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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XYL260717C00080000 | 2026-03-06 18:00:21+00:00 | 80 | 44.46 | 39.3 | 42.4 | 0 | 0 | 2 | 2 | 0.608769 | True | REGULAR | USD | CALL | 2026-07-17 | 117 | 40.85 | 4,446 | 55.575 | 79 | 177.687809 | -34.54 | -77.687809 | 124.46 |
XYL260717C00095000 | 2025-11-21 17:45:01+00:00 | 95 | 46.05 | 0 | 0 | 0 | 0 | 20 | 20 | 0.00001 | True | REGULAR | USD | CALL | 2026-07-17 | 117 | 0 | 4,605 | 48.473684 | 94 | 204.12595 | -47.95 | -104.12595 | 141.05 |
XYL260717C00125000 | 2026-03-19 15:27:38+00:00 | 125 | 6.56 | 5.5 | 6.3 | 0.76 | 13.103443 | 5 | 23 | 0.301521 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 5.9 | 656 | 5.248 | 0 | 0 | 6.56 | 100 | 131.56 |
XYL260717C00130000 | 2026-03-19 15:03:56+00:00 | 130 | 4 | 3.6 | 4.5 | 0 | 0 | 4 | 13 | 0.297309 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 4.05 | 400 | 3.076923 | 0 | 0 | 4 | 100 | 134 |
XYL260717C00135000 | 2026-03-12 17:39:24+00:00 | 135 | 2.73 | 2.45 | 3.2 | -0.62 | -18.50746 | 3 | 29 | 0.297004 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 2.825 | 273 | 2.022222 | 0 | 0 | 2.73 | 100 | 137.73 |
XYL260717C00140000 | 2026-03-17 19:19:25+00:00 | 140 | 2.1 | 1.55 | 2.2 | 0 | 0 | 3 | 85 | 0.295295 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 1.875 | 210 | 1.5 | 0 | 0 | 2.1 | 100 | 142.1 |
XYL260717C00145000 | 2026-03-16 13:56:01+00:00 | 145 | 1.52 | 0.8 | 1.95 | 0 | 0 | 1 | 23 | 0.321479 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 1.375 | 152 | 1.048276 | 0 | 0 | 1.52 | 100 | 146.52 |
XYL260717C00150000 | 2026-03-10 18:14:16+00:00 | 150 | 1.95 | 0.45 | 2 | 0 | 0 | 1 | 174 | 0.360724 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 1.225 | 195 | 1.3 | 0 | 0 | 1.95 | 100 | 151.95 |
XYL260717C00155000 | 2026-03-05 16:59:17+00:00 | 155 | 1.37 | 0.1 | 1.05 | 0 | 0 | 2 | 165 | 0.329352 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 0.575 | 137 | 0.883871 | 0 | 0 | 1.37 | 100 | 156.37 |
XYL260717C00160000 | 2026-03-16 14:59:38+00:00 | 160 | 0.4 | 0 | 0.85 | 0 | 0 | 1 | 15 | 0.340827 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 0.425 | 40 | 0.25 | 0 | 0 | 0.4 | 100 | 160.4 |
XYL260717C00165000 | 2026-03-11 14:16:32+00:00 | 165 | 0.35 | 0 | 0.75 | 0 | 0 | 1 | 7 | 0.357672 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 0.375 | 35 | 0.212121 | 0 | 0 | 0.35 | 100 | 165.35 |
XYL260717C00175000 | 2026-03-11 15:15:40+00:00 | 175 | 0.25 | 0 | 0.75 | 0 | 0 | null | 1 | 0.406988 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 0.375 | 25 | 0.142857 | 0 | 0 | 0.25 | 100 | 175.25 |
XYL260717C00190000 | 2026-01-27 18:14:17+00:00 | 190 | 0.5 | 0 | 1.05 | 0 | 0 | null | 2 | 0.506841 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 0.525 | 50 | 0.263158 | 0 | 0 | 0.5 | 100 | 190.5 |
XYL260717P00085000 | 2026-01-28 20:32:31+00:00 | 85 | 0.85 | 0.05 | 1.55 | 0 | 0 | 4 | 4 | 0.502935 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 0.8 | 85 | 1 | 0 | 0 | 0.85 | 100 | 84.15 |
