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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XPO260618C00185000 | 2026-01-12 16:05:45+00:00 | 185 | 5.3 | 23.4 | 27.2 | 0 | 0 | 1 | 7 | 0.747134 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 25.3 | 530 | 2.864865 | 0 | 0 | 5.3 | 100 | 190.3 |
XPO260618C00190000 | 2026-03-19 17:21:18+00:00 | 190 | 19 | 15 | 17.4 | 0 | 0 | 2 | 10 | 0.54807 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 16.2 | 1,900 | 10 | 0 | 0 | 19 | 100 | 209 |
XPO260618C00195000 | 2026-03-19 15:21:15+00:00 | 195 | 16.2 | 13.1 | 16.1 | 0 | 0 | 2 | 13 | 0.554387 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 14.6 | 1,620 | 8.307692 | 0 | 0 | 16.2 | 100 | 211.2 |
XPO260618C00200000 | 2026-03-19 15:16:17+00:00 | 200 | 14.2 | 11.4 | 13.6 | 0 | 0 | 3 | 10 | 0.541631 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 12.5 | 1,420 | 7.1 | 0 | 0 | 14.2 | 100 | 214.2 |
XPO260618C00210000 | 2026-03-19 15:14:00+00:00 | 210 | 10.7 | 8.3 | 10.5 | 0 | 0 | 1 | 28 | 0.53272 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 9.4 | 1,070 | 5.095238 | 0 | 0 | 10.7 | 100 | 220.7 |
XPO260618C00220000 | 2026-03-19 18:14:10+00:00 | 220 | 8.2 | 5.2 | 8 | 0 | 0 | 4 | 21 | 0.513127 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 6.6 | 820 | 3.727273 | 0 | 0 | 8.2 | 100 | 228.2 |
XPO260618C00230000 | 2026-03-05 16:32:44+00:00 | 230 | 16.5 | 3.5 | 7.1 | 0 | 0 | 6 | 10 | 0.527287 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 5.3 | 1,650 | 7.173913 | 0 | 0 | 16.5 | 100 | 246.5 |
XPO260618C00240000 | 2026-03-06 17:12:02+00:00 | 240 | 6.2 | 2 | 5.5 | 0 | 0 | 9 | 6 | 0.517583 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 3.75 | 620 | 2.583333 | 0 | 0 | 6.2 | 100 | 246.2 |
XPO260618C00250000 | 2026-03-05 18:27:53+00:00 | 250 | 9.01 | 1.2 | 4.8 | 0 | 0 | 10 | 89 | 0.529424 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 3 | 901 | 3.604 | 0 | 0 | 9.01 | 100 | 259.01 |
XPO260618C00260000 | 2026-02-09 14:30:02+00:00 | 260 | 6.1 | 0.6 | 4.1 | 0 | 0 | null | 1 | 0.536809 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 2.35 | 610 | 2.346154 | 0 | 0 | 6.1 | 100 | 266.1 |
XPO260618C00270000 | 2026-03-05 17:43:35+00:00 | 270 | 5 | 0 | 3.3 | 0 | 0 | 1 | 48 | 0.530034 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.65 | 500 | 1.851852 | 0 | 0 | 5 | 100 | 275 |
XPO260618C00280000 | 2026-02-09 14:30:02+00:00 | 280 | 3.3 | 0 | 3.2 | 0 | 0 | null | 1 | 0.56165 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.6 | 330 | 1.178571 | 0 | 0 | 3.3 | 100 | 283.3 |
XPO260618P00055000 | 2025-06-23 19:57:23+00:00 | 55 | 1.3 | 0.05 | 1.95 | 0 | 0 | null | 1 | 1.369144 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 1 | 130 | 2.363636 | 0 | 0 | 1.3 | 100 | 53.7 |
XPO260618P00065000 | 2025-11-19 19:58:31+00:00 | 65 | 0.87 | 0 | 0 | 0 | 0 | 1 | 2 | 0.500005 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0 | 87 | 1.338462 | 0 | 0 | 0.87 | 100 | 64.13 |
