 | 140.85 |
XYZ270115C00145000 | 2026-03-20 15:28:47+00:00 | 145 | 0.7 | 0.63 | 0.81 | 0.03 | 4.477607 | 1 | 23,776 | 0.558842 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 0.72 | 70 | 0.482759 | 0 | 0 | 0.7 | 100 | 145.7 |
XYZ270115P00022500 | 2026-03-19 14:21:32+00:00 | 22.5 | 0.51 | 0.36 | 0.65 | 0 | 0 | 1 | 173 | 0.670902 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 0.505 | 51 | 2.266667 | 0 | 0 | 0.51 | 100 | 21.99 |
XYZ270115P00025000 | 2026-03-19 14:33:12+00:00 | 25 | 0.8 | 0.5 | 1.01 | 0 | 0 | 5 | 195 | 0.663089 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 0.755 | 80 | 3.2 | 0 | 0 | 0.8 | 100 | 24.2 |
XYZ270115P00030000 | 2026-03-20 19:36:50+00:00 | 30 | 1.37 | 0.87 | 1.44 | 0.05 | 3.787875 | 22 | 336 | 0.604984 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.155 | 137 | 4.566667 | 0 | 0 | 1.37 | 100 | 28.63 |
XYZ270115P00035000 | 2026-03-20 16:35:04+00:00 | 35 | 2.11 | 2.04 | 2.3 | -0.19 | -8.260872 | 7 | 678 | 0.604008 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 2.17 | 211 | 6.028571 | 0 | 0 | 2.11 | 100 | 32.89 |
XYZ270115P00037500 | 2026-03-20 16:18:02+00:00 | 37.5 | 2.61 | 2.53 | 2.92 | -0.11 | -4.044123 | 2 | 706 | 0.594609 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 2.725 | 261 | 6.96 | 0 | 0 | 2.61 | 100 | 34.89 |
XYZ270115P00040000 | 2026-03-20 16:18:02+00:00 | 40 | 3.2 | 2.88 | 4 | -0.15 | -4.477608 | 152 | 2,300 | 0.591801 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 3.44 | 320 | 8 | 0 | 0 | 3.2 | 100 | 36.8 |
XYZ270115P00042500 | 2026-03-20 16:15:21+00:00 | 42.5 | 3.9 | 3.5 | 4.2 | -0.15 | -3.703706 | 1 | 1,878 | 0.560917 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 3.85 | 390 | 9.176471 | 0 | 0 | 3.9 | 100 | 38.6 |
XYZ270115P00045000 | 2026-03-20 16:19:29+00:00 | 45 | 4.6 | 4.5 | 4.95 | -0.25 | -5.154639 | 1 | 372 | 0.558598 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 4.725 | 460 | 10.222222 | 0 | 0 | 4.6 | 100 | 40.4 |
XYZ270115P00047500 | 2026-03-20 16:17:58+00:00 | 47.5 | 5.45 | 5.3 | 6.05 | -0.3 | -5.217395 | 1 | 704 | 0.554936 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 5.675 | 545 | 11.473684 | 0 | 0 | 5.45 | 100 | 42.05 |
XYZ270115P00050000 | 2026-03-20 14:21:08+00:00 | 50 | 6.58 | 6.5 | 7.05 | -0.05 | -0.754151 | 10 | 3,050 | 0.554326 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 6.775 | 658 | 13.16 | 0 | 0 | 6.58 | 100 | 43.42 |
XYZ270115P00055000 | 2026-03-20 16:14:37+00:00 | 55 | 8.4 | 7.95 | 9.9 | -0.55 | -6.145254 | 3 | 1,751 | 0.536137 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 8.925 | 840 | 15.272727 | 0 | 0 | 8.4 | 100 | 46.6 |
XYZ270115P00057500 | 2026-03-18 17:00:09+00:00 | 57.5 | 10.5 | 9.55 | 10.4 | 0 | 0 | 3 | 1,366 | 0.519902 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 9.975 | 1,050 | 18.26087 | 0 | 0 | 10.5 | 100 | 47 |
