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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XPO260821P00130000 | 2026-02-10 14:30:02+00:00 | 130 | 2.7 | 4.6 | 8.5 | 0 | 0 | 1 | 16 | 0.608158 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 6.55 | 270 | 2.076923 | 0 | 0 | 2.7 | 100 | 127.3 |
XPO260821P00135000 | 2026-02-11 14:30:01+00:00 | 135 | 3.7 | 5.6 | 9.2 | 0 | 0 | 1 | 35 | 0.590946 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 7.4 | 370 | 2.740741 | 0 | 0 | 3.7 | 100 | 131.3 |
XPO260821P00140000 | 2026-02-11 14:30:01+00:00 | 140 | 4.5 | 7 | 10.8 | 0 | 0 | 1 | 36 | 0.59174 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 8.9 | 450 | 3.214286 | 0 | 0 | 4.5 | 100 | 135.5 |
XPO260821P00145000 | 2026-01-30 16:06:57+00:00 | 145 | 16.92 | 7.2 | 10.1 | 0 | 0 | 4 | 19 | 0.536137 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 8.65 | 1,692 | 11.668966 | 0 | 0 | 16.92 | 100 | 128.08 |
XPO260821P00150000 | 2026-02-10 14:30:02+00:00 | 150 | 5.8 | 10 | 13.5 | 0 | 0 | 1 | 2 | 0.575505 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 11.75 | 580 | 3.866667 | 0 | 0 | 5.8 | 100 | 144.2 |
XPO260821P00160000 | 2026-02-09 18:46:23+00:00 | 160 | 8.5 | 13.8 | 16.8 | 0 | 0 | 1 | 2 | 0.563481 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 15.3 | 850 | 5.3125 | 0 | 0 | 8.5 | 100 | 151.5 |
XPO260821P00165000 | 2026-02-09 18:18:08+00:00 | 165 | 10.6 | 15.5 | 18.8 | 0 | 0 | 1 | 2 | 0.554082 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 17.15 | 1,060 | 6.424242 | 0 | 0 | 10.6 | 100 | 154.4 |
XPO260821P00170000 | 2026-02-10 17:47:42+00:00 | 170 | 12.2 | 17.8 | 21.3 | 0 | 0 | 4 | 6 | 0.554082 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 19.55 | 1,220 | 7.176471 | 0 | 0 | 12.2 | 100 | 157.8 |
XPO260821P00175000 | 2026-02-09 18:16:54+00:00 | 175 | 13.7 | 20 | 23.2 | 0 | 0 | null | 1 | 0.542668 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 21.6 | 1,370 | 7.828571 | 0 | 0 | 13.7 | 100 | 161.3 |
XPO260821P00180000 | 2026-02-09 18:17:43+00:00 | 180 | 15.7 | 22.8 | 25.7 | 0 | 0 | null | 1 | 0.541325 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 24.25 | 1,570 | 8.722222 | 0 | 0 | 15.7 | 100 | 164.3 |
XPO260821P00185000 | 2026-03-06 15:26:16+00:00 | 185 | 21.6 | 25.3 | 28.2 | 0 | 0 | 1 | 1 | 0.533452 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 26.75 | 2,160 | 11.675676 | 184 | 851.851852 | -162.4 | -751.851852 | 163.4 |
XPO260821P00190000 | 2026-03-11 19:48:51+00:00 | 190 | 24.6 | 27.9 | 31.3 | 0 | 0 | 4 | 13 | 0.529973 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 29.6 | 2,460 | 12.947368 | 189 | 768.292683 | -164.4 | -668.292683 | 165.4 |
XPO260821P00200000 | 2026-03-03 15:55:28+00:00 | 200 | 24.4 | 33.9 | 37.3 | 0 | 0 | 2 | 3 | 0.520146 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 35.6 | 2,440 | 12.2 | 199 | 815.57377 | -174.6 | -715.57377 | 175.6 |
XPO260821P00210000 | 2026-02-11 18:51:24+00:00 | 210 | 30.3 | 40.2 | 43.8 | 0 | 0 | 1 | 3 | 0.506963 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 42 | 3,030 | 14.428571 | 209 | 689.768977 | -178.7 | -589.768977 | 179.7 |