XPO260618P00070000 | 2026-01-05 18:08:52+00:00 | 70 | 0.47 | 0 | 1.15 | 0 | 0 | 2 | 32 | 1.006841 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.575 | 47 | 0.671429 | 0 | 0 | 0.47 | 100 | 69.53 |
XPO260618P00075000 | 2025-11-21 14:30:02+00:00 | 75 | 1.65 | 0 | 0 | 0 | 0 | 1 | 9 | 0.250008 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0 | 165 | 2.2 | 0 | 0 | 1.65 | 100 | 73.35 |
XPO260618P00080000 | 2025-11-21 14:30:02+00:00 | 80 | 2.15 | 0 | 2.8 | 0 | 0 | 1 | 1 | 1.038579 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 1.4 | 215 | 2.6875 | 0 | 0 | 2.15 | 100 | 77.85 |
XPO260618P00085000 | 2025-11-21 14:30:02+00:00 | 85 | 2.9 | 0 | 0 | 0 | 0 | 1 | 2 | 0.250008 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0 | 290 | 3.411765 | 0 | 0 | 2.9 | 100 | 82.1 |
XPO260618P00087500 | 2025-10-14 13:30:02+00:00 | 87.5 | 5 | 1.35 | 3.3 | 0 | 0 | null | 1 | 1.054448 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 2.325 | 500 | 5.714286 | 0 | 0 | 5 | 100 | 82.5 |
XPO260618P00090000 | 2025-12-09 14:30:03+00:00 | 90 | 1.55 | 0.1 | 1.3 | 0 | 0 | 1 | 2 | 0.790529 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.7 | 155 | 1.722222 | 0 | 0 | 1.55 | 100 | 88.45 |
XPO260618P00092500 | 2026-01-12 14:30:09+00:00 | 92.5 | 1.15 | 0 | 2.4 | 0 | 0 | 1 | 4 | 0.847902 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 1.2 | 115 | 1.243243 | 0 | 0 | 1.15 | 100 | 91.35 |
XPO260618P00095000 | 2026-01-02 19:40:34+00:00 | 95 | 1.1 | 0 | 2.4 | 0 | 0 | 11 | 2 | 0.818849 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 1.2 | 110 | 1.157895 | 0 | 0 | 1.1 | 100 | 93.9 |
XPO260618P00097500 | 2026-01-07 14:30:02+00:00 | 97.5 | 1.55 | 0 | 2.45 | 0 | 0 | 1 | 0 | 0.793947 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 1.225 | 155 | 1.589744 | 0 | 0 | 1.55 | 100 | 95.95 |
XPO260618P00100000 | 2026-01-30 19:19:24+00:00 | 100 | 1.7 | 0 | 2.3 | 0 | 0 | 3 | 25 | 0.756106 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 1.15 | 170 | 1.7 | 0 | 0 | 1.7 | 100 | 98.3 |
XPO260618P00105000 | 2025-12-09 14:30:03+00:00 | 105 | 3.6 | 1.5 | 3.9 | 0 | 0 | 1 | 3 | 0.862794 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 2.7 | 360 | 3.428571 | 0 | 0 | 3.6 | 100 | 101.4 |
XPO260618P00110000 | 2026-02-02 19:44:09+00:00 | 110 | 2.1 | 0.1 | 3.2 | 0 | 0 | 1 | 4 | 0.708133 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 1.65 | 210 | 1.909091 | 0 | 0 | 2.1 | 100 | 107.9 |
XPO260618P00115000 | 2025-12-16 14:44:58+00:00 | 115 | 4.76 | 1.75 | 5 | 0 | 0 | 4 | 5 | 0.796023 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 3.375 | 476 | 4.13913 | 0 | 0 | 4.76 | 100 | 110.24 |
XPO260618P00120000 | 2026-03-18 17:48:33+00:00 | 120 | 1.45 | 0.8 | 4.2 | 0 | 0 | 1 | 1,020 | 0.676395 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 2.5 | 145 | 1.208333 | 0 | 0 | 1.45 | 100 | 118.55 |
XPO260618P00125000 | 2026-03-18 16:01:40+00:00 | 125 | 2 | 1.4 | 4.7 | 0 | 0 | 1 | 28 | 0.661747 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 3.05 | 200 | 1.6 | 0 | 0 | 2 | 100 | 123 |