XYZ270115P00060000 | 2026-03-20 14:44:56+00:00 | 60 | 11.2 | 9.95 | 12.5 | -0.7 | -5.882351 | 400 | 3,806 | 0.509893 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 11.225 | 1,120 | 18.666667 | 59 | 526.785714 | -47.8 | -426.785714 | 48.8 |
XYZ270115P00062500 | 2026-03-17 17:46:42+00:00 | 62.5 | 11.85 | 12.2 | 13.1 | 0 | 0 | 1 | 1,007 | 0.504399 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 12.65 | 1,185 | 18.96 | 61.5 | 518.987342 | -49.65 | -418.987342 | 50.65 |
XYZ270115P00065000 | 2026-03-18 19:51:42+00:00 | 65 | 14.63 | 13.6 | 15.2 | 0 | 0 | 1 | 1,273 | 0.510259 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 14.4 | 1,463 | 22.507692 | 64 | 437.45728 | -49.37 | -337.45728 | 50.37 |
XYZ270115P00067500 | 2026-03-19 19:16:04+00:00 | 67.5 | 16.07 | 15.25 | 17.05 | 0 | 0 | 14 | 2,840 | 0.512578 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 16.15 | 1,607 | 23.807407 | 66.5 | 413.814561 | -50.43 | -313.814561 | 51.43 |
XYZ270115P00070000 | 2026-03-11 19:25:50+00:00 | 70 | 14.5 | 16.8 | 18 | 0 | 0 | 5 | 1,161 | 0.516362 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 17.4 | 1,450 | 20.714286 | 69 | 475.862069 | -54.5 | -375.862069 | 55.5 |
XYZ270115P00072500 | 2026-03-19 19:24:24+00:00 | 72.5 | 19 | 18.65 | 19.55 | 0 | 0 | 97 | 366 | 0.502935 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 19.1 | 1,900 | 26.206897 | 71.5 | 376.315789 | -52.5 | -276.315789 | 53.5 |
XYZ270115P00075000 | 2026-03-16 19:08:16+00:00 | 75 | 20.16 | 19.4 | 22.15 | 0 | 0 | 1 | 1,864 | 0.536748 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 20.775 | 2,016 | 26.88 | 74 | 367.063492 | -53.84 | -267.063492 | 54.84 |
XYZ270115P00077500 | 2026-03-10 18:05:24+00:00 | 77.5 | 18.56 | 22.05 | 23.3 | 0 | 0 | 4 | 88 | 0.49793 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 22.675 | 1,856 | 23.948387 | 76.5 | 412.176724 | -57.94 | -312.176724 | 58.94 |
XYZ270115P00080000 | 2026-03-16 14:22:29+00:00 | 80 | 24.7 | 24.25 | 25.25 | 0.700001 | 2.91667 | 1 | 771 | 0.495 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 24.75 | 2,470 | 30.875 | 79 | 319.838057 | -54.3 | -219.838057 | 55.3 |
XYZ270115P00082500 | 2026-02-20 18:39:52+00:00 | 82.5 | 31.1 | 25.9 | 27.3 | 0 | 0 | 12 | 160 | 0.494756 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 26.6 | 3,110 | 37.69697 | 81.5 | 262.057878 | -50.4 | -162.057878 | 51.4 |
XYZ270115P00085000 | 2026-02-12 20:05:26+00:00 | 85 | 36.9 | 27.25 | 29.95 | 0 | 0 | 251 | 316 | 0.524663 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 28.6 | 3,690 | 43.411765 | 84 | 227.642276 | -47.1 | -127.642276 | 48.1 |
XYZ270115P00087500 | 2026-03-18 13:32:01+00:00 | 87.5 | 30.25 | 29.75 | 31.4 | 0 | 0 | 2 | 66 | 0.487066 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 30.575 | 3,025 | 34.571429 | 86.5 | 285.950413 | -56.25 | -185.950413 | 57.25 |