XYL260717P00095000 | 2026-01-27 16:14:22+00:00 | 95 | 0.56 | 0.6 | 2 | 0 | 0 | null | 1 | 0.41004 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 1.3 | 56 | 0.589474 | 0 | 0 | 0.56 | 100 | 94.44 |
XYL260717P00100000 | 2026-02-11 16:47:45+00:00 | 100 | 1.25 | 1.4 | 2.7 | 0 | 0 | 1 | 1 | 0.3888 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 2.05 | 125 | 1.25 | 0 | 0 | 1.25 | 100 | 98.75 |
XYL260717P00105000 | 2026-02-11 14:45:10+00:00 | 105 | 1.3 | 2.15 | 2.9 | 0 | 0 | 2 | 6 | 0.332526 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 2.525 | 130 | 1.238095 | 0 | 0 | 1.3 | 100 | 103.7 |
XYL260717P00110000 | 2026-03-19 17:07:22+00:00 | 110 | 4 | 3.3 | 4 | 0 | 0 | 16 | 52 | 0.313728 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 3.65 | 400 | 3.636364 | 0 | 0 | 4 | 100 | 106 |
XYL260717P00115000 | 2026-03-19 17:51:03+00:00 | 115 | 5.6 | 5 | 5.4 | 0 | 0 | 4 | 47 | 0.293342 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 5.2 | 560 | 4.869565 | 0 | 0 | 5.6 | 100 | 109.4 |
XYL260717P00120000 | 2026-03-19 18:13:37+00:00 | 120 | 7.5 | 7 | 7.4 | 0 | 0 | 2 | 29 | 0.279731 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 7.2 | 750 | 6.25 | 0 | 0 | 7.5 | 100 | 112.5 |
XYL260717P00125000 | 2026-03-19 16:38:41+00:00 | 125 | 10.4 | 9.5 | 10 | 0 | 0 | 1 | 28 | 0.269844 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 9.75 | 1,040 | 8.32 | 124 | 1,192.307692 | -113.6 | -1,092.307692 | 114.6 |
XYL260717P00130000 | 2026-03-06 15:19:03+00:00 | 130 | 11.46 | 12.7 | 14.2 | 0 | 0 | 2 | 14 | 0.302924 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 13.45 | 1,146 | 8.815385 | 129 | 1,125.65445 | -117.54 | -1,025.65445 | 118.54 |
XYL260717P00140000 | 2026-02-09 14:51:07+00:00 | 140 | 8.15 | 19.5 | 22 | 0 | 0 | 1 | 4 | 0.307502 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 20.75 | 815 | 5.821429 | 139 | 1,705.521472 | -130.85 | -1,605.521472 | 131.85 |
XYL261016C00100000 | 2026-03-19 13:34:17+00:00 | 100 | 23.9 | 23.8 | 26.3 | 0 | 0 | 1 | 0 | 0.415289 | True | REGULAR | USD | CALL | 2026-10-16 | 208 | 25.05 | 2,390 | 23.9 | 99 | 414.225941 | -75.1 | -314.225941 | 123.9 |
XYL261016C00115000 | 2026-03-04 18:58:19+00:00 | 115 | 20.34 | 13.2 | 15.4 | 0 | 0 | null | 1 | 0.352546 | True | REGULAR | USD | CALL | 2026-10-16 | 208 | 14.3 | 2,034 | 17.686957 | 114 | 560.471976 | -93.66 | -460.471976 | 135.34 |
XYL261016C00120000 | 2026-03-12 15:26:23+00:00 | 120 | 12.8 | 10.4 | 12.6 | 0 | 0 | null | 2 | 0.341926 | True | REGULAR | USD | CALL | 2026-10-16 | 208 | 11.5 | 1,280 | 10.666667 | 119 | 929.6875 | -106.2 | -829.6875 | 132.8 |
XYL261016C00125000 | 2026-03-04 19:50:49+00:00 | 125 | 14.2 | 7.9 | 10.3 | 0 | 0 | null | 0 | 0.33686 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 9.1 | 1,420 | 11.36 | 0 | 0 | 14.2 | 100 | 139.2 |
XYL261016C00130000 | 2026-03-13 17:16:29+00:00 | 130 | 6.65 | 5.8 | 8.2 | 0 | 0 | 4 | 6 | 0.328925 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 7 | 665 | 5.115385 | 0 | 0 | 6.65 | 100 | 136.65 |
XYL261016C00150000 | 2026-03-04 16:22:04+00:00 | 150 | 4.17 | 1.4 | 2.45 | 0 | 0 | null | 5 | 0.290046 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 1.925 | 417 | 2.78 | 0 | 0 | 4.17 | 100 | 154.17 |