XPO260618P00130000 | 2026-03-20 19:36:02+00:00 | 130 | 3.5 | 2.9 | 5.2 | 1.1 | 45.83333 | 90 | 107 | 0.667972 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 4.05 | 350 | 2.692308 | 0 | 0 | 3.5 | 100 | 126.5 |
XPO260618P00135000 | 2026-03-18 17:48:56+00:00 | 135 | 3.1 | 2.8 | 6.2 | 0 | 0 | 1 | 6 | 0.636967 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 4.5 | 310 | 2.296296 | 0 | 0 | 3.1 | 100 | 131.9 |
XPO260618P00140000 | 2026-03-20 19:32:18+00:00 | 140 | 5.1 | 4 | 6.2 | 1.6 | 45.714283 | 5 | 1,435 | 0.611027 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 5.1 | 510 | 3.642857 | 0 | 0 | 5.1 | 100 | 134.9 |
XPO260618P00145000 | 2026-03-12 18:43:05+00:00 | 145 | 5.75 | 4.6 | 7.8 | 0 | 0 | 51 | 58 | 0.60352 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 6.2 | 575 | 3.965517 | 0 | 0 | 5.75 | 100 | 139.25 |
XPO260618P00150000 | 2026-03-12 18:43:05+00:00 | 150 | 6.94 | 6 | 9.6 | 0 | 0 | 51 | 77 | 0.609257 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 7.8 | 694 | 4.626667 | 0 | 0 | 6.94 | 100 | 143.06 |
XPO260618P00155000 | 2026-03-04 15:37:22+00:00 | 155 | 3.63 | 7.2 | 10.4 | 0 | 0 | 1 | 23 | 0.585942 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 8.8 | 363 | 2.341935 | 0 | 0 | 3.63 | 100 | 151.37 |
XPO260618P00160000 | 2026-03-13 14:02:06+00:00 | 160 | 10.61 | 8.9 | 12.1 | 0 | 0 | 1 | 8 | 0.582219 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 10.5 | 1,061 | 6.63125 | 0 | 0 | 10.61 | 100 | 149.39 |
XPO260618P00165000 | 2026-03-16 13:30:02+00:00 | 165 | 11.37 | 10.9 | 14 | 0 | 0 | 2 | 6 | 0.580326 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 12.45 | 1,137 | 6.890909 | 0 | 0 | 11.37 | 100 | 153.63 |
XPO260618P00170000 | 2026-03-20 19:48:10+00:00 | 170 | 14.86 | 13 | 15.6 | 3.27 | 28.213972 | 1 | 8 | 0.569401 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 14.3 | 1,486 | 8.741176 | 0 | 0 | 14.86 | 100 | 155.14 |
XPO260618P00175000 | 2026-03-19 15:15:25+00:00 | 175 | 15.5 | 15.4 | 18.2 | 0 | 0 | 2 | 15 | 0.572148 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 16.8 | 1,550 | 8.857143 | 0 | 0 | 15.5 | 100 | 159.5 |
XPO260618P00180000 | 2026-03-09 16:42:47+00:00 | 180 | 17.18 | 17.3 | 20.1 | 0 | 0 | 1 | 141 | 0.552006 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 18.7 | 1,718 | 9.544444 | 0 | 0 | 17.18 | 100 | 162.82 |
XPO260618P00185000 | 2026-03-12 14:56:48+00:00 | 185 | 19.56 | 20.1 | 23.2 | 0 | 0 | 1 | 22 | 0.556309 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 21.65 | 1,956 | 10.572973 | 184 | 940.695297 | -164.44 | -840.695297 | 165.44 |
XPO260618P00190000 | 2026-03-19 15:14:57+00:00 | 190 | 22.6 | 23.3 | 25.9 | 0 | 0 | 5 | 501 | 0.55518 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 24.6 | 2,260 | 11.894737 | 189 | 836.283186 | -166.4 | -736.283186 | 167.4 |
XPO260618P00195000 | 2026-03-02 18:35:56+00:00 | 195 | 13.9 | 25.7 | 28.4 | 0 | 0 | 1 | 66 | 0.534825 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 27.05 | 1,390 | 7.128205 | 194 | 1,395.683453 | -180.1 | -1,295.683453 | 181.1 |
