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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XPO260417P00090000 | 2025-12-04 16:15:10+00:00 | 90 | 0.92 | 0 | 0 | 0 | 0 | 2 | 0 | 0.500005 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0 | 92 | 1.022222 | 0 | 0 | 0.92 | 100 | 89.08 |
XPO260417P00095000 | 2026-01-15 15:40:45+00:00 | 95 | 0.05 | 0 | 2.8 | 0 | 0 | 5 | 5 | 1.536623 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 1.4 | 5 | 0.052632 | 0 | 0 | 0.05 | 100 | 94.95 |
XPO260417P00100000 | 2026-02-02 18:05:51+00:00 | 100 | 0.6 | 0 | 0.3 | 0 | 0 | 2 | 37 | 0.976563 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.15 | 60 | 0.6 | 0 | 0 | 0.6 | 100 | 99.4 |
XPO260417P00105000 | 2025-12-19 17:05:21+00:00 | 105 | 1.9 | 0.25 | 1.3 | 0 | 0 | 1 | 2 | 1.178227 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.775 | 190 | 1.809524 | 0 | 0 | 1.9 | 100 | 103.1 |
XPO260417P00110000 | 2026-02-03 15:49:26+00:00 | 110 | 1.07 | 0 | 2.8 | 0 | 0 | 1 | 2 | 1.237309 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 1.4 | 107 | 0.972727 | 0 | 0 | 1.07 | 100 | 108.93 |
XPO260417P00115000 | 2026-02-03 19:29:02+00:00 | 115 | 0.9 | 0 | 2.85 | 0 | 0 | 2 | 41 | 1.150395 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 1.425 | 90 | 0.782609 | 0 | 0 | 0.9 | 100 | 114.1 |
XPO260417P00120000 | 2026-02-20 14:30:11+00:00 | 120 | 1.23 | 0 | 2.3 | 0 | 0 | 1 | 10 | 1.010747 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 1.15 | 123 | 1.025 | 0 | 0 | 1.23 | 100 | 118.77 |
XPO260417P00125000 | 2025-12-23 18:56:11+00:00 | 125 | 5.7 | 2.45 | 4.3 | 0 | 0 | 1 | 16 | 1.239506 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 3.375 | 570 | 4.56 | 0 | 0 | 5.7 | 100 | 119.3 |
XPO260417P00130000 | 2026-03-09 13:32:33+00:00 | 130 | 0.78 | 0 | 2.15 | 0 | 0 | 1 | 42 | 0.835695 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 1.075 | 78 | 0.6 | 0 | 0 | 0.78 | 100 | 129.22 |
XPO260417P00135000 | 2026-03-20 15:10:41+00:00 | 135 | 0.49 | 0.1 | 1.75 | -0.26 | -34.666668 | 1 | 82 | 0.733157 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.925 | 49 | 0.362963 | 0 | 0 | 0.49 | 100 | 134.51 |
XPO260417P00140000 | 2026-03-17 18:44:13+00:00 | 140 | 0.85 | 0.2 | 2.8 | 0 | 0 | 1 | 25 | 0.745608 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 1.5 | 85 | 0.607143 | 0 | 0 | 0.85 | 100 | 139.15 |
XPO260417P00145000 | 2026-03-19 13:56:57+00:00 | 145 | 2.09 | 0.25 | 3.3 | 0 | 0 | 2 | 29 | 0.700931 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 1.775 | 209 | 1.441379 | 0 | 0 | 2.09 | 100 | 142.91 |
XPO260417P00150000 | 2026-03-17 13:30:01+00:00 | 150 | 1.5 | 1.15 | 3.9 | 0 | 0 | 1 | 15 | 0.697025 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 2.525 | 150 | 1 | 0 | 0 | 1.5 | 100 | 148.5 |
XPO260417P00155000 | 2026-03-18 13:30:02+00:00 | 155 | 1.75 | 1.7 | 4.5 | 0 | 0 | 1 | 7 | 0.662113 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 3.1 | 175 | 1.129032 | 0 | 0 | 1.75 | 100 | 153.25 |
XPO260417P00160000 | 2026-03-13 16:25:21+00:00 | 160 | 4.45 | 2.65 | 4.3 | 0 | 0 | 1 | 8 | 0.603153 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 3.475 | 445 | 2.78125 | 0 | 0 | 4.45 | 100 | 155.55 |