XYZ270115P00090000 | 2026-03-18 13:32:01+00:00 | 90 | 32.4 | 31.1 | 33.75 | 0 | 0 | 7 | 319 | 0.497442 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 32.425 | 3,240 | 36 | 89 | 274.691358 | -56.6 | -174.691358 | 57.6 |
XYZ270115P00092500 | 2026-02-27 18:47:30+00:00 | 92.5 | 32.1 | 33.25 | 35.9 | 0 | 0 | 19 | 103 | 0.494146 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 34.575 | 3,210 | 34.702703 | 91.5 | 285.046729 | -59.4 | -185.046729 | 60.4 |
XYZ270115P00095000 | 2026-03-02 19:20:06+00:00 | 95 | 33 | 35.5 | 38.1 | 0 | 0 | 32 | 313 | 0.492071 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 36.8 | 3,300 | 34.736842 | 94 | 284.848485 | -61 | -184.848485 | 62 |
XYZ270115P00097500 | 2026-02-27 17:31:27+00:00 | 97.5 | 36.5 | 37.5 | 40.35 | 0 | 0 | 4 | 25 | 0.491338 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 38.925 | 3,650 | 37.435897 | 96.5 | 264.383562 | -60 | -164.383562 | 61 |
XYZ270115P00100000 | 2026-03-02 19:20:06+00:00 | 100 | 37.3 | 39.2 | 43.5 | 0 | 0 | 33 | 125 | 0.550175 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 41.35 | 3,730 | 37.3 | 99 | 265.41555 | -61.7 | -165.41555 | 62.7 |
XYZ270115P00105000 | 2025-11-03 15:42:23+00:00 | 105 | 35.06 | 0 | 0 | 0 | 0 | 1 | 23 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 0 | 3,506 | 33.390476 | 104 | 296.634341 | -68.94 | -196.634341 | 69.94 |
XYZ270115P00110000 | 2025-11-25 20:27:26+00:00 | 110 | 47.54 | 0 | 0 | 0 | 0 | 1 | 11 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 0 | 4,754 | 43.218182 | 109 | 229.280606 | -61.46 | -129.280606 | 62.46 |
XYZ270115P00115000 | 2026-02-13 14:49:56+00:00 | 115 | 65.15 | 54.1 | 56.8 | 0 | 0 | 2 | 232 | 0.499517 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 55.45 | 6,515 | 56.652174 | 114 | 174.980814 | -48.85 | -74.980814 | 49.85 |
XYZ270115P00120000 | 2025-12-30 20:15:52+00:00 | 120 | 54.3 | 57.95 | 60.35 | 0 | 0 | 2 | 7 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 59.15 | 5,430 | 45.25 | 119 | 219.152855 | -64.7 | -119.152855 | 65.7 |
XYZ270115P00125000 | 2025-02-17 05:04:40+00:00 | 125 | 46.07 | null | null | 0 | 0 | null | null | 0 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | null | 4,607 | 36.856 | 124 | 269.155633 | -77.93 | -169.155633 | 78.93 |
XYZ270115P00130000 | 2025-11-25 20:27:26+00:00 | 130 | 66.48 | 0 | 0 | 0 | 0 | 1 | 1 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 0 | 6,648 | 51.138462 | 129 | 194.043321 | -62.52 | -94.043321 | 63.52 |
XYZ270115P00135000 | 2025-02-25 15:24:47+00:00 | 135 | 71.84 | 77.5 | 82 | 0 | 0 | 2 | 0 | 0.808229 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 79.75 | 7,184 | 53.214815 | 134 | 186.525612 | -62.16 | -86.525612 | 63.16 |
XYZ270115P00140000 | 2025-11-20 15:21:12+00:00 | 140 | 75 | 0 | 0 | 0 | 0 | 1 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 0 | 7,500 | 53.571429 | 139 | 185.333333 | -64 | -85.333333 | 65 |