XPO260618P00200000 | 2026-03-19 15:57:10+00:00 | 200 | 28.55 | 29.2 | 31.8 | 0 | 0 | 2 | 117 | 0.53748 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 30.5 | 2,855 | 14.275 | 199 | 697.022767 | -170.45 | -597.022767 | 171.45 |
XPO260618P00210000 | 2026-03-06 18:57:17+00:00 | 210 | 31.4 | 35.4 | 38.8 | 0 | 0 | 1 | 29 | 0.51917 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 37.1 | 3,140 | 14.952381 | 209 | 665.605096 | -177.6 | -565.605096 | 178.6 |
XPO260618P00220000 | 2026-03-05 16:38:01+00:00 | 220 | 26 | 42.9 | 46 | 0 | 0 | null | 1 | 0.503118 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 44.45 | 2,600 | 11.818182 | 219 | 842.307692 | -193 | -742.307692 | 194 |
XPO260717C00170000 | 2026-03-13 13:52:47+00:00 | 170 | 33.4 | 27.5 | 30.7 | 0 | 0 | null | 1 | 0.57111 | True | REGULAR | USD | CALL | 2026-07-17 | 117 | 29.1 | 3,340 | 19.647059 | 169 | 505.988024 | -135.6 | -405.988024 | 203.4 |
XPO260717C00180000 | 2026-02-17 19:32:07+00:00 | 180 | 38.16 | 22.4 | 25.9 | 0 | 0 | null | 2 | 0.568028 | True | REGULAR | USD | CALL | 2026-07-17 | 117 | 24.15 | 3,816 | 21.2 | 179 | 469.077568 | -140.84 | -369.077568 | 218.16 |
XPO260717C00185000 | 2026-03-19 17:45:53+00:00 | 185 | 24 | 20.1 | 22.4 | 0 | 0 | 4 | 16 | 0.549931 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 21.25 | 2,400 | 12.972973 | 0 | 0 | 24 | 100 | 209 |
XPO260717C00190000 | 2026-03-19 19:52:50+00:00 | 190 | 22.6 | 18.1 | 20 | 0 | 0 | 8 | 8 | 0.545048 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 19.05 | 2,260 | 11.894737 | 0 | 0 | 22.6 | 100 | 212.6 |
XPO260717C00195000 | 2026-03-19 19:16:48+00:00 | 195 | 19.5 | 15.6 | 18.3 | 0 | 0 | 1 | 12 | 0.538701 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 16.95 | 1,950 | 10 | 0 | 0 | 19.5 | 100 | 214.5 |
XPO260717C00200000 | 2026-03-12 18:56:39+00:00 | 200 | 17.6 | 13.2 | 16.6 | 0 | 0 | null | 4 | 0.529668 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 14.9 | 1,760 | 8.8 | 0 | 0 | 17.6 | 100 | 217.6 |
XPO260717C00210000 | 2026-03-12 18:55:05+00:00 | 210 | 13.9 | 10.5 | 13.2 | 0 | 0 | 4 | 9 | 0.526311 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 11.85 | 1,390 | 6.619048 | 0 | 0 | 13.9 | 100 | 223.9 |
XPO260717C00220000 | 2026-02-26 20:21:51+00:00 | 220 | 18.7 | 7.7 | 10.4 | 0 | 0 | null | 4 | 0.515203 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 9.05 | 1,870 | 8.5 | 0 | 0 | 18.7 | 100 | 238.7 |
XPO260717C00230000 | 2026-03-13 15:39:48+00:00 | 230 | 7.5 | 5.6 | 8.1 | 0 | 0 | 1 | 17 | 0.506658 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 6.85 | 750 | 3.26087 | 0 | 0 | 7.5 | 100 | 237.5 |
XPO260717C00240000 | 2026-03-13 18:16:27+00:00 | 240 | 5.6 | 3.4 | 6.4 | 0 | 0 | 1 | 0 | 0.541508 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 4.9 | 560 | 2.333333 | 0 | 0 | 5.6 | 100 | 245.6 |
XPO260717C00250000 | 2026-03-13 18:16:29+00:00 | 250 | 4.2 | 2.2 | 5.9 | 0 | 0 | 1 | 7 | 0.502935 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 4.05 | 420 | 1.68 | 0 | 0 | 4.2 | 100 | 254.2 |
XPO260717C00260000 | 2026-02-25 16:50:12+00:00 | 260 | 5.7 | 1.25 | 4.9 | 0 | 0 | null | 1 | 0.500737 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 3.075 | 570 | 2.192308 | 0 | 0 | 5.7 | 100 | 265.7 |
