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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XPO270115C00055000 | 2025-03-25 16:17:51+00:00 | 55 | 63.58 | 53.5 | 57.9 | 0 | 0 | 1 | 2 | 0.00001 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 55.7 | 6,358 | 115.6 | 54 | 84.932369 | 9.58 | 15.067631 | 118.58 |
XPO270115C00060000 | 2026-02-12 17:13:20+00:00 | 60 | 131.23 | 121.5 | 126.3 | 0 | 0 | null | 1 | 0.805788 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 123.9 | 13,123 | 218.716667 | 59 | 44.959232 | 72.23 | 55.040768 | 191.23 |
XPO270115C00065000 | 2025-09-26 16:31:54+00:00 | 65 | 69 | 72 | 76.5 | 0 | 0 | 1 | 2 | 0.00001 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 74.25 | 6,900 | 106.153846 | 64 | 92.753623 | 5 | 7.246377 | 134 |
XPO270115C00070000 | 2025-09-15 15:38:21+00:00 | 70 | 70.1 | 0 | 0 | 0 | 0 | 2 | 0 | 0.00001 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 0 | 7,010 | 100.142857 | 69 | 98.430813 | 1.1 | 1.569187 | 140.1 |
XPO270115C00080000 | 2026-02-05 15:43:16+00:00 | 80 | 117.35 | 116 | 120.5 | 0 | 0 | 1 | 3 | 1.225285 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 118.25 | 11,735 | 146.6875 | 79 | 67.319983 | 38.35 | 32.680017 | 197.35 |
XPO270115C00085000 | 2026-03-06 15:13:12+00:00 | 85 | 112.25 | 99 | 103.8 | 0 | 0 | 1 | 8 | 0.711917 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 101.4 | 11,225 | 132.058824 | 84 | 74.832962 | 28.25 | 25.167038 | 197.25 |
XPO270115C00090000 | 2026-02-05 18:23:18+00:00 | 90 | 101.9 | 107.5 | 111.3 | 0 | 0 | 1 | 13 | 1.121953 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 109.4 | 10,190 | 113.222222 | 89 | 87.34053 | 12.9 | 12.65947 | 191.9 |
XPO270115C00092500 | 2026-01-23 15:55:55+00:00 | 92.5 | 62.5 | 105 | 109.5 | 0 | 0 | 1 | 0 | 1.099736 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 107.25 | 6,250 | 67.567568 | 91.5 | 146.4 | -29 | -46.4 | 155 |
XPO270115C00095000 | 2025-06-03 16:19:46+00:00 | 95 | 41 | 50.6 | 54.9 | 0 | 0 | 5 | 5 | 0.00001 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 52.75 | 4,100 | 43.157895 | 94 | 229.268293 | -53 | -129.268293 | 136 |
XPO270115C00097500 | 2026-01-07 16:26:30+00:00 | 97.5 | 57.2 | 94.5 | 99.5 | 0 | 0 | 4 | 4 | 0.88141 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 97 | 5,720 | 58.666667 | 96.5 | 168.706294 | -39.3 | -68.706294 | 154.7 |
XPO270115C00100000 | 2026-03-06 15:13:12+00:00 | 100 | 99.25 | 86.5 | 91.3 | 0 | 0 | 1 | 11 | 0.677554 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 88.9 | 9,925 | 99.25 | 99 | 99.748111 | 0.25 | 0.251889 | 199.25 |
XPO270115C00105000 | 2026-03-12 19:17:13+00:00 | 105 | 87.4 | 82.5 | 87.3 | 0 | 0 | 1 | 5 | 0.66724 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 84.9 | 8,740 | 83.238095 | 104 | 118.993135 | -16.6 | -18.993135 | 192.4 |