XPO260417P00165000 | 2026-03-20 19:06:19+00:00 | 165 | 4.5 | 3.7 | 5.1 | 1.18 | 35.54217 | 2 | 120 | 0.574833 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 4.4 | 450 | 2.727273 | 0 | 0 | 4.5 | 100 | 160.5 |
XPO260417P00170000 | 2026-03-20 16:43:40+00:00 | 170 | 5.6 | 5.4 | 6.9 | -0.4 | -6.666668 | 2 | 23 | 0.581425 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 6.15 | 560 | 3.294118 | 0 | 0 | 5.6 | 100 | 164.4 |
XPO260417P00175000 | 2026-03-20 19:52:03+00:00 | 175 | 8.05 | 6.7 | 9.1 | 1.05 | 15.000002 | 10 | 155 | 0.568181 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 7.9 | 805 | 4.6 | 0 | 0 | 8.05 | 100 | 166.95 |
XPO260417P00180000 | 2026-03-20 19:06:19+00:00 | 180 | 9.58 | 8.9 | 11.5 | 0.48 | 5.27472 | 11 | 22 | 0.566044 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 10.2 | 958 | 5.322222 | 0 | 0 | 9.58 | 100 | 170.42 |
XPO260417P00185000 | 2026-03-20 18:20:01+00:00 | 185 | 11.5 | 11.3 | 14.2 | -0.1 | -0.862072 | 10 | 58 | 0.558476 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 12.75 | 1,150 | 6.216216 | 184 | 1,600 | -172.5 | -1,500 | 173.5 |
XPO260417P00190000 | 2026-03-20 14:09:44+00:00 | 190 | 13.15 | 14.1 | 17 | 2.95 | 28.921568 | 3 | 137 | 0.545781 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 15.55 | 1,315 | 6.921053 | 189 | 1,437.262357 | -175.85 | -1,337.262357 | 176.85 |
XPO260417P00195000 | 2026-03-19 14:48:58+00:00 | 195 | 17.75 | 17.2 | 19.7 | 0 | 0 | 10 | 671 | 0.519292 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 18.45 | 1,775 | 9.102564 | 194 | 1,092.957746 | -176.25 | -992.957746 | 177.25 |
XPO260417P00200000 | 2026-03-19 14:22:47+00:00 | 200 | 19.68 | 21.1 | 23.3 | 0 | 0 | 20 | 132 | 0.521367 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 22.2 | 1,968 | 9.84 | 199 | 1,011.178862 | -179.32 | -911.178862 | 180.32 |
XPO260417P00210000 | 2026-03-12 16:33:58+00:00 | 210 | 27.96 | 29.3 | 32 | 0 | 0 | 1 | 64 | 0.541631 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 30.65 | 2,796 | 13.314286 | 209 | 747.496423 | -181.04 | -647.496423 | 182.04 |
XPO260417P00220000 | 2026-03-06 15:46:15+00:00 | 220 | 29.64 | 38.4 | 40.7 | 0 | 0 | 1 | 1 | 0.546147 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 39.55 | 2,964 | 13.472727 | 219 | 738.866397 | -189.36 | -638.866397 | 190.36 |
XPO260515C00095000 | 2026-02-10 14:36:22+00:00 | 95 | 106.6 | 85.4 | 89.4 | 0 | 0 | null | 2 | 0.897462 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 87.4 | 10,660 | 112.210526 | 94 | 88.180113 | 12.6 | 11.819887 | 201.6 |
XPO260515C00120000 | 2026-02-10 14:36:23+00:00 | 120 | 82.3 | 61.5 | 65 | 0 | 0 | null | 1 | 0.740969 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 63.25 | 8,230 | 68.583333 | 119 | 144.592953 | -36.7 | -44.592953 | 202.3 |
XPO260515C00125000 | 2025-11-20 19:34:43+00:00 | 125 | 18.2 | 0 | 0 | 0 | 0 | null | 5 | 0.00001 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 0 | 1,820 | 14.56 | 124 | 681.318681 | -105.8 | -581.318681 | 143.2 |
XPO260515C00130000 | 2026-02-04 16:12:17+00:00 | 130 | 51.6 | 65 | 69 | 0 | 0 | 29 | 24 | 1.490176 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 67 | 5,160 | 39.692308 | 129 | 250 | -77.4 | -150 | 181.6 |