XPO260717C00270000 | 2026-03-06 15:29:13+00:00 | 270 | 4.3 | 0.55 | 4.4 | 0 | 0 | 1 | 2 | 0.506841 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 2.475 | 430 | 1.592593 | 0 | 0 | 4.3 | 100 | 274.3 |
XPO260717C00290000 | 2026-02-26 14:30:02+00:00 | 290 | 2.2 | 0 | 3.2 | 0 | 0 | null | 1 | 0.516851 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 1.6 | 220 | 0.758621 | 0 | 0 | 2.2 | 100 | 292.2 |
XPO260717C00300000 | 2026-02-26 14:30:02+00:00 | 300 | 1.6 | 0 | 3.2 | 0 | 0 | null | 1 | 0.544438 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 1.6 | 160 | 0.533333 | 0 | 0 | 1.6 | 100 | 301.6 |
XPO260717P00115000 | 2026-03-11 13:30:01+00:00 | 115 | 1.85 | 1.05 | 4.4 | 0 | 0 | null | 1 | 0.649784 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 2.725 | 185 | 1.608696 | 0 | 0 | 1.85 | 100 | 113.15 |
XPO260717P00135000 | 2026-02-18 14:30:02+00:00 | 135 | 2.6 | 3.9 | 7 | 0 | 0 | null | 1 | 0.594303 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 5.45 | 260 | 1.925926 | 0 | 0 | 2.6 | 100 | 132.4 |
XPO260717P00140000 | 2026-02-18 14:30:02+00:00 | 140 | 3.3 | 4.8 | 8.6 | 0 | 0 | null | 1 | 0.593327 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 6.7 | 330 | 2.357143 | 0 | 0 | 3.3 | 100 | 136.7 |
XPO260717P00145000 | 2026-02-18 14:30:02+00:00 | 145 | 4.1 | 6.6 | 8.6 | 0 | 0 | null | 1 | 0.574223 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 7.6 | 410 | 2.827586 | 0 | 0 | 4.1 | 100 | 140.9 |
XPO260717P00155000 | 2026-03-10 14:46:27+00:00 | 155 | 7.9 | 9.2 | 11.5 | 0 | 0 | null | null | 0.556218 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 10.35 | 790 | 5.096774 | 0 | 0 | 7.9 | 100 | 147.1 |
XPO260717P00160000 | 2026-02-18 14:30:02+00:00 | 160 | 7 | 10.6 | 13.7 | 0 | 0 | null | 1 | 0.552922 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 12.15 | 700 | 4.375 | 0 | 0 | 7 | 100 | 153 |
XPO260717P00165000 | 2026-02-25 19:35:06+00:00 | 165 | 8.5 | 12.5 | 15.1 | 0 | 0 | 1 | 1 | 0.540654 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 13.8 | 850 | 5.151515 | 0 | 0 | 8.5 | 100 | 156.5 |
XPO260717P00170000 | 2026-03-10 14:46:14+00:00 | 170 | 12.6 | 14.6 | 17.2 | 0 | 0 | null | 10 | 0.536168 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 15.9 | 1,260 | 7.411765 | 0 | 0 | 12.6 | 100 | 157.4 |
XPO260717P00175000 | 2026-03-10 14:48:52+00:00 | 175 | 13.9 | 16.5 | 19.3 | 0 | 0 | 8 | 191 | 0.524602 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 17.9 | 1,390 | 7.942857 | 0 | 0 | 13.9 | 100 | 161.1 |
XPO260717P00180000 | 2026-03-10 14:47:18+00:00 | 180 | 15.8 | 19.1 | 21.7 | 0 | 0 | 3 | 83 | 0.521306 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 20.4 | 1,580 | 8.777778 | 0 | 0 | 15.8 | 100 | 164.2 |
XPO260717P00185000 | 2026-03-16 15:08:00+00:00 | 185 | 21.2 | 21.7 | 24.4 | 0 | 0 | 1 | 13 | 0.517217 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 23.05 | 2,120 | 11.459459 | 184 | 867.924528 | -162.8 | -767.924528 | 163.8 |