XYL261016C00155000 | 2026-03-10 13:30:04+00:00 | 155 | 2.65 | 0.9 | 3.3 | 0 | 0 | null | 1 | 0.350715 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 2.1 | 265 | 1.709677 | 0 | 0 | 2.65 | 100 | 157.65 |
XYL261016C00160000 | 2026-03-10 13:30:04+00:00 | 160 | 2.05 | 0.15 | 2.75 | 0 | 0 | 1 | 2 | 0.354255 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 1.45 | 205 | 1.28125 | 0 | 0 | 2.05 | 100 | 162.05 |
XYL261016C00165000 | 2026-03-10 13:30:04+00:00 | 165 | 1.6 | 0.3 | 1.5 | 0 | 0 | null | 1 | 0.31739 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 0.9 | 160 | 0.969697 | 0 | 0 | 1.6 | 100 | 166.6 |
XYL261016C00170000 | 2026-03-04 17:40:30+00:00 | 170 | 1.42 | 0.1 | 2.05 | 0 | 0 | null | 1 | 0.367682 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 1.075 | 142 | 0.835294 | 0 | 0 | 1.42 | 100 | 171.42 |
XYL261016C00175000 | 2026-02-26 15:13:38+00:00 | 175 | 1.65 | 0 | 1.85 | 0 | 0 | null | 5 | 0.377814 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 0.925 | 165 | 0.942857 | 0 | 0 | 1.65 | 100 | 176.65 |
XYL261016C00180000 | 2026-02-26 14:30:21+00:00 | 180 | 1.3 | 0 | 1.7 | 0 | 0 | null | 1 | 0.3888 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 0.85 | 130 | 0.722222 | 0 | 0 | 1.3 | 100 | 181.3 |
XYL261016P00090000 | 2026-03-09 14:38:11+00:00 | 90 | 1.7 | 1.3 | 2.6 | 0 | 0 | 1 | 2 | 0.389777 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 1.95 | 170 | 1.888889 | 0 | 0 | 1.7 | 100 | 88.3 |
XYL261016P00100000 | 2026-03-20 16:19:06+00:00 | 100 | 3.3 | 2.8 | 3.7 | -0.1 | -2.941181 | 2 | 6 | 0.333625 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 3.25 | 330 | 3.3 | 0 | 0 | 3.3 | 100 | 96.7 |
XYL261016P00105000 | 2026-03-11 18:09:23+00:00 | 105 | 4.3 | 4 | 5.3 | 0 | 0 | 1 | 4 | 0.336371 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 4.65 | 430 | 4.095238 | 0 | 0 | 4.3 | 100 | 100.7 |
XYL261016P00110000 | 2026-03-13 14:33:54+00:00 | 110 | 6 | 4.4 | 6.8 | 0 | 0 | null | 1 | 0.324775 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 5.6 | 600 | 5.454545 | 0 | 0 | 6 | 100 | 104 |
XYL261218C00100000 | 2026-03-03 15:27:41+00:00 | 100 | 30.63 | 24.7 | 28.1 | 0 | 0 | 1 | 3 | 0.420233 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 26.4 | 3,063 | 30.63 | 99 | 323.212537 | -68.37 | -223.212537 | 130.63 |
XYL261218C00110000 | 2026-01-06 18:22:06+00:00 | 110 | 35.5 | 24 | 27.5 | 0 | 0 | null | 2 | 0.5109 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 25.75 | 3,550 | 32.272727 | 109 | 307.042254 | -73.5 | -207.042254 | 145.5 |
XYL261218C00115000 | 2026-03-04 18:57:46+00:00 | 115 | 21.4 | 14.7 | 17.2 | 0 | 0 | 1 | 2 | 0.354438 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 15.95 | 2,140 | 18.608696 | 114 | 532.71028 | -92.6 | -432.71028 | 136.4 |
XYL261218C00120000 | 2026-03-19 14:22:32+00:00 | 120 | 13 | 12.5 | 13.7 | 0 | 0 | 1 | 12 | 0.326545 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 13.1 | 1,300 | 10.833333 | 119 | 915.384615 | -106 | -815.384615 | 133 |