XPO260515C00135000 | 2026-02-13 16:20:09+00:00 | 135 | 62.85 | 47.9 | 51.4 | 0 | 0 | 1 | 5 | 0.690311 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 49.65 | 6,285 | 46.555556 | 134 | 213.206046 | -71.15 | -113.206046 | 197.85 |
XPO260515C00140000 | 2025-12-30 20:37:28+00:00 | 140 | 14.8 | 19.6 | 21.9 | 0 | 0 | 4 | 1 | 0.00001 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 20.75 | 1,480 | 10.571429 | 139 | 939.189189 | -124.2 | -839.189189 | 154.8 |
XPO260515C00145000 | 2026-02-05 20:07:55+00:00 | 145 | 47 | 51.8 | 55 | 0 | 0 | 1 | 7 | 1.267216 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 53.4 | 4,700 | 32.413793 | 144 | 306.382979 | -97 | -206.382979 | 192 |
XPO260515C00150000 | 2026-02-03 17:08:48+00:00 | 150 | 30 | 47.6 | 50.6 | 0 | 0 | 1 | 6 | 1.204228 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 49.1 | 3,000 | 20 | 149 | 496.666667 | -119 | -396.666667 | 180 |
XPO260515C00155000 | 2026-03-12 18:26:45+00:00 | 155 | 37.22 | 31.6 | 34.9 | 0 | 0 | 20 | 23 | 0.633793 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 33.25 | 3,722 | 24.012903 | 154 | 413.756045 | -116.78 | -313.756045 | 192.22 |
XPO260515C00160000 | 2026-03-13 16:54:20+00:00 | 160 | 31.6 | 28 | 31.2 | 0 | 0 | 1 | 42 | 0.622318 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 29.6 | 3,160 | 19.75 | 159 | 503.164557 | -127.4 | -403.164557 | 191.6 |
XPO260515C00165000 | 2026-03-17 16:21:44+00:00 | 165 | 32.2 | 24.5 | 27.2 | 0 | 0 | 1 | 23 | 0.598881 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 25.85 | 3,220 | 19.515152 | 164 | 509.31677 | -131.8 | -409.31677 | 197.2 |
XPO260515C00170000 | 2026-03-16 19:54:39+00:00 | 170 | 26.7 | 21.5 | 24 | 0 | 0 | 20 | 34 | 0.593815 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 22.75 | 2,670 | 15.705882 | 169 | 632.958801 | -142.3 | -532.958801 | 196.7 |
XPO260515C00175000 | 2026-03-17 19:12:41+00:00 | 175 | 25.57 | 18.5 | 21.7 | 0 | 0 | 10 | 44 | 0.596623 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 20.1 | 2,557 | 14.611429 | 174 | 680.484943 | -148.43 | -580.484943 | 200.57 |
XPO260515C00180000 | 2026-03-06 17:14:33+00:00 | 180 | 24.5 | 16 | 18.5 | 0 | 0 | 2 | 148 | 0.583256 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 17.25 | 2,450 | 13.611111 | 179 | 730.612245 | -154.5 | -630.612245 | 204.5 |
XPO260515C00185000 | 2026-02-20 15:01:21+00:00 | 185 | 34.2 | 13.6 | 16 | 0 | 0 | 1 | 2 | 0.575932 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 14.8 | 3,420 | 18.486486 | 0 | 0 | 34.2 | 100 | 219.2 |
XPO260515C00190000 | 2026-03-19 16:36:53+00:00 | 190 | 15 | 11.5 | 13.9 | 0 | 0 | 1 | 41 | 0.572758 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 12.7 | 1,500 | 7.894737 | 0 | 0 | 15 | 100 | 205 |
XPO260515C00195000 | 2026-03-19 16:36:53+00:00 | 195 | 12.8 | 9.6 | 11.8 | 0 | 0 | 1 | 8 | 0.564885 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 10.7 | 1,280 | 6.564103 | 0 | 0 | 12.8 | 100 | 207.8 |
XPO260515C00200000 | 2026-03-06 16:11:06+00:00 | 200 | 15.75 | 8 | 9.9 | 0 | 0 | 1 | 16 | 0.55811 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 8.95 | 1,575 | 7.875 | 0 | 0 | 15.75 | 100 | 215.75 |