XPO260821P00220000 | 2026-02-10 15:56:32+00:00 | 220 | 37.3 | 47.3 | 50.7 | 0 | 0 | null | 19 | 0.534703 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 49 | 3,730 | 16.954545 | 219 | 587.131367 | -181.7 | -487.131367 | 182.7 |
XPO260821P00250000 | 2026-02-05 14:33:11+00:00 | 250 | 61.4 | 60 | 63.7 | 0 | 0 | null | 1 | 0.00001 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 61.85 | 6,140 | 24.56 | 249 | 405.537459 | -187.6 | -305.537459 | 188.6 |
XPO260918C00095000 | 2025-12-23 18:39:26+00:00 | 95 | 51.33 | 57 | 60.1 | 0 | 0 | null | 20 | 0.00001 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 58.55 | 5,133 | 54.031579 | 94 | 183.128775 | -42.67 | -83.128775 | 146.33 |
XPO260918C00100000 | 2026-01-06 15:56:45+00:00 | 100 | 53.2 | 91.2 | 95.2 | 0 | 0 | 1 | 1 | 1.05042 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 93.2 | 5,320 | 53.2 | 99 | 186.090226 | -45.8 | -86.090226 | 153.2 |
XPO260918C00120000 | 2025-12-19 18:29:38+00:00 | 120 | 31.67 | 38.1 | 41.2 | 0 | 0 | 1 | 1 | 0.00001 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 39.65 | 3,167 | 26.391667 | 119 | 375.749921 | -87.33 | -275.749921 | 151.67 |
XPO260918C00135000 | 2026-03-10 15:54:05+00:00 | 135 | 73.65 | 55.5 | 59.3 | 0 | 0 | 1 | 1 | 0.63776 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 57.4 | 7,365 | 54.555556 | 134 | 181.941616 | -60.35 | -81.941616 | 208.65 |
XPO260918C00140000 | 2026-02-05 18:23:18+00:00 | 140 | 57.95 | 63.3 | 67 | 0 | 0 | 2 | 3 | 0.924958 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 65.15 | 5,795 | 41.392857 | 139 | 239.86195 | -81.05 | -139.86195 | 197.95 |
XPO260918C00145000 | 2025-12-02 19:03:36+00:00 | 145 | 16.8 | 22 | 25.4 | 0 | 0 | 2 | 2 | 0.00001 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 23.7 | 1,680 | 11.586207 | 144 | 857.142857 | -127.2 | -757.142857 | 161.8 |
XPO260918C00150000 | 2025-12-02 19:52:14+00:00 | 150 | 16 | 0 | 0 | 0 | 0 | 16 | 16 | 0.00001 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 0 | 1,600 | 10.666667 | 149 | 931.25 | -133 | -831.25 | 166 |
XPO260918C00155000 | 2025-12-03 15:27:10+00:00 | 155 | 17.8 | 0 | 0 | 0 | 0 | 1 | 4 | 0.00001 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 0 | 1,780 | 11.483871 | 154 | 865.168539 | -136.2 | -765.168539 | 172.8 |
XPO260918C00160000 | 2025-12-17 16:00:16+00:00 | 160 | 18.4 | 16.3 | 18.9 | 0 | 0 | 5 | 6 | 0.00001 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 17.6 | 1,840 | 11.5 | 159 | 864.130435 | -140.6 | -764.130435 | 178.4 |
XPO260918C00165000 | 2025-12-17 15:58:08+00:00 | 165 | 16.5 | 14.4 | 16.9 | 0 | 0 | 1 | 3 | 0.063974 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 15.65 | 1,650 | 10 | 164 | 993.939394 | -147.5 | -893.939394 | 181.5 |
XPO260918C00170000 | 2026-02-09 16:22:32+00:00 | 170 | 49.24 | 33.2 | 37.2 | 0 | 0 | 1 | 10 | 0.588871 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 35.2 | 4,924 | 28.964706 | 169 | 343.216897 | -119.76 | -243.216897 | 219.24 |
XPO260918C00175000 | 2026-02-27 16:30:44+00:00 | 175 | 53.1 | 30.6 | 34.3 | 0 | 0 | 85 | 36 | 0.580479 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 32.45 | 5,310 | 30.342857 | 174 | 327.683616 | -120.9 | -227.683616 | 228.1 |