XPO260717P00190000 | 2026-03-16 15:05:39+00:00 | 190 | 23.7 | 24.5 | 26.9 | 0 | 0 | 1 | 11 | 0.508855 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 25.7 | 2,370 | 12.473684 | 189 | 797.468354 | -165.3 | -697.468354 | 166.3 |
XPO260717P00195000 | 2026-03-12 18:55:05+00:00 | 195 | 28.3 | 27 | 29.8 | 0 | 0 | null | 29 | 0.53156 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 28.4 | 2,830 | 14.512821 | 194 | 685.512367 | -165.7 | -585.512367 | 166.7 |
XPO260717P00200000 | 2026-03-10 15:04:22+00:00 | 200 | 24.5 | 30.3 | 32.8 | 0 | 0 | 450 | 450 | 0.523656 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 31.55 | 2,450 | 12.25 | 199 | 812.244898 | -174.5 | -712.244898 | 175.5 |
XPO260717P00210000 | 2026-02-25 15:22:11+00:00 | 210 | 27 | 36.8 | 40.3 | 0 | 0 | 2 | 3 | 0.534184 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 38.55 | 2,700 | 12.857143 | 209 | 774.074074 | -182 | -674.074074 | 183 |
XPO260717P00220000 | 2026-02-27 18:57:27+00:00 | 220 | 28.3 | 44.4 | 47.5 | 0 | 0 | 22 | 23 | 0.523625 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 45.95 | 2,830 | 12.863636 | 219 | 773.85159 | -190.7 | -673.85159 | 191.7 |
XPO260821C00110000 | 2026-01-05 15:24:40+00:00 | 110 | 41.54 | 81.6 | 85.4 | 0 | 0 | null | 10 | 1.020208 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 83.5 | 4,154 | 37.763636 | 109 | 262.397689 | -67.46 | -162.397689 | 151.54 |
XPO260821C00150000 | 2026-02-20 15:52:39+00:00 | 150 | 65.59 | 43.5 | 47.8 | 0 | 0 | 1 | 0 | 0.63068 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 45.65 | 6,559 | 43.726667 | 149 | 227.168776 | -83.41 | -127.168776 | 215.59 |
XPO260821C00160000 | 2026-02-09 18:17:12+00:00 | 160 | 54 | 37.2 | 41 | 0 | 0 | 1 | 0 | 0.611027 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 39.1 | 5,400 | 33.75 | 159 | 294.444444 | -105 | -194.444444 | 214 |
XPO260821C00170000 | 2026-01-13 17:02:03+00:00 | 170 | 11.5 | 47.9 | 50.5 | 0 | 0 | null | 10 | 0.962281 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 49.2 | 1,150 | 6.764706 | 169 | 1,469.565217 | -157.5 | -1,369.565217 | 181.5 |
XPO260821C00185000 | 2026-03-06 19:33:59+00:00 | 185 | 30.31 | 23.6 | 27.3 | 0 | 0 | 1 | 1 | 0.573002 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 25.45 | 3,031 | 16.383784 | 0 | 0 | 30.31 | 100 | 215.31 |
XPO260821C00190000 | 2026-03-19 19:06:21+00:00 | 190 | 26.4 | 21.5 | 24.7 | 0 | 0 | 1 | 5 | 0.564946 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 23.1 | 2,640 | 13.894737 | 0 | 0 | 26.4 | 100 | 216.4 |
XPO260821C00195000 | 2026-03-11 19:47:23+00:00 | 195 | 28.6 | 19.4 | 23.2 | 0 | 0 | 4 | 4 | 0.56577 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 21.3 | 2,860 | 14.666667 | 0 | 0 | 28.6 | 100 | 223.6 |
XPO260821C00200000 | 2026-03-11 19:46:14+00:00 | 200 | 26.45 | 17.5 | 21.3 | 0 | 0 | 6 | 5 | 0.56165 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 19.4 | 2,645 | 13.225 | 0 | 0 | 26.45 | 100 | 226.45 |
XPO260821C00210000 | 2026-03-06 20:50:55+00:00 | 210 | 19.2 | 13.9 | 17.8 | 0 | 0 | 1 | 12 | 0.550725 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 15.85 | 1,920 | 9.142857 | 0 | 0 | 19.2 | 100 | 229.2 |