XPO270115C00110000 | 2025-06-02 13:30:21+00:00 | 110 | 32.02 | 41.1 | 45.4 | 0 | 0 | 1 | 5 | 0.00001 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 43.25 | 3,202 | 29.109091 | 109 | 340.412242 | -76.98 | -240.412242 | 142.02 |
XPO270115C00115000 | 2025-11-18 15:02:49+00:00 | 115 | 33.7 | 0 | 0 | 0 | 0 | 1 | 1 | 0.00001 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 0 | 3,370 | 29.304348 | 114 | 338.278932 | -80.3 | -238.278932 | 148.7 |
XPO270115C00120000 | 2025-08-15 14:13:24+00:00 | 120 | 32.73 | 32 | 36.5 | 0 | 0 | 1 | 2 | 0.00001 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 34.25 | 3,273 | 27.275 | 119 | 363.580813 | -86.27 | -263.580813 | 152.73 |
XPO270115C00125000 | 2026-01-09 19:42:57+00:00 | 125 | 38.56 | 73 | 77.5 | 0 | 0 | 2 | 5 | 0.755648 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 75.25 | 3,856 | 30.848 | 124 | 321.576763 | -85.44 | -221.576763 | 163.56 |
XPO270115C00130000 | 2026-02-09 20:46:35+00:00 | 130 | 85.51 | 64.5 | 68.5 | 0 | 0 | 1 | 55 | 0.626804 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 66.5 | 8,551 | 65.776923 | 129 | 150.859549 | -43.49 | -50.859549 | 215.51 |
XPO270115C00135000 | 2026-02-05 20:30:47+00:00 | 135 | 69.38 | 71.5 | 75.8 | 0 | 0 | 1 | 63 | 0.837434 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 73.65 | 6,938 | 51.392593 | 134 | 193.139233 | -64.62 | -93.139233 | 204.38 |
XPO270115C00140000 | 2026-02-02 18:39:28+00:00 | 140 | 38 | 68 | 72.4 | 0 | 0 | 3 | 18 | 0.818239 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 70.2 | 3,800 | 27.142857 | 139 | 365.789474 | -101 | -265.789474 | 178 |
XPO270115C00145000 | 2026-01-20 17:32:16+00:00 | 145 | 26.66 | 64.5 | 68.8 | 0 | 0 | 1 | 50 | 0.796572 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 66.65 | 2,666 | 18.386207 | 144 | 540.135034 | -117.34 | -440.135034 | 171.66 |
XPO270115C00150000 | 2026-02-03 20:26:24+00:00 | 150 | 40.24 | 61.5 | 65.5 | 0 | 0 | 1 | 11 | 0.781924 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 63.5 | 4,024 | 26.826667 | 149 | 370.27833 | -108.76 | -270.27833 | 190.24 |
XPO270115C00155000 | 2026-02-09 17:43:27+00:00 | 155 | 63.83 | 48.5 | 53 | 0 | 0 | 1 | 9 | 0.594822 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 50.75 | 6,383 | 41.180645 | 154 | 241.265862 | -90.17 | -141.265862 | 218.83 |
XPO270115C00160000 | 2026-02-27 15:56:55+00:00 | 160 | 67.27 | 45.5 | 50.1 | 0 | 0 | 10 | 15 | 0.586949 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 47.8 | 6,727 | 42.04375 | 159 | 236.360934 | -91.73 | -136.360934 | 227.27 |