XPO260515C00210000 | 2026-03-20 17:55:05+00:00 | 210 | 6.75 | 5.4 | 7.1 | -3.1 | -31.472084 | 2 | 117 | 0.551762 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 6.25 | 675 | 3.214286 | 0 | 0 | 6.75 | 100 | 216.75 |
XPO260515C00220000 | 2026-03-05 18:43:51+00:00 | 220 | 15.3 | 3.4 | 5 | 0 | 0 | 1 | 343 | 0.54334 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 4.2 | 1,530 | 6.954545 | 0 | 0 | 15.3 | 100 | 235.3 |
XPO260515C00230000 | 2026-03-05 20:15:34+00:00 | 230 | 11.3 | 1.95 | 4.8 | 0 | 0 | 4 | 25 | 0.572209 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 3.375 | 1,130 | 4.913043 | 0 | 0 | 11.3 | 100 | 241.3 |
XPO260515C00240000 | 2026-03-04 15:02:17+00:00 | 240 | 11.79 | 0.75 | 4 | 0 | 0 | 1 | 52 | 0.574467 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 2.375 | 1,179 | 4.9125 | 0 | 0 | 11.79 | 100 | 251.79 |
XPO260515P00070000 | 2025-11-26 14:30:01+00:00 | 70 | 0.75 | 0 | 0 | 0 | 0 | 1 | 0 | 0.500005 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0 | 75 | 1.071429 | 0 | 0 | 0.75 | 100 | 69.25 |
XPO260515P00075000 | 2025-12-01 15:19:02+00:00 | 75 | 0.75 | 0 | 0 | 0 | 0 | 2 | 2 | 0.500005 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0 | 75 | 1 | 0 | 0 | 0.75 | 100 | 74.25 |
XPO260515P00080000 | 2025-12-09 20:26:46+00:00 | 80 | 0.65 | 0 | 0.75 | 0 | 0 | 3 | 29 | 1.041997 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0.375 | 65 | 0.8125 | 0 | 0 | 0.65 | 100 | 79.35 |
XPO260515P00085000 | 2025-11-26 14:30:01+00:00 | 85 | 1.65 | 0 | 0 | 0 | 0 | null | 1 | 0.500005 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0 | 165 | 1.941176 | 0 | 0 | 1.65 | 100 | 83.35 |
XPO260515P00090000 | 2025-11-14 14:30:02+00:00 | 90 | 2.75 | 0 | 0 | 0 | 0 | 1 | 1 | 0.500005 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0 | 275 | 3.055556 | 0 | 0 | 2.75 | 100 | 87.25 |
XPO260515P00095000 | 2025-10-29 14:40:00+00:00 | 95 | 5.6 | 1.65 | 4.6 | 0 | 0 | null | 19 | 1.310062 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 3.125 | 560 | 5.894737 | 0 | 0 | 5.6 | 100 | 89.4 |
XPO260515P00100000 | 2026-01-08 15:10:36+00:00 | 100 | 2.26 | 0 | 2.2 | 0 | 0 | 2 | 5 | 0.952881 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 1.1 | 226 | 2.26 | 0 | 0 | 2.26 | 100 | 97.74 |
XPO260515P00105000 | 2026-01-28 14:30:01+00:00 | 105 | 1.15 | 0 | 1.5 | 0 | 0 | 1 | 2 | 0.820314 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0.75 | 115 | 1.095238 | 0 | 0 | 1.15 | 100 | 103.85 |
XPO260515P00110000 | 2026-01-28 14:30:01+00:00 | 110 | 1.75 | 0.05 | 1.45 | 0 | 0 | 1 | 62 | 0.760256 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0.75 | 175 | 1.590909 | 0 | 0 | 1.75 | 100 | 108.25 |
XPO260515P00115000 | 2025-12-29 16:47:08+00:00 | 115 | 5.1 | 1.05 | 4.4 | 0 | 0 | 1 | 22 | 0.951661 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 2.725 | 510 | 4.434783 | 0 | 0 | 5.1 | 100 | 109.9 |
XPO260515P00120000 | 2026-03-18 13:58:29+00:00 | 120 | 1.5 | 0.5 | 3.2 | 0 | 0 | 1 | 20 | 0.793825 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 1.85 | 150 | 1.25 | 0 | 0 | 1.5 | 100 | 118.5 |
