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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XPO271217P00140000 | 2026-02-18 18:43:30+00:00 | 140 | 15.38 | 20 | 24.5 | 0 | 0 | 1 | 2 | 0.509954 | False | REGULAR | USD | PUT | 2027-12-17 | 635 | 22.25 | 1,538 | 10.985714 | 0 | 0 | 15.38 | 100 | 124.62 |
XPO271217P00155000 | 2026-01-30 18:36:43+00:00 | 155 | 33.64 | 23 | 26.9 | 0 | 0 | 2 | 1 | 0.445532 | False | REGULAR | USD | PUT | 2027-12-17 | 635 | 24.95 | 3,364 | 21.703226 | 0 | 0 | 33.64 | 100 | 121.36 |
XPO271217P00160000 | 2026-03-04 20:49:01+00:00 | 160 | 21.85 | 28.5 | 33 | 0 | 0 | null | 1 | 0.48731 | False | REGULAR | USD | PUT | 2027-12-17 | 635 | 30.75 | 2,185 | 13.65625 | 0 | 0 | 21.85 | 100 | 138.15 |
XPO271217P00170000 | 2026-03-04 20:49:01+00:00 | 170 | 25.85 | 33 | 38 | 0 | 0 | 1 | 54 | 0.479619 | False | REGULAR | USD | PUT | 2027-12-17 | 635 | 35.5 | 2,585 | 15.205882 | 0 | 0 | 25.85 | 100 | 144.15 |
XPO271217P00180000 | 2026-03-20 14:48:11+00:00 | 180 | 39.5 | 38.5 | 43 | 8.4 | 27.009645 | 1 | 2 | 0.468526 | False | REGULAR | USD | PUT | 2027-12-17 | 635 | 40.75 | 3,950 | 21.944444 | 0 | 0 | 39.5 | 100 | 140.5 |
XPO271217P00185000 | 2026-02-05 14:33:10+00:00 | 185 | 33.5 | 36.5 | 41 | 0 | 0 | null | 4 | 0.413229 | True | REGULAR | USD | PUT | 2027-12-17 | 635 | 38.75 | 3,350 | 18.108108 | 184 | 549.253731 | -150.5 | -449.253731 | 151.5 |
XPO271217P00200000 | 2026-02-13 20:50:47+00:00 | 200 | 45 | 49.5 | 54 | 0 | 0 | 3 | 8 | 0.447973 | True | REGULAR | USD | PUT | 2027-12-17 | 635 | 51.75 | 4,500 | 22.5 | 199 | 442.222222 | -154 | -342.222222 | 155 |
XPO271217P00220000 | 2026-03-12 14:06:05+00:00 | 220 | 62.07 | 62 | 66.5 | 0 | 0 | 1 | 4 | 0.431372 | True | REGULAR | USD | PUT | 2027-12-17 | 635 | 64.25 | 6,207 | 28.213636 | 219 | 352.827453 | -156.93 | -252.827453 | 157.93 |
XPO271217P00240000 | 2026-02-26 14:59:03+00:00 | 240 | 66.1 | 76 | 80.5 | 0 | 0 | null | 1 | 0.419287 | True | REGULAR | USD | PUT | 2027-12-17 | 635 | 78.25 | 6,610 | 27.541667 | 239 | 361.573374 | -172.9 | -261.573374 | 173.9 |
XPO271217P00250000 | 2026-02-26 15:07:31+00:00 | 250 | 72.7 | 83 | 87.5 | 0 | 0 | null | 1 | 0.409186 | True | REGULAR | USD | PUT | 2027-12-17 | 635 | 85.25 | 7,270 | 29.08 | 249 | 342.503439 | -176.3 | -242.503439 | 177.3 |
XPEV260327C00011500 | 2026-03-17 19:03:47+00:00 | 11.5 | 8.03 | 4.95 | 7.3 | 0 | 0 | 2 | 3 | 1.996094 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 6.125 | 803 | 69.826087 | 10.5 | 130.759651 | -2.47 | -30.759651 | 19.53 |
XPEV260327C00013000 | 2026-03-16 15:34:56+00:00 | 13 | 6.8 | 4.35 | 5.85 | 0 | 0 | 1 | 3 | 2.695316 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 5.1 | 680 | 52.307692 | 12 | 176.470588 | -5.2 | -76.470588 | 19.8 |
XPEV260327C00013500 | 2026-03-16 15:34:56+00:00 | 13.5 | 6.32 | 3.3 | 5.65 | 0 | 0 | 1 | 1 | 2.230473 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 4.475 | 632 | 46.814815 | 12.5 | 197.78481 | -6.18 | -97.78481 | 19.82 |
XPEV260327C00014000 | 2026-03-16 15:35:09+00:00 | 14 | 5.83 | 3.25 | 5.6 | 0 | 0 | 1 | 13 | 2.765628 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 4.425 | 583 | 41.642857 | 13 | 222.984563 | -7.17 | -122.984563 | 19.83 |
XPEV260327C00014500 | 2026-03-16 15:35:09+00:00 | 14.5 | 5.35 | 2.7 | 4.25 | 0 | 0 | 1 | 5 | 1.808595 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 3.475 | 535 | 36.896552 | 13.5 | 252.336449 | -8.15 | -152.336449 | 19.85 |
XPEV260327C00015000 | 2026-03-20 14:10:42+00:00 | 15 | 3.45 | 2.27 | 3.75 | -0.6 | -14.814817 | 1 | 141 | 1.658205 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 3.01 | 345 | 23 | 14 | 405.797101 | -10.55 | -305.797101 | 18.45 |