XPO270115C00165000 | 2026-01-22 15:03:23+00:00 | 165 | 21.5 | 52 | 56.3 | 0 | 0 | 2 | 3 | 0.734866 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 54.15 | 2,150 | 13.030303 | 164 | 762.790698 | -142.5 | -662.790698 | 186.5 |
XPO270115C00170000 | 2026-02-02 19:50:50+00:00 | 170 | 24.8 | 49 | 52.5 | 0 | 0 | 29 | 28 | 0.712924 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 50.75 | 2,480 | 14.588235 | 169 | 681.451613 | -144.2 | -581.451613 | 194.8 |
XPO270115C00175000 | 2026-02-02 15:17:16+00:00 | 175 | 20 | 46 | 49.6 | 0 | 0 | 1 | 2 | 0.697787 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 47.8 | 2,000 | 11.428571 | 174 | 870 | -154 | -770 | 195 |
XPO270115C00180000 | 2026-03-06 16:34:29+00:00 | 180 | 43.2 | 35 | 39.9 | 0 | 0 | 300 | 262 | 0.564061 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 37.45 | 4,320 | 24 | 179 | 414.351852 | -135.8 | -314.351852 | 223.2 |
XPO270115C00185000 | 2026-03-12 17:55:14+00:00 | 185 | 37.2 | 33 | 37.5 | 0 | 0 | 3 | 5 | 0.560673 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 35.25 | 3,720 | 20.108108 | 0 | 0 | 37.2 | 100 | 222.2 |
XPO270115C00190000 | 2026-03-12 18:35:16+00:00 | 190 | 34.9 | 30.5 | 35.3 | 0 | 0 | 5 | 5 | 0.553471 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 32.9 | 3,490 | 18.368421 | 0 | 0 | 34.9 | 100 | 224.9 |
XPO270115C00195000 | 2026-02-06 20:59:40+00:00 | 195 | 42.18 | 36 | 39.1 | 0 | 0 | 1 | 2 | 0.652439 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 37.55 | 4,218 | 21.630769 | 0 | 0 | 42.18 | 100 | 237.18 |
XPO270115C00200000 | 2026-02-06 16:31:34+00:00 | 200 | 35.37 | 33.5 | 37.3 | 0 | 0 | 1 | 2 | 0.644901 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 35.4 | 3,537 | 17.685 | 0 | 0 | 35.37 | 100 | 235.37 |
XPO270115C00210000 | 2026-03-11 15:37:44+00:00 | 210 | 30.4 | 23 | 27.5 | 0 | 0 | 2 | 11 | 0.537602 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 25.25 | 3,040 | 14.47619 | 0 | 0 | 30.4 | 100 | 240.4 |
XPO270115C00220000 | 2026-03-10 15:16:12+00:00 | 220 | 30 | 19.5 | 24.5 | 0 | 0 | 468 | 756 | 0.530492 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 22 | 3,000 | 13.636364 | 0 | 0 | 30 | 100 | 250 |
XPO270115C00230000 | 2026-03-16 14:13:11+00:00 | 230 | 21.1 | 16.5 | 21 | 0 | 0 | 1 | 13 | 0.518285 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 18.75 | 2,110 | 9.173913 | 0 | 0 | 21.1 | 100 | 251.1 |
XPO270115C00250000 | 2026-02-06 20:59:40+00:00 | 250 | 20.58 | 16.4 | 19.4 | 0 | 0 | 1 | 1 | 0.571812 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 17.9 | 2,058 | 8.232 | 0 | 0 | 20.58 | 100 | 270.58 |
XPO270115C00260000 | 2026-03-05 17:08:01+00:00 | 260 | 23 | 10 | 14.5 | 0 | 0 | null | 1 | 0.506047 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 12.25 | 2,300 | 8.846154 | 0 | 0 | 23 | 100 | 283 |