XPO260821C00220000 | 2026-03-10 16:26:54+00:00 | 220 | 19.97 | 11.3 | 14.6 | 0 | 0 | 7 | 24 | 0.543614 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 12.95 | 1,997 | 9.077273 | 0 | 0 | 19.97 | 100 | 239.97 |
XPO260821C00230000 | 2026-02-12 15:48:25+00:00 | 230 | 14.58 | 8.3 | 12.1 | 0 | 0 | 1 | 11 | 0.52979 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 10.2 | 1,458 | 6.33913 | 0 | 0 | 14.58 | 100 | 244.58 |
XPO260821C00250000 | 2026-02-09 16:24:33+00:00 | 250 | 12.4 | 4.6 | 8.3 | 0 | 0 | null | 11 | 0.516484 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 6.45 | 1,240 | 4.96 | 0 | 0 | 12.4 | 100 | 262.4 |
XPO260821C00270000 | 2026-02-06 20:29:02+00:00 | 270 | 7.45 | 4.1 | 7 | 0 | 0 | 750 | 750 | 0.559575 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 5.55 | 745 | 2.759259 | 0 | 0 | 7.45 | 100 | 277.45 |
XPO260821P00080000 | 2026-01-08 14:30:01+00:00 | 80 | 1.1 | 0 | 2.35 | 0 | 0 | null | 1 | 0.764163 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 1.175 | 110 | 1.375 | 0 | 0 | 1.1 | 100 | 78.9 |
XPO260821P00085000 | 2026-01-08 14:30:01+00:00 | 85 | 1.5 | 0 | 2.45 | 0 | 0 | 1 | 2 | 0.719974 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 1.225 | 150 | 1.764706 | 0 | 0 | 1.5 | 100 | 83.5 |
XPO260821P00090000 | 2026-01-12 14:30:02+00:00 | 90 | 1.9 | 0.05 | 2.6 | 0 | 0 | 1 | 3 | 0.683597 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 1.325 | 190 | 2.111111 | 0 | 0 | 1.9 | 100 | 88.1 |
XPO260821P00095000 | 2026-01-12 14:30:02+00:00 | 95 | 2.45 | 0.1 | 2.75 | 0 | 0 | 1 | 2 | 0.647953 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 1.425 | 245 | 2.578947 | 0 | 0 | 2.45 | 100 | 92.55 |
XPO260821P00100000 | 2026-01-12 14:30:02+00:00 | 100 | 3.3 | 0 | 3.2 | 0 | 0 | 1 | 3 | 0.619999 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 1.6 | 330 | 3.3 | 0 | 0 | 3.3 | 100 | 96.7 |
XPO260821P00105000 | 2026-02-25 19:17:33+00:00 | 105 | 1.38 | 1.05 | 4.3 | 0 | 0 | 1 | 4 | 0.656376 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 2.675 | 138 | 1.314286 | 0 | 0 | 1.38 | 100 | 103.62 |
XPO260821P00110000 | 2026-02-03 14:30:01+00:00 | 110 | 3 | 1.1 | 3.9 | 0 | 0 | null | 1 | 0.59998 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 2.5 | 300 | 2.727273 | 0 | 0 | 3 | 100 | 107 |
XPO260821P00115000 | 2026-02-03 14:30:01+00:00 | 115 | 3.8 | 1.45 | 4.3 | 0 | 0 | null | 1 | 0.57935 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 2.875 | 380 | 3.304348 | 0 | 0 | 3.8 | 100 | 111.2 |
XPO260821P00120000 | 2026-02-11 14:30:01+00:00 | 120 | 2.05 | 2.65 | 6.6 | 0 | 0 | 1 | 2 | 0.623173 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 4.625 | 205 | 1.708333 | 0 | 0 | 2.05 | 100 | 117.95 |
XPO260821P00125000 | 2026-02-11 20:56:43+00:00 | 125 | 2.87 | 3.6 | 7.6 | 0 | 0 | 1 | 2 | 0.618473 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 5.6 | 287 | 2.296 | 0 | 0 | 2.87 | 100 | 122.13 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.