XYL261218C00125000 | 2026-03-20 15:01:33+00:00 | 125 | 11 | 10.2 | 11.5 | -0.57 | -4.926532 | 2 | 4 | 0.324195 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 10.85 | 1,100 | 8.8 | 0 | 0 | 11 | 100 | 136 |
XYL261218C00130000 | 2026-03-19 19:06:42+00:00 | 130 | 9.6 | 7.8 | 9.5 | 0 | 0 | 6 | 13 | 0.320045 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 8.65 | 960 | 7.384615 | 0 | 0 | 9.6 | 100 | 139.6 |
XYL261218C00135000 | 2026-03-17 18:25:49+00:00 | 135 | 7.5 | 5.7 | 7.7 | 0 | 0 | 2 | 23 | 0.314338 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 6.7 | 750 | 5.555556 | 0 | 0 | 7.5 | 100 | 142.5 |
XYL261218C00140000 | 2026-03-06 14:33:11+00:00 | 140 | 7 | 4.4 | 6.8 | 0 | 0 | 1 | 14 | 0.32569 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 5.6 | 700 | 5 | 0 | 0 | 7 | 100 | 147 |
XYL261218C00145000 | 2026-03-12 13:31:16+00:00 | 145 | 4.88 | 3.3 | 5.5 | 0 | 0 | 1 | 3 | 0.321601 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 4.4 | 488 | 3.365517 | 0 | 0 | 4.88 | 100 | 149.88 |
XYL261218C00150000 | 2026-03-20 15:22:40+00:00 | 150 | 3.49 | 2.2 | 4.5 | -0.01 | -0.285714 | 5 | 225 | 0.320502 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 3.35 | 349 | 2.326667 | 0 | 0 | 3.49 | 100 | 153.49 |
XYL261218C00155000 | 2026-03-06 17:40:27+00:00 | 155 | 3.3 | 1.7 | 3.6 | 0 | 0 | 3 | 29 | 0.31739 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 2.65 | 330 | 2.129032 | 0 | 0 | 3.3 | 100 | 158.3 |
XYL261218C00160000 | 2026-03-06 15:14:21+00:00 | 160 | 2.6 | 1.15 | 2.55 | 0 | 0 | 4 | 138 | 0.303047 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.85 | 260 | 1.625 | 0 | 0 | 2.6 | 100 | 162.6 |
XYL261218C00165000 | 2026-01-29 15:35:46+00:00 | 165 | 2.8 | 1 | 3.4 | 0 | 0 | 4 | 6 | 0.355231 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 2.2 | 280 | 1.69697 | 0 | 0 | 2.8 | 100 | 167.8 |
XYL261218C00170000 | 2026-02-13 15:59:48+00:00 | 170 | 2.9 | 0.15 | 2.95 | 0 | 0 | 1 | 1 | 0.359015 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.55 | 290 | 1.705882 | 0 | 0 | 2.9 | 100 | 172.9 |
XYL261218C00175000 | 2025-10-28 19:09:13+00:00 | 175 | 7.5 | 2.4 | 5.6 | 0 | 0 | null | 1 | 0.469305 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 4 | 750 | 4.285714 | 0 | 0 | 7.5 | 100 | 182.5 |
XYL261218C00180000 | 2026-03-03 16:57:36+00:00 | 180 | 1.5 | 0.1 | 1.4 | 0 | 0 | 2 | 2 | 0.324958 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 0.75 | 150 | 0.833333 | 0 | 0 | 1.5 | 100 | 181.5 |
XYL261218C00185000 | 2026-03-20 16:08:33+00:00 | 185 | 0.75 | 0.05 | 1.15 | -1.95 | -72.22222 | 1 | 12 | 0.32569 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 0.6 | 75 | 0.405405 | 0 | 0 | 0.75 | 100 | 185.75 |
XYL261218C00190000 | 2025-10-22 15:26:49+00:00 | 190 | 3.92 | 0.95 | 4.1 | 0 | 0 | 50 | 33 | 0.47492 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 2.525 | 392 | 2.063158 | 0 | 0 | 3.92 | 100 | 193.92 |
XYL261218C00200000 | 2026-01-15 19:11:48+00:00 | 200 | 1.56 | 0.05 | 1.3 | 0 | 0 | 5 | 28 | 0.37818 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 0.675 | 156 | 0.78 | 0 | 0 | 1.56 | 100 | 201.56 |