XPO270115C00270000 | 2026-02-06 20:47:49+00:00 | 270 | 15.5 | 11.5 | 15.2 | 0 | 0 | 7 | 7 | 0.552373 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 13.35 | 1,550 | 5.740741 | 0 | 0 | 15.5 | 100 | 285.5 |
XPO270115C00280000 | 2026-03-04 15:16:14+00:00 | 280 | 21 | 7.2 | 11 | 0 | 0 | 1 | 1 | 0.534978 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 9.1 | 2,100 | 7.5 | 0 | 0 | 21 | 100 | 301 |
XPO270115C00290000 | 2026-02-06 20:59:40+00:00 | 290 | 10.95 | 8.1 | 11.6 | 0 | 0 | 1 | 1 | 0.536198 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 9.85 | 1,095 | 3.775862 | 0 | 0 | 10.95 | 100 | 300.95 |
XPO270115C00300000 | 2026-02-27 18:17:11+00:00 | 300 | 13 | 4.2 | 8.9 | 0 | 0 | 2 | 2 | 0.538884 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 6.55 | 1,300 | 4.333333 | 0 | 0 | 13 | 100 | 313 |
XPO270115P00050000 | 2025-08-20 17:14:27+00:00 | 50 | 0.75 | 0 | 2.2 | 0 | 0 | 1 | 6 | 0.816652 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.1 | 75 | 1.5 | 0 | 0 | 0.75 | 100 | 49.25 |
XPO270115P00055000 | 2025-04-21 18:42:15+00:00 | 55 | 6.1 | 1.95 | 3.9 | 0 | 0 | 1 | 1 | 0.941285 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 2.925 | 610 | 11.090909 | 0 | 0 | 6.1 | 100 | 48.9 |
XPO270115P00060000 | 2025-08-12 15:44:56+00:00 | 60 | 1.85 | 0 | 0 | 0 | 0 | 1 | 3 | 0.250008 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 0 | 185 | 3.083333 | 0 | 0 | 1.85 | 100 | 58.15 |
XPO270115P00065000 | 2025-04-03 19:46:20+00:00 | 65 | 6.5 | 3.5 | 7.4 | 0 | 0 | 1 | 2 | 0.975708 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 5.45 | 650 | 10 | 0 | 0 | 6.5 | 100 | 58.5 |
XPO270115P00075000 | 2025-07-18 16:16:03+00:00 | 75 | 4.65 | 1.5 | 4.4 | 0 | 0 | 6 | 3 | 0.719485 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 2.95 | 465 | 6.2 | 0 | 0 | 4.65 | 100 | 70.35 |
XPO270115P00080000 | 2026-02-02 17:14:03+00:00 | 80 | 1.35 | 0 | 3.2 | 0 | 0 | 10 | 12 | 0.58228 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.6 | 135 | 1.6875 | 0 | 0 | 1.35 | 100 | 78.65 |
XPO270115P00085000 | 2026-02-02 14:58:08+00:00 | 85 | 2.2 | 0.35 | 3.4 | 0 | 0 | 40 | 40 | 0.564213 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.875 | 220 | 2.588235 | 0 | 0 | 2.2 | 100 | 82.8 |
XPO270115P00090000 | 2026-02-09 16:25:41+00:00 | 90 | 0.6 | 0.85 | 5.3 | 0 | 0 | 1 | 5 | 0.596928 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 3.075 | 60 | 0.666667 | 0 | 0 | 0.6 | 100 | 89.4 |
XPO270115P00095000 | 2026-02-02 16:55:15+00:00 | 95 | 3.85 | 1.1 | 4.1 | 0 | 0 | 5 | 2 | 0.534123 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 2.6 | 385 | 4.052632 | 0 | 0 | 3.85 | 100 | 91.15 |