XPO260918C00180000 | 2026-02-26 16:06:50+00:00 | 180 | 42.8 | 28 | 32.1 | 0 | 0 | 99 | 55 | 0.576695 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 30.05 | 4,280 | 23.777778 | 179 | 418.224299 | -136.2 | -318.224299 | 222.8 |
XPO260918C00185000 | 2026-03-03 20:58:48+00:00 | 185 | 50.31 | 25.6 | 28.8 | 0 | 0 | 1 | 116 | 0.561467 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 27.2 | 5,031 | 27.194595 | 0 | 0 | 50.31 | 100 | 235.31 |
XPO260918C00190000 | 2026-03-16 15:59:52+00:00 | 190 | 28.5 | 23.4 | 26.6 | 0 | 0 | 11 | 59 | 0.556706 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 25 | 2,850 | 15 | 0 | 0 | 28.5 | 100 | 218.5 |
XPO260918C00195000 | 2026-03-16 18:27:08+00:00 | 195 | 25.8 | 21.6 | 24.5 | 0 | 0 | 2 | 10 | 0.554417 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 23.05 | 2,580 | 13.230769 | 0 | 0 | 25.8 | 100 | 220.8 |
XPO260918C00200000 | 2026-03-20 15:15:15+00:00 | 200 | 22.06 | 19.4 | 22.9 | -2.940001 | -11.760002 | 10 | 32 | 0.550725 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 21.15 | 2,206 | 11.03 | 0 | 0 | 22.06 | 100 | 222.06 |
XPO260918C00210000 | 2026-03-20 15:15:15+00:00 | 210 | 16.6 | 15.8 | 19 | -3.6 | -17.821783 | 10 | 15 | 0.537328 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 17.4 | 1,660 | 7.904762 | 0 | 0 | 16.6 | 100 | 226.6 |
XPO260918C00220000 | 2026-03-19 17:19:16+00:00 | 220 | 16.4 | 12.8 | 16.2 | 0 | 0 | 3 | 7 | 0.531987 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 14.5 | 1,640 | 7.454545 | 0 | 0 | 16.4 | 100 | 236.4 |
XPO260918C00230000 | 2026-03-13 14:28:19+00:00 | 230 | 12.6 | 10.1 | 14.1 | 0 | 0 | 3 | 29 | 0.528752 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 12.1 | 1,260 | 5.478261 | 0 | 0 | 12.6 | 100 | 242.6 |
XPO260918C00240000 | 2026-03-19 15:19:05+00:00 | 240 | 11.3 | 8.2 | 11.5 | 0 | 0 | 1 | 50 | 0.52097 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 9.85 | 1,130 | 4.708333 | 0 | 0 | 11.3 | 100 | 251.3 |
XPO260918C00250000 | 2026-03-16 18:27:09+00:00 | 250 | 9.4 | 8.1 | 10 | 0 | 0 | 2 | 33 | 0.540471 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 9.05 | 940 | 3.76 | 0 | 0 | 9.4 | 100 | 259.4 |
XPO260918C00260000 | 2026-03-06 15:49:21+00:00 | 260 | 9.8 | 6.4 | 8.5 | 0 | 0 | 3 | 17 | 0.535405 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 7.45 | 980 | 3.769231 | 0 | 0 | 9.8 | 100 | 269.8 |
XPO260918C00270000 | 2026-03-05 16:17:13+00:00 | 270 | 13.4 | 3.5 | 7.2 | 0 | 0 | null | 2 | 0.50855 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 5.35 | 1,340 | 4.962963 | 0 | 0 | 13.4 | 100 | 283.4 |
XPO260918P00065000 | 2025-11-18 20:28:09+00:00 | 65 | 1.08 | 0 | 0 | 0 | 0 | 2 | 6 | 0.250008 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0 | 108 | 1.661538 | 0 | 0 | 1.08 | 100 | 63.92 |
XPO260918P00070000 | 2025-12-23 15:34:04+00:00 | 70 | 0.86 | 0.05 | 2.45 | 0 | 0 | null | 1 | 0.814455 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 1.25 | 86 | 1.228571 | 0 | 0 | 0.86 | 100 | 69.14 |