XPO260515P00125000 | 2025-12-30 15:24:40+00:00 | 125 | 8.25 | 3.3 | 6.4 | 0 | 0 | 1 | 6 | 0.979492 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 4.85 | 825 | 6.6 | 0 | 0 | 8.25 | 100 | 116.75 |
XPO260515P00130000 | 2026-02-04 20:31:15+00:00 | 130 | 2.67 | 1 | 3.2 | 0 | 0 | 1 | 34 | 0.693973 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 2.1 | 267 | 2.053846 | 0 | 0 | 2.67 | 100 | 127.33 |
XPO260515P00135000 | 2026-03-17 19:55:36+00:00 | 135 | 1.93 | 1.2 | 4.7 | 0 | 0 | 1 | 24 | 0.701907 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 2.95 | 193 | 1.42963 | 0 | 0 | 1.93 | 100 | 133.07 |
XPO260515P00140000 | 2026-03-16 13:30:02+00:00 | 140 | 3.1 | 2.05 | 5.5 | 0 | 0 | 2 | 3 | 0.694827 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 3.775 | 310 | 2.214286 | 0 | 0 | 3.1 | 100 | 136.9 |
XPO260515P00145000 | 2026-03-16 13:30:02+00:00 | 145 | 3.9 | 2.65 | 6.3 | 0 | 0 | 2 | 13 | 0.67139 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 4.475 | 390 | 2.689655 | 0 | 0 | 3.9 | 100 | 141.1 |
XPO260515P00150000 | 2026-03-04 14:30:02+00:00 | 150 | 1.9 | 3.7 | 6.5 | 0 | 0 | 1 | 11 | 0.638431 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 5.1 | 190 | 1.266667 | 0 | 0 | 1.9 | 100 | 148.1 |
XPO260515P00155000 | 2026-02-04 20:59:36+00:00 | 155 | 7.7 | 4 | 6.6 | 0 | 0 | 6 | 6 | 0.580326 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 5.3 | 770 | 4.967742 | 0 | 0 | 7.7 | 100 | 147.3 |
XPO260515P00160000 | 2026-02-10 14:30:02+00:00 | 160 | 3.7 | 6 | 9.5 | 0 | 0 | 1 | 4 | 0.62244 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 7.75 | 370 | 2.3125 | 0 | 0 | 3.7 | 100 | 156.3 |
XPO260515P00165000 | 2026-02-10 14:30:02+00:00 | 165 | 8.17 | 8 | 10.6 | 3.47 | 73.829796 | 1 | 5 | 0.61121 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 9.3 | 817 | 4.951515 | 0 | 0 | 8.17 | 100 | 156.83 |
XPO260515P00170000 | 2026-03-16 14:00:15+00:00 | 170 | 9.5 | 10.2 | 12.3 | 0 | 0 | 1 | 7 | 0.607426 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 11.25 | 950 | 5.588235 | 0 | 0 | 9.5 | 100 | 160.5 |
XPO260515P00175000 | 2026-03-12 15:42:10+00:00 | 175 | 12.5 | 12.1 | 15 | 0 | 0 | 2 | 21 | 0.607792 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 13.55 | 1,250 | 7.142857 | 0 | 0 | 12.5 | 100 | 162.5 |
XPO260515P00180000 | 2026-02-25 15:12:20+00:00 | 180 | 9.21 | 14.3 | 17 | 0 | 0 | 1 | 5 | 0.59235 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 15.65 | 921 | 5.116667 | 0 | 0 | 9.21 | 100 | 170.79 |
XPO260515P00185000 | 2026-03-20 19:04:54+00:00 | 185 | 18.18 | 16.9 | 19.7 | 5.38 | 42.03125 | 1 | 3 | 0.588505 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 18.3 | 1,818 | 9.827027 | 184 | 1,012.10121 | -165.82 | -912.10121 | 166.82 |
XPO260515P00190000 | 2026-03-20 19:03:26+00:00 | 190 | 20.37 | 19.9 | 22.6 | 0.530001 | 2.671374 | 1 | 2 | 0.587101 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 21.25 | 2,037 | 10.721053 | 189 | 927.835052 | -168.63 | -827.835052 | 169.63 |
XPO260515P00195000 | 2026-03-13 18:10:23+00:00 | 195 | 24.5 | 23 | 25.7 | 0 | 0 | 1 | 1 | 0.583134 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 24.35 | 2,450 | 12.564103 | 194 | 791.836735 | -169.5 | -691.836735 | 170.5 |