XPO270115P00097500 | 2025-10-07 14:14:06+00:00 | 97.5 | 9.87 | 6 | 8.8 | 0 | 0 | 1 | 3 | 0.712161 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 7.4 | 987 | 10.123077 | 0 | 0 | 9.87 | 100 | 87.63 |
XPO270115P00100000 | 2026-01-28 15:14:30+00:00 | 100 | 4.35 | 1.25 | 4.7 | 0 | 0 | 20 | 18 | 0.517217 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 2.975 | 435 | 4.35 | 0 | 0 | 4.35 | 100 | 95.65 |
XPO270115P00105000 | 2026-01-16 20:13:14+00:00 | 105 | 5.5 | 2 | 5.5 | 0 | 0 | 1,500 | 1,500 | 0.515874 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 3.75 | 550 | 5.238095 | 0 | 0 | 5.5 | 100 | 99.5 |
XPO270115P00110000 | 2026-02-03 20:26:24+00:00 | 110 | 5.51 | 2.75 | 6.5 | 0 | 0 | 1 | 12 | 0.513799 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 4.625 | 551 | 5.009091 | 0 | 0 | 5.51 | 100 | 104.49 |
XPO270115P00115000 | 2026-03-20 14:48:11+00:00 | 115 | 6.85 | 5.1 | 9.4 | -9.889999 | -59.080048 | 2 | 2 | 0.561711 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 7.25 | 685 | 5.956522 | 0 | 0 | 6.85 | 100 | 108.15 |
XPO270115P00120000 | 2026-01-08 20:59:35+00:00 | 120 | 11.7 | 3.1 | 7.3 | 0 | 0 | 30 | 35 | 0.525456 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 5.2 | 1,170 | 9.75 | 0 | 0 | 11.7 | 100 | 108.3 |
XPO270115P00125000 | 2026-02-03 14:59:11+00:00 | 125 | 9.8 | 5.5 | 9.6 | 0 | 0 | 1 | 7 | 0.548711 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 7.55 | 980 | 7.84 | 0 | 0 | 9.8 | 100 | 115.2 |
XPO270115P00130000 | 2026-02-18 18:43:30+00:00 | 130 | 6.34 | 9 | 13.4 | 0 | 0 | 1 | 4 | 0.548588 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 11.2 | 634 | 4.876923 | 0 | 0 | 6.34 | 100 | 123.66 |
XPO270115P00135000 | 2026-02-13 20:50:20+00:00 | 135 | 8.25 | 10.8 | 14.4 | 0 | 0 | 4 | 25 | 0.541081 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 12.6 | 825 | 6.111111 | 0 | 0 | 8.25 | 100 | 126.75 |
XPO270115P00140000 | 2026-02-06 20:59:40+00:00 | 140 | 8.28 | 9.4 | 13.6 | 0 | 0 | 1 | 27 | 0.523229 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 11.5 | 828 | 5.914286 | 0 | 0 | 8.28 | 100 | 131.72 |
XPO270115P00145000 | 2026-02-09 17:43:27+00:00 | 145 | 8.83 | 13.5 | 18.5 | 0 | 0 | 1 | 27 | 0.531957 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 16 | 883 | 6.089655 | 0 | 0 | 8.83 | 100 | 136.17 |
XPO270115P00150000 | 2026-01-22 19:43:36+00:00 | 150 | 22.5 | 12.8 | 16.7 | 0 | 0 | null | 4 | 0.505437 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 14.75 | 2,250 | 15 | 0 | 0 | 22.5 | 100 | 127.5 |
XPO270115P00155000 | 2024-12-17 14:38:37+00:00 | 155 | 28.35 | 34.5 | 36.6 | 0 | 0 | 1 | 1 | 0.80356 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 35.55 | 2,835 | 18.290323 | 0 | 0 | 28.35 | 100 | 126.65 |