XYL261218C00210000 | 2025-11-17 14:58:15+00:00 | 210 | 1.03 | 0 | 0 | 0 | 0 | 2 | 7 | 0.125009 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 0 | 103 | 0.490476 | 0 | 0 | 1.03 | 100 | 211.03 |
XYL261218P00075000 | 2026-02-11 20:46:43+00:00 | 75 | 0.8 | 0.05 | 1.45 | 0 | 0 | 1 | 1 | 0.41419 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 0.75 | 80 | 1.066667 | 0 | 0 | 0.8 | 100 | 74.2 |
XYL261218P00080000 | 2026-03-03 16:14:15+00:00 | 80 | 1.15 | 0.6 | 1.8 | 0 | 0 | 1 | 2 | 0.391364 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 1.2 | 115 | 1.4375 | 0 | 0 | 1.15 | 100 | 78.85 |
XYL261218P00090000 | 2026-03-06 16:25:10+00:00 | 90 | 2.01 | 1.8 | 2.65 | 0 | 0 | 1 | 2 | 0.344001 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 2.225 | 201 | 2.233333 | 0 | 0 | 2.01 | 100 | 87.99 |
XYL261218P00095000 | 2026-03-04 19:43:49+00:00 | 95 | 2.35 | 1.8 | 4.5 | 0 | 0 | null | 1 | 0.36994 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 3.15 | 235 | 2.473684 | 0 | 0 | 2.35 | 100 | 92.65 |
XYL261218P00100000 | 2026-02-18 20:03:39+00:00 | 100 | 3.37 | 3.3 | 5.7 | 0 | 0 | 1 | 13 | 0.359137 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 4.5 | 337 | 3.37 | 0 | 0 | 3.37 | 100 | 96.63 |
XYL261218P00105000 | 2026-02-18 20:03:39+00:00 | 105 | 4.17 | 4.5 | 7 | 0 | 0 | 1 | 22 | 0.345038 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 5.75 | 417 | 3.971429 | 0 | 0 | 4.17 | 100 | 100.83 |
XYL261218P00110000 | 2026-03-13 19:31:38+00:00 | 110 | 7 | 6 | 7.9 | 0 | 0 | 2 | 21 | 0.31449 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 6.95 | 700 | 6.363636 | 0 | 0 | 7 | 100 | 103 |
XYL261218P00115000 | 2026-03-10 14:35:26+00:00 | 115 | 7.8 | 7.9 | 9.9 | 0 | 0 | 4 | 210 | 0.307685 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 8.9 | 780 | 6.782609 | 0 | 0 | 7.8 | 100 | 107.2 |
XYL261218P00120000 | 2026-03-13 13:37:35+00:00 | 120 | 10.45 | 10.1 | 11.6 | 0 | 0 | 1 | 5 | 0.286323 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 10.85 | 1,045 | 8.708333 | 0 | 0 | 10.45 | 100 | 109.55 |
XYL261218P00125000 | 2026-03-06 15:19:03+00:00 | 125 | 11.93 | 11.5 | 15.3 | 0 | 0 | 2 | 7 | 0.306098 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 13.4 | 1,193 | 9.544 | 124 | 1,039.396479 | -112.07 | -939.396479 | 113.07 |
XYL261218P00130000 | 2026-03-02 15:05:44+00:00 | 130 | 12.3 | 15.7 | 17.4 | 0 | 0 | 2 | 184 | 0.279701 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 16.55 | 1,230 | 9.461538 | 129 | 1,048.780488 | -116.7 | -948.780488 | 117.7 |
XYL261218P00135000 | 2026-02-02 15:39:54+00:00 | 135 | 10.1 | 15.7 | 19.8 | 0 | 0 | 2 | 17 | 0.251594 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 17.75 | 1,010 | 7.481481 | 134 | 1,326.732673 | -123.9 | -1,226.732673 | 124.9 |
XYL261218P00140000 | 2026-03-20 14:52:51+00:00 | 140 | 23 | 22.6 | 24.4 | 0.5 | 2.222222 | 12 | 27 | 0.273567 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 23.5 | 2,300 | 16.428571 | 139 | 604.347826 | -116 | -504.347826 | 117 |