XPO260515P00200000 | 2026-03-20 19:04:54+00:00 | 200 | 27.09 | 26 | 28.8 | 8.59 | 46.432434 | 2 | 2 | 0.569462 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 27.4 | 2,709 | 13.545 | 199 | 734.588409 | -171.91 | -634.588409 | 172.91 |
XPO260515P00210000 | 2026-02-27 20:36:45+00:00 | 210 | 18.87 | 32.9 | 36 | 0 | 0 | 2 | 7 | 0.55396 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 34.45 | 1,887 | 8.985714 | 209 | 1,107.578166 | -190.13 | -1,007.578166 | 191.13 |
XPO260515P00220000 | 2026-02-27 20:36:45+00:00 | 220 | 24.2 | 41.2 | 43.7 | 0 | 0 | 2 | 3 | 0.548344 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 42.45 | 2,420 | 11 | 219 | 904.958678 | -194.8 | -804.958678 | 195.8 |
XPO260515P00290000 | 2026-02-17 16:55:42+00:00 | 290 | 88.8 | 106.9 | 110.5 | 0 | 0 | 1 | 0 | 0.621098 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 108.7 | 8,880 | 30.62069 | 289 | 325.45045 | -200.2 | -225.45045 | 201.2 |
XPO260618C00047500 | 2026-02-12 17:13:20+00:00 | 47.5 | 141.83 | 132.6 | 136.4 | 0 | 0 | 1 | 8 | 1.144536 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 134.5 | 14,183 | 298.589474 | 46.5 | 32.785729 | 95.33 | 67.214271 | 189.33 |
XPO260618C00050000 | 2025-06-23 19:01:10+00:00 | 50 | 77 | 87.5 | 91.5 | 0 | 0 | 2 | 0 | 0.00001 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 89.5 | 7,700 | 154 | 49 | 63.636364 | 28 | 36.363636 | 127 |
XPO260618C00055000 | 2025-12-11 14:58:17+00:00 | 55 | 98.82 | 93 | 97.2 | 0 | 0 | null | 3 | 0.00001 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 95.1 | 9,882 | 179.672727 | 54 | 54.644809 | 44.82 | 45.355191 | 153.82 |
XPO260618C00060000 | 2025-04-21 15:42:37+00:00 | 60 | 41.7 | 63.5 | 67.3 | 0 | 0 | 1 | 0 | 0.00001 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 65.4 | 4,170 | 69.5 | 59 | 141.486811 | -17.3 | -41.486811 | 101.7 |
XPO260618C00070000 | 2026-02-05 15:43:16+00:00 | 70 | 125.05 | 123 | 127.5 | 0 | 0 | 1 | 0 | 2.328373 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 125.25 | 12,505 | 178.642857 | 69 | 55.177929 | 56.05 | 44.822071 | 195.05 |
XPO260618C00090000 | 2025-04-22 15:11:41+00:00 | 90 | 24.2 | 0 | 0 | 0 | 0 | null | 0 | 0.00001 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 0 | 2,420 | 26.888889 | 89 | 367.768595 | -64.8 | -267.768595 | 114.2 |
XPO260618C00097500 | 2025-04-30 13:31:44+00:00 | 97.5 | 25.4 | 0 | 0 | 0 | 0 | 5 | 4 | 0.00001 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 0 | 2,540 | 26.051282 | 96.5 | 379.92126 | -71.1 | -279.92126 | 122.9 |
XPO260618C00105000 | 2026-01-02 18:22:24+00:00 | 105 | 37.47 | 97 | 100.7 | 0 | 0 | 12 | 18 | 1.942627 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 98.85 | 3,747 | 35.685714 | 104 | 277.555378 | -66.53 | -177.555378 | 142.47 |
XPO260618C00110000 | 2025-09-15 15:38:22+00:00 | 110 | 35.6 | 0 | 0 | 0 | 0 | null | 0 | 0.00001 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 0 | 3,560 | 32.363636 | 109 | 306.179775 | -73.4 | -206.179775 | 145.6 |
XPO260618C00115000 | 2026-01-06 15:40:33+00:00 | 115 | 38.1 | 75.1 | 79.3 | 0 | 0 | 3 | 8 | 1.19141 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 77.2 | 3,810 | 33.130435 | 114 | 299.212598 | -75.9 | -199.212598 | 153.1 |