XPO270115P00160000 | 2026-01-09 19:28:57+00:00 | 160 | 30.55 | 14.5 | 19.5 | 0 | 0 | 16 | 9 | 0.475622 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 17 | 3,055 | 19.09375 | 0 | 0 | 30.55 | 100 | 129.45 |
XPO270115P00165000 | 2026-03-10 16:50:52+00:00 | 165 | 19.4 | 21.5 | 26.5 | 0 | 0 | 1 | 2 | 0.510656 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 24 | 1,940 | 11.757576 | 0 | 0 | 19.4 | 100 | 145.6 |
XPO270115P00170000 | 2025-06-05 17:28:00+00:00 | 170 | 57.1 | 44 | 49 | 0 | 0 | null | 1 | 0.840944 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 46.5 | 5,710 | 33.588235 | 0 | 0 | 57.1 | 100 | 112.9 |
XPO270115P00175000 | 2026-03-11 15:38:28+00:00 | 175 | 25.01 | 26.5 | 31 | 0 | 0 | 2 | 1 | 0.501256 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 28.75 | 2,501 | 14.291429 | 0 | 0 | 25.01 | 100 | 149.99 |
XPO270115P00180000 | 2026-03-06 19:09:58+00:00 | 180 | 26.63 | 29 | 33.5 | 0 | 0 | 3 | 11 | 0.531194 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 31.25 | 2,663 | 14.794444 | 0 | 0 | 26.63 | 100 | 153.37 |
XPO270115P00185000 | 2026-02-05 20:10:51+00:00 | 185 | 27.2 | 27 | 30.3 | 0 | 0 | null | 3 | 0.435522 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 28.65 | 2,720 | 14.702703 | 184 | 676.470588 | -156.8 | -576.470588 | 157.8 |
XPO270115P00190000 | 2026-02-09 14:49:13+00:00 | 190 | 26 | 34 | 38.5 | 0 | 0 | 1 | 1 | 0.514501 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 36.25 | 2,600 | 13.684211 | 189 | 726.923077 | -163 | -626.923077 | 164 |
XPO270115P00200000 | 2026-03-12 14:47:41+00:00 | 200 | 39 | 40 | 44.5 | 0 | 0 | 1 | 27 | 0.507054 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 42.25 | 3,900 | 19.5 | 199 | 510.25641 | -160 | -410.25641 | 161 |
XPO270319C00220000 | 2026-03-09 14:06:19+00:00 | 220 | 24.25 | 23 | 28 | 0 | 0 | 3 | 2 | 0.531011 | False | REGULAR | USD | CALL | 2027-03-19 | 362 | 25.5 | 2,425 | 11.022727 | 0 | 0 | 24.25 | 100 | 244.25 |
XPO270319C00230000 | 2026-03-17 18:15:08+00:00 | 230 | 25.25 | 20 | 25 | 0 | 0 | 1 | 2 | 0.524358 | False | REGULAR | USD | CALL | 2027-03-19 | 362 | 22.5 | 2,525 | 10.978261 | 0 | 0 | 25.25 | 100 | 255.25 |
XPO270319C00240000 | 2026-03-04 16:34:11+00:00 | 240 | 35.5 | 17 | 22 | 0 | 0 | null | 2 | 0.513738 | False | REGULAR | USD | CALL | 2027-03-19 | 362 | 19.5 | 3,550 | 14.791667 | 0 | 0 | 35.5 | 100 | 275.5 |
XPO270319C00280000 | 2026-02-27 20:36:42+00:00 | 280 | 21.01 | 9.2 | 14 | 0 | 0 | 2 | 1 | 0.535771 | False | REGULAR | USD | CALL | 2027-03-19 | 362 | 11.6 | 2,101 | 7.503571 | 0 | 0 | 21.01 | 100 | 301.01 |
XPO270319C00290000 | 2026-03-04 15:16:57+00:00 | 290 | 20 | 7.8 | 12.5 | 0 | 0 | null | 1 | 0.533116 | False | REGULAR | USD | CALL | 2027-03-19 | 362 | 10.15 | 2,000 | 6.896552 | 0 | 0 | 20 | 100 | 310 |