XPO260918P00085000 | 2026-01-13 14:30:02+00:00 | 85 | 1.35 | 0.05 | 0.8 | 0 | 0 | 1 | 2 | 0.546391 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0.425 | 135 | 1.588235 | 0 | 0 | 1.35 | 100 | 83.65 |
XPO260918P00090000 | 2026-01-09 14:30:02+00:00 | 90 | 2.2 | 0 | 2.6 | 0 | 0 | null | 1 | 0.62598 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 1.3 | 220 | 2.444444 | 0 | 0 | 2.2 | 100 | 87.8 |
XPO260918P00100000 | 2026-03-09 13:30:26+00:00 | 100 | 1.81 | 0.2 | 4.5 | 0 | 0 | 2 | 3 | 0.625614 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 2.35 | 181 | 1.81 | 0 | 0 | 1.81 | 100 | 98.19 |
XPO260918P00105000 | 2026-01-13 14:30:02+00:00 | 105 | 4.6 | 0.05 | 2.4 | 0 | 0 | null | 1 | 0.58643 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 1.225 | 460 | 4.380952 | 0 | 0 | 4.6 | 100 | 100.4 |
XPO260918P00110000 | 2026-01-21 19:57:56+00:00 | 110 | 4.5 | 1.9 | 4.3 | 0 | 0 | 2 | 4 | 0.585575 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 3.1 | 450 | 4.090909 | 0 | 0 | 4.5 | 100 | 105.5 |
XPO260918P00115000 | 2026-03-06 20:26:05+00:00 | 115 | 3.41 | 2.1 | 6.5 | 0 | 0 | 2 | 4 | 0.601872 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 4.3 | 341 | 2.965217 | 0 | 0 | 3.41 | 100 | 111.59 |
XPO260918P00120000 | 2026-02-24 14:30:10+00:00 | 120 | 4 | 3 | 7.3 | 0 | 0 | 2 | 12 | 0.594548 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 5.15 | 400 | 3.333333 | 0 | 0 | 4 | 100 | 116 |
XPO260918P00125000 | 2026-01-20 17:33:53+00:00 | 125 | 10.09 | 4 | 6.6 | 0 | 0 | 1 | 1 | 0.557316 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 5.3 | 1,009 | 8.072 | 0 | 0 | 10.09 | 100 | 114.91 |
XPO260918P00130000 | 2026-03-06 15:28:32+00:00 | 130 | 5.7 | 5.2 | 8.8 | 0 | 0 | 25 | 25 | 0.574284 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 7 | 570 | 4.384615 | 0 | 0 | 5.7 | 100 | 124.3 |
XPO260918P00135000 | 2026-02-10 14:52:53+00:00 | 135 | 4.53 | 6.6 | 10.1 | 0 | 0 | 550 | 555 | 0.572636 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 8.35 | 453 | 3.355556 | 0 | 0 | 4.53 | 100 | 130.47 |
XPO260918P00140000 | 2026-03-03 14:31:37+00:00 | 140 | 5.7 | 7.7 | 11.5 | 0 | 0 | 1 | 19 | 0.563969 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 9.6 | 570 | 4.071429 | 0 | 0 | 5.7 | 100 | 134.3 |
XPO260918P00145000 | 2025-12-18 18:06:38+00:00 | 145 | 21.4 | 16.2 | 18.8 | 0 | 0 | 3 | 3 | 0.722476 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 17.5 | 2,140 | 14.758621 | 0 | 0 | 21.4 | 100 | 123.6 |
XPO260918P00150000 | 2026-02-24 14:30:10+00:00 | 150 | 6.65 | 10.9 | 15 | 0 | 0 | null | 6 | 0.559025 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 12.95 | 665 | 4.433333 | 0 | 0 | 6.65 | 100 | 143.35 |
XPO260918P00155000 | 2026-03-19 14:31:20+00:00 | 155 | 14.6 | 12.9 | 16.2 | 0 | 0 | 2 | 568 | 0.549504 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 14.55 | 1,460 | 9.419355 | 0 | 0 | 14.6 | 100 | 140.4 |
XPO260918P00160000 | 2026-03-09 19:52:11+00:00 | 160 | 13.7 | 14.6 | 18.5 | 0 | 0 | 31 | 34 | 0.546208 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 16.55 | 1,370 | 8.5625 | 0 | 0 | 13.7 | 100 | 146.3 |