XPO260618C00120000 | 2026-02-03 17:02:03+00:00 | 120 | 54.5 | 75.7 | 79.2 | 0 | 0 | 4 | 6 | 1.354007 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 77.45 | 5,450 | 45.416667 | 119 | 218.348624 | -64.5 | -118.348624 | 174.5 |
XPO260618C00125000 | 2026-02-03 14:30:10+00:00 | 125 | 42.8 | 71.3 | 74.1 | 0 | 0 | 1 | 4 | 1.280887 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 72.7 | 4,280 | 34.24 | 124 | 289.719626 | -81.2 | -189.719626 | 167.8 |
XPO260618C00130000 | 2026-01-27 19:41:01+00:00 | 130 | 28.2 | 66.8 | 70.1 | 0 | 0 | 1 | 12 | 1.230106 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 68.45 | 2,820 | 21.692308 | 129 | 457.446809 | -100.8 | -357.446809 | 158.2 |
XPO260618C00135000 | 2025-12-19 19:38:46+00:00 | 135 | 19.6 | 23.9 | 26.5 | 0 | 0 | 2 | 8 | 0.00001 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 25.2 | 1,960 | 14.518519 | 134 | 683.673469 | -114.4 | -583.673469 | 154.6 |
XPO260618C00140000 | 2026-03-19 13:49:55+00:00 | 140 | 51 | 46.1 | 48.8 | 0 | 0 | 10 | 34 | 0.633976 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 47.45 | 5,100 | 36.428571 | 139 | 272.54902 | -88 | -172.54902 | 191 |
XPO260618C00145000 | 2026-03-09 16:02:27+00:00 | 145 | 48.48 | 42.2 | 44.6 | 0 | 0 | 1 | 36 | 0.618046 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 43.4 | 4,848 | 33.434483 | 144 | 297.029703 | -95.52 | -197.029703 | 193.48 |
XPO260618C00150000 | 2026-02-20 16:52:51+00:00 | 150 | 61.78 | 38.4 | 42.3 | 0 | 0 | 2 | 28 | 0.635624 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 40.35 | 6,178 | 41.186667 | 149 | 241.178375 | -87.22 | -141.178375 | 211.78 |
XPO260618C00155000 | 2026-03-02 20:45:37+00:00 | 155 | 65.85 | 34.7 | 38.9 | 0 | 0 | 3 | 16 | 0.626347 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 36.8 | 6,585 | 42.483871 | 154 | 233.864844 | -88.15 | -133.864844 | 220.85 |
XPO260618C00160000 | 2026-02-20 15:52:39+00:00 | 160 | 54.38 | 31.3 | 35 | 0 | 0 | 1 | 456 | 0.608585 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 33.15 | 5,438 | 33.9875 | 159 | 292.386907 | -104.62 | -192.386907 | 214.38 |
XPO260618C00165000 | 2026-03-13 13:52:47+00:00 | 165 | 33.9 | 28 | 31 | 0 | 0 | 1 | 129 | 0.586491 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 29.5 | 3,390 | 20.545455 | 164 | 483.775811 | -130.1 | -383.775811 | 198.9 |
XPO260618C00170000 | 2026-02-12 16:03:11+00:00 | 170 | 34.2 | 25.7 | 27.9 | 0 | 0 | 1 | 13 | 0.588749 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 26.8 | 3,420 | 20.117647 | 169 | 494.152047 | -134.8 | -394.152047 | 204.2 |
XPO260618C00175000 | 2026-02-03 20:05:11+00:00 | 175 | 17.1 | 31.8 | 34.7 | 0 | 0 | 3 | 23 | 0.851228 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 33.25 | 1,710 | 9.771429 | 174 | 1,017.54386 | -156.9 | -917.54386 | 192.1 |
XPO260618C00180000 | 2026-02-05 19:25:23+00:00 | 180 | 26.75 | 28.6 | 32 | 0 | 0 | 7 | 18 | 0.829653 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 30.3 | 2,675 | 14.861111 | 179 | 669.158879 | -152.25 | -569.158879 | 206.75 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.