XPO270319P00160000 | 2026-03-10 16:51:57+00:00 | 160 | 19.1 | 21.5 | 26.5 | 0 | 0 | null | 6 | 0.503179 | False | REGULAR | USD | PUT | 2027-03-19 | 362 | 24 | 1,910 | 11.9375 | 0 | 0 | 19.1 | 100 | 140.9 |
XPO270319P00165000 | 2026-03-10 16:51:53+00:00 | 165 | 21 | 24 | 28.5 | 0 | 0 | null | 5 | 0.532933 | False | REGULAR | USD | PUT | 2027-03-19 | 362 | 26.25 | 2,100 | 12.727273 | 0 | 0 | 21 | 100 | 144 |
XPO270319P00200000 | 2026-02-27 20:36:42+00:00 | 200 | 32.19 | 42 | 47 | 0 | 0 | 2 | 1 | 0.49558 | True | REGULAR | USD | PUT | 2027-03-19 | 362 | 44.5 | 3,219 | 16.095 | 199 | 618.204411 | -166.81 | -518.204411 | 167.81 |
XPO271217C00125000 | 2026-02-03 14:46:56+00:00 | 125 | 65.25 | 89.5 | 94 | 0 | 0 | null | 1 | 0.770846 | True | REGULAR | USD | CALL | 2027-12-17 | 635 | 91.75 | 6,525 | 52.2 | 124 | 190.038314 | -58.75 | -90.038314 | 190.25 |
XPO271217C00130000 | 2026-02-03 14:46:56+00:00 | 130 | 62.5 | 86.5 | 90.5 | 0 | 0 | 1 | 1 | 0.755038 | True | REGULAR | USD | CALL | 2027-12-17 | 635 | 88.5 | 6,250 | 48.076923 | 129 | 206.4 | -66.5 | -106.4 | 192.5 |
XPO271217C00140000 | 2026-01-30 18:31:47+00:00 | 140 | 43.08 | 80.5 | 84.5 | 0 | 0 | 40 | 20 | 0.730151 | True | REGULAR | USD | CALL | 2027-12-17 | 635 | 82.5 | 4,308 | 30.771429 | 139 | 322.655525 | -95.92 | -222.655525 | 183.08 |
XPO271217C00145000 | 2026-01-30 18:32:25+00:00 | 145 | 40.46 | 77.5 | 81.5 | 0 | 0 | 2 | 2 | 0.717319 | True | REGULAR | USD | CALL | 2027-12-17 | 635 | 79.5 | 4,046 | 27.903448 | 144 | 355.907069 | -103.54 | -255.907069 | 185.46 |
XPO271217C00150000 | 2026-02-05 20:30:47+00:00 | 150 | 67.53 | 74.5 | 79 | 0 | 0 | null | 1 | 0.707492 | True | REGULAR | USD | CALL | 2027-12-17 | 635 | 76.75 | 6,753 | 45.02 | 149 | 220.642677 | -81.47 | -120.642677 | 217.53 |
XPO271217C00165000 | 2026-01-30 18:27:47+00:00 | 165 | 32.5 | 66.5 | 70.5 | 0 | 0 | 2 | 1 | 0.675815 | True | REGULAR | USD | CALL | 2027-12-17 | 635 | 68.5 | 3,250 | 19.69697 | 164 | 504.615385 | -131.5 | -404.615385 | 197.5 |
XPO271217C00170000 | 2026-03-06 20:02:11+00:00 | 170 | 62.3 | 55 | 59.5 | 0 | 0 | 1 | 3 | 0.564519 | True | REGULAR | USD | CALL | 2027-12-17 | 635 | 57.25 | 6,230 | 36.647059 | 169 | 271.268058 | -106.7 | -171.268058 | 232.3 |
XPO271217C00180000 | 2026-02-06 16:42:55+00:00 | 180 | 60.65 | 59 | 62.2 | 0 | 0 | 8 | 8 | 0.645145 | True | REGULAR | USD | CALL | 2027-12-17 | 635 | 60.6 | 6,065 | 33.694444 | 179 | 295.136026 | -118.35 | -195.136026 | 240.65 |
XPO271217C00185000 | 2026-02-18 17:22:00+00:00 | 185 | 66.45 | 48 | 52.5 | 0 | 0 | null | 1 | 0.547978 | False | REGULAR | USD | CALL | 2027-12-17 | 635 | 50.25 | 6,645 | 35.918919 | 0 | 0 | 66.45 | 100 | 251.45 |