XYL261218P00150000 | 2026-02-10 17:40:29+00:00 | 150 | 23 | 29.5 | 32.6 | 0 | 0 | null | 10 | 0.274971 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 31.05 | 2,300 | 15.333333 | 149 | 647.826087 | -126 | -547.826087 | 127 |
XYL261218P00160000 | 2026-03-10 18:20:12+00:00 | 160 | 37.4 | 38.8 | 41.6 | 0 | 0 | null | 0 | 0.283332 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 40.2 | 3,740 | 23.375 | 159 | 425.13369 | -121.6 | -325.13369 | 122.6 |
XPO260417C00070000 | 2026-01-14 14:56:55+00:00 | 70 | 77.38 | 122.3 | 126.8 | 0 | 0 | null | 1 | 4.131841 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 124.55 | 7,738 | 110.542857 | 69 | 89.170328 | 8.38 | 10.829672 | 147.38 |
XPO260417C00095000 | 2026-02-10 14:36:22+00:00 | 95 | 106.3 | 84.9 | 88.4 | 0 | 0 | null | 1 | 1.571291 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 86.65 | 10,630 | 111.894737 | 94 | 88.428975 | 12.3 | 11.571025 | 201.3 |
XPO260417C00120000 | 2026-01-05 15:00:00+00:00 | 120 | 28 | 68 | 72.5 | 0 | 0 | null | 1 | 1.85254 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 70.25 | 2,800 | 23.333333 | 119 | 425 | -91 | -325 | 148 |
XPO260417C00130000 | 2025-11-26 16:49:08+00:00 | 130 | 22.5 | 0 | 0 | 0 | 0 | 1 | 6 | 0.00001 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 0 | 2,250 | 17.307692 | 129 | 573.333333 | -106.5 | -473.333333 | 152.5 |
XPO260417C00135000 | 2026-01-23 16:31:24+00:00 | 135 | 19.61 | 58.8 | 61.8 | 0 | 0 | 5 | 8 | 1.864869 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 60.3 | 1,961 | 14.525926 | 134 | 683.324834 | -114.39 | -583.324834 | 154.61 |
XPO260417C00140000 | 2026-03-09 16:02:27+00:00 | 140 | 48.28 | 41.4 | 44.1 | 0 | 0 | 1 | 11 | 0.656009 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 42.75 | 4,828 | 34.485714 | 139 | 287.903894 | -90.72 | -187.903894 | 188.28 |
XPO260417C00145000 | 2026-02-10 16:56:29+00:00 | 145 | 57.43 | 36.3 | 39.7 | 0 | 0 | 1 | 43 | 0.622074 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 38 | 5,743 | 39.606897 | 144 | 250.740031 | -86.57 | -150.740031 | 202.43 |
XPO260417C00150000 | 2026-02-09 14:48:57+00:00 | 150 | 53.8 | 31.8 | 35.1 | 0 | 0 | 2 | 39 | 0.603031 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 33.45 | 5,380 | 35.866667 | 149 | 276.951673 | -95.2 | -176.951673 | 203.8 |
XPO260417C00155000 | 2026-02-05 14:45:34+00:00 | 155 | 42 | 40.4 | 43.4 | 0 | 0 | 1 | 20 | 1.453006 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 41.9 | 4,200 | 27.096774 | 154 | 366.666667 | -112 | -266.666667 | 197 |
XPO260417C00160000 | 2026-03-19 19:06:48+00:00 | 160 | 29.64 | 23.3 | 25.7 | 0 | 0 | 2 | 31 | 0.540288 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 24.5 | 2,964 | 18.525 | 159 | 536.437247 | -129.36 | -436.437247 | 189.64 |
XPO260417C00165000 | 2026-03-18 17:31:32+00:00 | 165 | 30.46 | 19.4 | 21.9 | 0 | 0 | 10 | 42 | 0.535405 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 20.65 | 3,046 | 18.460606 | 164 | 538.411031 | -133.54 | -438.411031 | 195.46 |
XPO260417C00170000 | 2026-03-19 14:17:25+00:00 | 170 | 20.55 | 15.8 | 18.3 | 0 | 0 | 10 | 99 | 0.526128 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 17.05 | 2,055 | 12.088235 | 169 | 822.384428 | -148.45 | -722.384428 | 190.55 |