XPO260918P00165000 | 2026-03-09 18:54:02+00:00 | 165 | 16.9 | 16.6 | 20.6 | 0 | 0 | 9 | 10 | 0.540837 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 18.6 | 1,690 | 10.242424 | 0 | 0 | 16.9 | 100 | 148.1 |
XPO260918P00170000 | 2026-03-13 14:30:35+00:00 | 170 | 21.4 | 19 | 22.4 | 0 | 0 | 3 | 61 | 0.533513 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 20.7 | 2,140 | 12.588235 | 0 | 0 | 21.4 | 100 | 148.6 |
XPO260918P00175000 | 2026-03-09 18:54:02+00:00 | 175 | 20.9 | 21 | 24.9 | 0 | 0 | 4 | 33 | 0.526494 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 22.95 | 2,090 | 11.942857 | 0 | 0 | 20.9 | 100 | 154.1 |
XPO260918P00180000 | 2026-03-09 18:54:13+00:00 | 180 | 23.1 | 23.6 | 27.4 | 0 | 0 | 5 | 562 | 0.52271 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 25.5 | 2,310 | 12.833333 | 0 | 0 | 23.1 | 100 | 156.9 |
XPO260918P00185000 | 2026-03-13 14:28:19+00:00 | 185 | 28.9 | 26.6 | 30.1 | 0 | 0 | 1 | 24 | 0.522069 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 28.35 | 2,890 | 15.621622 | 184 | 636.678201 | -155.1 | -536.678201 | 156.1 |
XPO260918P00190000 | 2026-03-20 19:48:21+00:00 | 190 | 31.85 | 29.6 | 32.8 | 0.65 | 2.083332 | 1 | 22 | 0.518621 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 31.2 | 3,185 | 16.763158 | 189 | 593.406593 | -157.15 | -493.406593 | 158.15 |
XPO260918P00195000 | 2026-03-13 14:36:17+00:00 | 195 | 33.9 | 32.4 | 35.6 | 0 | 0 | 1 | 15 | 0.511541 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 34 | 3,390 | 17.384615 | 194 | 572.271386 | -160.1 | -472.271386 | 161.1 |
XPO260918P00200000 | 2026-03-05 16:28:01+00:00 | 200 | 23.5 | 35.7 | 38.7 | 0 | 0 | 13 | 34 | 0.509709 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 37.2 | 2,350 | 11.75 | 199 | 846.808511 | -175.5 | -746.808511 | 176.5 |
XPO260918P00210000 | 2026-03-09 13:30:22+00:00 | 210 | 40.61 | 42.2 | 45.3 | 0 | 0 | 2 | 22 | 0.5015 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 43.75 | 4,061 | 19.338095 | 209 | 514.651564 | -168.39 | -414.651564 | 169.39 |
XPO260918P00220000 | 2026-03-05 16:34:24+00:00 | 220 | 33 | 49.3 | 52 | 0 | 0 | null | 4 | 0.518773 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 50.65 | 3,300 | 15 | 219 | 663.636364 | -186 | -563.636364 | 187 |
XPO261218C00125000 | 2026-01-15 15:57:45+00:00 | 125 | 41 | 78 | 81.5 | 0 | 0 | 116 | 117 | 0.899354 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 79.75 | 4,100 | 32.8 | 124 | 302.439024 | -83 | -202.439024 | 166 |
XPO261218C00135000 | 2026-03-10 15:54:05+00:00 | 135 | 77.1 | 60 | 63.4 | 0 | 0 | null | 1 | 0.619022 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 61.7 | 7,710 | 57.111111 | 134 | 173.800259 | -56.9 | -73.800259 | 212.1 |
XPO261218C00140000 | 2025-12-11 17:30:03+00:00 | 140 | 35.04 | 29.9 | 33 | 0 | 0 | null | 9 | 0.00001 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 31.45 | 3,504 | 25.028571 | 139 | 396.689498 | -103.96 | -296.689498 | 175.04 |
XPO261218C00150000 | 2026-02-20 15:33:27+00:00 | 150 | 72.1 | 50.5 | 53.9 | 0 | 0 | 1 | 2 | 0.602085 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 52.2 | 7,210 | 48.066667 | 149 | 206.65742 | -76.9 | -106.65742 | 222.1 |