XPO271217C00190000 | 2026-01-21 17:37:18+00:00 | 190 | 23.8 | 54 | 58.1 | 0 | 0 | null | 1 | 0.630939 | False | REGULAR | USD | CALL | 2027-12-17 | 635 | 56.05 | 2,380 | 12.526316 | 0 | 0 | 23.8 | 100 | 213.8 |
XPO271217C00195000 | 2026-02-02 15:20:16+00:00 | 195 | 25 | 52 | 56.5 | 0 | 0 | null | 1 | 0.628391 | False | REGULAR | USD | CALL | 2027-12-17 | 635 | 54.25 | 2,500 | 12.820513 | 0 | 0 | 25 | 100 | 220 |
XPO271217C00200000 | 2026-02-12 15:55:47+00:00 | 200 | 47.4 | 42 | 47 | 0 | 0 | 6 | 7 | 0.539418 | False | REGULAR | USD | CALL | 2027-12-17 | 635 | 44.5 | 4,740 | 23.7 | 0 | 0 | 47.4 | 100 | 247.4 |
XPO271217C00220000 | 2026-03-12 14:06:05+00:00 | 220 | 41.88 | 35 | 40 | 0 | 0 | 1 | 3 | 0.526586 | False | REGULAR | USD | CALL | 2027-12-17 | 635 | 37.5 | 4,188 | 19.036364 | 0 | 0 | 41.88 | 100 | 261.88 |
XPO271217C00250000 | 2026-03-12 19:49:28+00:00 | 250 | 29.8 | 26.5 | 31 | 0 | 0 | 1 | 1 | 0.509481 | False | REGULAR | USD | CALL | 2027-12-17 | 635 | 28.75 | 2,980 | 11.92 | 0 | 0 | 29.8 | 100 | 279.8 |
XPO271217C00260000 | 2026-02-24 17:39:02+00:00 | 260 | 35.35 | 24 | 29 | 0 | 0 | null | 5 | 0.506917 | False | REGULAR | USD | CALL | 2027-12-17 | 635 | 26.5 | 3,535 | 13.596154 | 0 | 0 | 35.35 | 100 | 295.35 |
XPO271217C00280000 | 2026-03-04 19:24:28+00:00 | 280 | 37.12 | 19.5 | 24 | 0 | 0 | 1 | 45 | 0.518407 | False | REGULAR | USD | CALL | 2027-12-17 | 635 | 21.75 | 3,712 | 13.257143 | 0 | 0 | 37.12 | 100 | 317.12 |
XPO271217C00290000 | 2026-02-19 16:53:57+00:00 | 290 | 27.3 | 17.5 | 22.5 | 0 | 0 | null | 1 | 0.519414 | False | REGULAR | USD | CALL | 2027-12-17 | 635 | 20 | 2,730 | 9.413793 | 0 | 0 | 27.3 | 100 | 317.3 |
XPO271217C00300000 | 2026-03-10 18:15:40+00:00 | 300 | 23 | 16 | 21 | 0 | 0 | 2 | 52 | 0.519109 | False | REGULAR | USD | CALL | 2027-12-17 | 635 | 18.5 | 2,300 | 7.666667 | 0 | 0 | 23 | 100 | 323 |
XPO271217P00080000 | 2026-01-22 17:17:47+00:00 | 80 | 3.94 | 2 | 5.6 | 0 | 0 | null | 2 | 0.556157 | False | REGULAR | USD | PUT | 2027-12-17 | 635 | 3.8 | 394 | 4.925 | 0 | 0 | 3.94 | 100 | 76.06 |
XPO271217P00100000 | 2026-02-27 14:30:22+00:00 | 100 | 5.8 | 7 | 12 | 0 | 0 | 2 | 10 | 0.521123 | False | REGULAR | USD | PUT | 2027-12-17 | 635 | 9.5 | 580 | 5.8 | 0 | 0 | 5.8 | 100 | 94.2 |
XPO271217P00110000 | 2026-02-06 18:07:15+00:00 | 110 | 7 | 8 | 12 | 0 | 0 | 10 | 10 | 0.507177 | False | REGULAR | USD | PUT | 2027-12-17 | 635 | 10 | 700 | 6.363636 | 0 | 0 | 7 | 100 | 103 |
XPO271217P00130000 | 2026-02-02 16:55:15+00:00 | 130 | 19 | 13.5 | 17.9 | 0 | 0 | null | 2 | 0.479833 | False | REGULAR | USD | PUT | 2027-12-17 | 635 | 15.7 | 1,900 | 14.615385 | 0 | 0 | 19 | 100 | 111 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.