XYZ270115P00145000 | 2025-08-14 15:06:26+00:00 | 145 | 68.9 | 71.85 | 72.45 | 0 | 0 | 2 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 72.15 | 6,890 | 47.517241 | 144 | 208.998549 | -75.1 | -108.998549 | 76.1 |
XYZ270319C00025000 | 2026-02-26 17:19:07+00:00 | 25 | 30.5 | 34.05 | 38.3 | 0 | 0 | null | 1 | 0.765627 | True | REGULAR | USD | CALL | 2027-03-19 | 362 | 36.175 | 3,050 | 122 | 24 | 78.688525 | 6.5 | 21.311475 | 55.5 |
XYZ270319C00030000 | 2026-02-27 15:50:22+00:00 | 30 | 35.95 | 30.1 | 33.2 | 0 | 0 | 2 | 0 | 0.680789 | True | REGULAR | USD | CALL | 2027-03-19 | 362 | 31.65 | 3,595 | 119.833333 | 29 | 80.667594 | 6.95 | 19.332406 | 65.95 |
XYZ270319C00035000 | 2026-03-04 16:42:40+00:00 | 35 | 33.26 | 26.35 | 29.85 | 0 | 0 | null | 5 | 0.680057 | True | REGULAR | USD | CALL | 2027-03-19 | 362 | 28.1 | 3,326 | 95.028571 | 34 | 102.224895 | -0.74 | -2.224895 | 68.26 |
XYZ270319C00040000 | 2026-03-12 17:54:17+00:00 | 40 | 26 | 22.7 | 26.25 | 0 | 0 | 15 | 66 | 0.650028 | True | REGULAR | USD | CALL | 2027-03-19 | 362 | 24.475 | 2,600 | 65 | 39 | 150 | -13 | -50 | 66 |
XYZ270319C00042500 | 2026-03-02 20:24:48+00:00 | 42.5 | 26.55 | 22.15 | 24.6 | 0 | 0 | 2 | 68 | 0.673099 | True | REGULAR | USD | CALL | 2027-03-19 | 362 | 23.375 | 2,655 | 62.470588 | 41.5 | 156.308851 | -14.95 | -56.308851 | 69.05 |
XYZ270319C00045000 | 2026-03-20 16:14:20+00:00 | 45 | 22.52 | 20.75 | 22.5 | -0.379999 | -1.659385 | 1 | 30 | 0.651737 | True | REGULAR | USD | CALL | 2027-03-19 | 362 | 21.625 | 2,252 | 50.044444 | 44 | 195.381883 | -21.48 | -95.381883 | 67.52 |
XYZ270319C00047500 | 2026-02-27 16:17:06+00:00 | 47.5 | 21.83 | 19.1 | 21.35 | 0 | 0 | 81 | 40 | 0.646976 | True | REGULAR | USD | CALL | 2027-03-19 | 362 | 20.225 | 2,183 | 45.957895 | 46.5 | 213.00962 | -24.67 | -113.00962 | 69.33 |
XYZ270319C00050000 | 2026-03-17 18:03:02+00:00 | 50 | 19.74 | 16.95 | 20.05 | 0 | 0 | 100 | 150 | 0.622196 | True | REGULAR | USD | CALL | 2027-03-19 | 362 | 18.5 | 1,974 | 39.48 | 49 | 248.22695 | -29.26 | -148.22695 | 69.74 |
XYZ270319C00055000 | 2026-03-19 17:43:23+00:00 | 55 | 15 | 15.05 | 17.05 | 0 | 0 | 1 | 132 | 0.614262 | True | REGULAR | USD | CALL | 2027-03-19 | 362 | 16.05 | 1,500 | 27.272727 | 54 | 360 | -39 | -260 | 70 |
XYZ270319C00057500 | 2026-03-17 19:21:46+00:00 | 57.5 | 15.15 | 13.1 | 16.75 | 0 | 0 | 1 | 33 | 0.610111 | True | REGULAR | USD | CALL | 2027-03-19 | 362 | 14.925 | 1,515 | 26.347826 | 56.5 | 372.937294 | -41.35 | -272.937294 | 72.65 |
XYZ270319C00060000 | 2026-03-19 16:22:02+00:00 | 60 | 12.62 | 12.3 | 15.25 | 0 | 0 | 1 | 93 | 0.602116 | False | REGULAR | USD | CALL | 2027-03-19 | 362 | 13.775 | 1,262 | 21.033333 | 0 | 0 | 12.62 | 100 | 72.62 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.