XPO261218C00155000 | 2026-01-06 20:13:18+00:00 | 155 | 25.4 | 51 | 56 | 0 | 0 | 28 | 33 | 0.676242 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 53.5 | 2,540 | 16.387097 | 154 | 606.299213 | -128.6 | -506.299213 | 180.4 |
XPO261218C00160000 | 2026-02-03 14:40:06+00:00 | 160 | 32.7 | 54.2 | 57.6 | 0 | 0 | 1 | 7 | 0.76401 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 55.9 | 3,270 | 20.4375 | 159 | 486.238532 | -126.3 | -386.238532 | 192.7 |
XPO261218C00165000 | 2026-02-03 16:14:20+00:00 | 165 | 33.5 | 51 | 54.9 | 0 | 0 | 15 | 25 | 0.750308 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 52.95 | 3,350 | 20.30303 | 164 | 489.552239 | -130.5 | -389.552239 | 198.5 |
XPO261218C00170000 | 2026-01-27 19:41:48+00:00 | 170 | 16.9 | 48 | 51.6 | 0 | 0 | 2 | 2 | 0.732119 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 49.8 | 1,690 | 9.941176 | 169 | 1,000 | -152.1 | -900 | 186.9 |
XPO261218C00180000 | 2026-03-20 15:15:15+00:00 | 180 | 35.1 | 34.1 | 37 | 24.649998 | 235.88515 | 10 | 5 | 0.560917 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 35.55 | 3,510 | 19.5 | 179 | 509.97151 | -143.9 | -409.97151 | 215.1 |
XPO261218C00200000 | 2026-02-05 15:57:33+00:00 | 200 | 32.7 | 32 | 35.2 | 0 | 0 | 1 | 49 | 0.648349 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 33.6 | 3,270 | 16.35 | 0 | 0 | 32.7 | 100 | 232.7 |
XPO261218C00210000 | 2026-03-19 14:24:06+00:00 | 210 | 25.4 | 22.3 | 25 | 0 | 0 | 1 | 7 | 0.539006 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 23.65 | 2,540 | 12.095238 | 0 | 0 | 25.4 | 100 | 235.4 |
XPO261218C00220000 | 2026-02-12 18:25:10+00:00 | 220 | 22.6 | 18.8 | 23.1 | 0 | 0 | 1 | 1 | 0.540135 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 20.95 | 2,260 | 10.272727 | 0 | 0 | 22.6 | 100 | 242.6 |
XPO261218C00230000 | 2026-03-09 14:03:03+00:00 | 230 | 17.22 | 16 | 20 | 0 | 0 | 1 | 4 | 0.531896 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 18 | 1,722 | 7.486957 | 0 | 0 | 17.22 | 100 | 247.22 |
XPO261218C00240000 | 2026-02-05 15:57:33+00:00 | 240 | 18 | 17.6 | 20.7 | 0 | 0 | null | 1 | 0.587681 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 19.15 | 1,800 | 7.5 | 0 | 0 | 18 | 100 | 258 |
XPO261218P00075000 | 2025-11-20 19:28:54+00:00 | 75 | 3.33 | 0 | 0 | 0 | 0 | null | 3 | 0.250008 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 0 | 333 | 4.44 | 0 | 0 | 3.33 | 100 | 71.67 |
XPO261218P00090000 | 2026-03-09 13:38:21+00:00 | 90 | 2.3 | 0.9 | 4.2 | 0 | 0 | 1 | 22 | 0.59705 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 2.55 | 230 | 2.555556 | 0 | 0 | 2.3 | 100 | 87.7 |
XPO261218P00100000 | 2026-02-05 15:58:58+00:00 | 100 | 2.15 | 1.35 | 4.2 | 0 | 0 | 1 | 1 | 0.533025 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 2.775 | 215 | 2.15 | 0 | 0 | 2.15 | 100 | 97.85 |
XPO261218P00115000 | 2025-11-04 19:33:22+00:00 | 115 | 13.1 | 0 | 0 | 0 | 0 | null | 3 | 0.125009 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 0 | 1,310 | 11.391304 | 0 | 0 | 13.1 | 100 | 101.9 |
XPO261218P00120000 | 2026-02-11 20:56:43+00:00 | 120 | 4.02 | 5.8 | 9.3 | 0 | 0 | 1 | 3 | 0.559209 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 7.55 | 402 | 3.35 | 0 | 0 | 4.02 | 100 | 115.98 |