XPO260417C00175000 | 2026-03-20 17:14:04+00:00 | 175 | 14.7 | 12.4 | 15.5 | -2.21 | -13.06919 | 10 | 42 | 0.525273 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 13.95 | 1,470 | 8.4 | 174 | 1,183.673469 | -159.3 | -1,083.673469 | 189.7 |
XPO260417C00180000 | 2026-03-20 17:44:13+00:00 | 180 | 11.75 | 9.7 | 12.2 | -3.24 | -21.614408 | 52 | 57 | 0.509648 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 10.95 | 1,175 | 6.527778 | 179 | 1,523.404255 | -167.25 | -1,423.404255 | 191.75 |
XPO260417C00185000 | 2026-03-16 16:21:44+00:00 | 185 | 8.31 | 7.3 | 9.5 | -4.49 | -35.078125 | 21 | 50 | 0.553349 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 8.4 | 831 | 4.491892 | 0 | 0 | 8.31 | 100 | 193.31 |
XPO260417C00190000 | 2026-03-19 19:41:38+00:00 | 190 | 9.3 | 5.3 | 7.3 | 0 | 0 | 200 | 171 | 0.540532 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 6.3 | 930 | 4.894737 | 0 | 0 | 9.3 | 100 | 199.3 |
XPO260417C00195000 | 2026-03-19 17:21:05+00:00 | 195 | 6.5 | 4.2 | 5.5 | 0 | 0 | 1 | 28 | 0.530278 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 4.85 | 650 | 3.333333 | 0 | 0 | 6.5 | 100 | 201.5 |
XPO260417C00200000 | 2026-03-19 19:41:38+00:00 | 200 | 5.1 | 2.9 | 4.3 | 0 | 0 | 200 | 315 | 0.53626 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 3.6 | 510 | 2.55 | 0 | 0 | 5.1 | 100 | 205.1 |
XPO260417C00210000 | 2026-03-12 19:48:30+00:00 | 210 | 1.87 | 1.05 | 2.75 | -1.73 | -48.055553 | 100 | 612 | 0.560307 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.9 | 187 | 0.890476 | 0 | 0 | 1.87 | 100 | 211.87 |
XPO260417C00220000 | 2026-03-19 18:51:52+00:00 | 220 | 0.9 | 0.3 | 3.1 | -0.62 | -40.789474 | 2 | 153 | 0.576176 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.7 | 90 | 0.409091 | 0 | 0 | 0.9 | 100 | 220.9 |
XPO260417C00230000 | 2026-03-12 16:37:15+00:00 | 230 | 1.47 | 0 | 2.6 | 0 | 0 | 1 | 75 | 0.622318 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.3 | 147 | 0.63913 | 0 | 0 | 1.47 | 100 | 231.47 |
XPO260417C00240000 | 2026-03-06 17:09:51+00:00 | 240 | 1.85 | 0 | 2.55 | 0 | 0 | 12 | 22 | 0.699466 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.275 | 185 | 0.770833 | 0 | 0 | 1.85 | 100 | 241.85 |
XPO260417C00250000 | 2026-02-19 14:30:02+00:00 | 250 | 2 | 0 | 2.35 | 0 | 0 | null | 1 | 0.760012 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.175 | 200 | 0.8 | 0 | 0 | 2 | 100 | 252 |
XPO260417C00260000 | 2026-03-06 15:43:30+00:00 | 260 | 1.56 | 0 | 2.2 | 0 | 0 | 1 | 0 | 0.817873 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.1 | 156 | 0.6 | 0 | 0 | 1.56 | 100 | 261.56 |
XPO260417C00270000 | 2026-03-06 15:43:30+00:00 | 270 | 1.34 | 0 | 2.15 | 0 | 0 | 1 | 1 | 0.878419 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.075 | 134 | 0.496296 | 0 | 0 | 1.34 | 100 | 271.34 |
XPO260417C00280000 | 2026-03-04 14:30:02+00:00 | 280 | 0.9 | 0 | 2.15 | 0 | 0 | null | 1 | 0.939454 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.075 | 90 | 0.321429 | 0 | 0 | 0.9 | 100 | 280.9 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.