XPO261218P00125000 | 2026-02-05 14:50:04+00:00 | 125 | 5.2 | 5 | 8.9 | 0 | 0 | 1 | 13 | 0.503667 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 6.95 | 520 | 4.16 | 0 | 0 | 5.2 | 100 | 119.8 |
XPO261218P00130000 | 2025-10-31 19:41:31+00:00 | 130 | 18.1 | 17 | 21 | 0 | 0 | 8 | 8 | 0.758669 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 19 | 1,810 | 13.923077 | 0 | 0 | 18.1 | 100 | 111.9 |
XPO261218P00135000 | 2025-11-05 16:38:40+00:00 | 135 | 21.7 | 15 | 0 | 0 | 0 | 17 | 19 | 0.062509 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 7.5 | 2,170 | 16.074074 | 0 | 0 | 21.7 | 100 | 113.3 |
XPO261218P00140000 | 2025-10-31 19:38:43+00:00 | 140 | 22.5 | 23 | 25.7 | 0 | 0 | 6 | 6 | 0.776553 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 24.35 | 2,250 | 16.071429 | 0 | 0 | 22.5 | 100 | 117.5 |
XPO261218P00145000 | 2026-01-30 16:50:55+00:00 | 145 | 20.7 | 10.3 | 14.1 | 0 | 0 | 3 | 6 | 0.519353 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 12.2 | 2,070 | 14.275862 | 0 | 0 | 20.7 | 100 | 124.3 |
XPO261218P00150000 | 2026-02-10 15:39:22+00:00 | 150 | 10 | 15.2 | 18.2 | 0 | 0 | 16 | 50 | 0.530827 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 16.7 | 1,000 | 6.666667 | 0 | 0 | 10 | 100 | 140 |
XPO261218P00155000 | 2026-01-30 16:50:55+00:00 | 155 | 25.9 | 13.9 | 17.6 | 0 | 0 | 5 | 14 | 0.506414 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 15.75 | 2,590 | 16.709677 | 0 | 0 | 25.9 | 100 | 129.1 |
XPO261218P00160000 | 2025-12-01 20:06:29+00:00 | 160 | 32.1 | 0 | 0 | 0 | 0 | null | 5 | 0.03126 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 0 | 3,210 | 20.0625 | 0 | 0 | 32.1 | 100 | 127.9 |
XPO261218P00185000 | 2026-02-27 20:23:36+00:00 | 185 | 21.2 | 31.7 | 34.3 | 0 | 0 | 1 | 1 | 0.501104 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 33 | 2,120 | 11.459459 | 184 | 867.924528 | -162.8 | -767.924528 | 163.8 |
XPO261218P00190000 | 2026-03-05 17:51:14+00:00 | 190 | 25.2 | 33.9 | 37.2 | 0 | 0 | 49 | 49 | 0.519383 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 35.55 | 2,520 | 13.263158 | 189 | 750 | -163.8 | -650 | 164.8 |
XPO261218P00195000 | 2026-02-05 14:33:10+00:00 | 195 | 29 | 30.8 | 33.9 | 0 | 0 | null | 1 | 0.415747 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 32.35 | 2,900 | 14.871795 | 194 | 668.965517 | -165 | -568.965517 | 166 |
XPO261218P00240000 | 2026-03-04 14:30:12+00:00 | 240 | 48.2 | 67.3 | 70.8 | 0 | 0 | null | 1 | 0.476476 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 69.05 | 4,820 | 20.083333 | 239 | 495.850622 | -190.8 | -395.850622 | 191.8 |
XPO270115C00047500 | 2026-02-09 17:44:50+00:00 | 47.5 | 155.67 | 133.5 | 138.5 | 0 | 0 | null | 7 | 0.919434 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 136 | 15,567 | 327.726316 | 46.5 | 29.870881 | 109.17 | 70.129119 | 203.17 |
XPO270115C00050000 | 2026-01-15 18:34:54+00:00 | 50 | 106.5 | 143.5 | 148.5 | 0 | 0 | 2 | 7 | 1.7157 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 146 | 10,650 | 213 | 49 | 46.00939 | 57.5 | 53.99061 | 156.5 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.