XPEV260327C00015500 | 2026-03-17 16:21:17+00:00 | 15.5 | 3.9 | 1.9 | 2.85 | 0 | 0 | 1,000 | 306 | 1.238285 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 2.375 | 390 | 25.16129 | 14.5 | 371.794872 | -10.6 | -271.794872 | 19.4 |
XPEV260327C00016000 | 2026-03-20 19:14:48+00:00 | 16 | 1.82 | 1.44 | 1.77 | -1.48 | -44.848484 | 12 | 155 | 0.554692 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.605 | 182 | 11.375 | 15 | 824.175824 | -13.18 | -724.175824 | 17.82 |
XPEV260327C00016500 | 2026-03-20 19:26:36+00:00 | 16.5 | 1.2 | 1.01 | 1.45 | -1.52 | -55.88235 | 34 | 26 | 0.636722 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.23 | 120 | 7.272727 | 15.5 | 1,291.666667 | -14.3 | -1,191.666667 | 17.7 |
XPEV260327C00017000 | 2026-03-20 19:43:08+00:00 | 17 | 0.86 | 0.69 | 0.93 | -1.54 | -64.166664 | 81 | 108 | 0.550786 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.81 | 86 | 5.058824 | 16 | 1,860.465116 | -15.14 | -1,760.465116 | 17.86 |
XPEV260327C00017500 | 2026-03-20 19:43:01+00:00 | 17.5 | 0.57 | 0.49 | 0.62 | -1.41 | -71.21213 | 94 | 4,110 | 0.591801 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.555 | 57 | 3.257143 | 16.5 | 2,894.736842 | -15.93 | -2,794.736842 | 18.07 |
XPEV260327C00018000 | 2026-03-20 19:54:16+00:00 | 18 | 0.35 | 0.3 | 0.4 | -1.22 | -77.707 | 178 | 169 | 0.601566 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.35 | 35 | 1.944444 | 0 | 0 | 0.35 | 100 | 18.35 |
XPEV260327C00018500 | 2026-03-20 19:59:15+00:00 | 18.5 | 0.23 | 0.07 | 0.27 | -0.98 | -80.99173 | 748 | 391 | 0.554692 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.17 | 23 | 1.243243 | 0 | 0 | 0.23 | 100 | 18.73 |
XPEV260327C00019000 | 2026-03-20 19:35:14+00:00 | 19 | 0.13 | 0.05 | 0.2 | -0.83 | -86.45833 | 352 | 335 | 0.625004 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.125 | 13 | 0.684211 | 0 | 0 | 0.13 | 100 | 19.13 |
XPEV260327C00019500 | 2026-03-20 19:28:25+00:00 | 19.5 | 0.08 | 0.07 | 0.09 | -0.66 | -89.189186 | 206 | 2,261 | 0.66016 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.08 | 8 | 0.410256 | 0 | 0 | 0.08 | 100 | 19.58 |
XPEV260327C00020000 | 2026-03-20 19:28:24+00:00 | 20 | 0.05 | 0.05 | 0.07 | -0.51 | -91.07143 | 471 | 1,852 | 0.718753 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.06 | 5 | 0.25 | 0 | 0 | 0.05 | 100 | 20.05 |
XPEV260327C00020500 | 2026-03-20 18:44:28+00:00 | 20.5 | 0.04 | 0.01 | 0.26 | -0.36 | -90 | 72 | 326 | 1.003911 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.135 | 4 | 0.195122 | 0 | 0 | 0.04 | 100 | 20.54 |
XPEV260327C00021000 | 2026-03-20 18:59:18+00:00 | 21 | 0.03 | 0 | 0.1 | -0.27 | -90 | 152 | 634 | 0.875001 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.05 | 3 | 0.142857 | 0 | 0 | 0.03 | 100 | 21.03 |
XPEV260327C00021500 | 2026-03-20 19:18:27+00:00 | 21.5 | 0.03 | 0 | 0.09 | -0.21 | -87.5 | 5 | 178 | 0.945313 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.045 | 3 | 0.139535 | 0 | 0 | 0.03 | 100 | 21.53 |
XPEV260327C00022000 | 2026-03-20 19:08:07+00:00 | 22 | 0.02 | 0 | 0.24 | -0.16 | -88.88889 | 64 | 720 | 1.269535 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.12 | 2 | 0.090909 | 0 | 0 | 0.02 | 100 | 22.02 |
XPEV260327C00022500 | 2026-03-20 15:31:06+00:00 | 22.5 | 0.02 | 0.01 | 0.13 | -0.13 | -86.666664 | 41 | 263 | 1.203129 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.07 | 2 | 0.088889 | 0 | 0 | 0.02 | 100 | 22.52 |
XPEV260327C00023000 | 2026-03-20 19:35:36+00:00 | 23 | 0.02 | 0 | 0.03 | -0.08 | -79.99999 | 19 | 2,295 | 0.984375 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.015 | 2 | 0.086957 | 0 | 0 | 0.02 | 100 | 23.02 |
XPEV260327C00023500 | 2026-03-20 17:10:47+00:00 | 23.5 | 0.01 | 0 | 0.01 | -0.12 | -92.30769 | 43 | 54 | 0.906251 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.005 | 1 | 0.042553 | 0 | 0 | 0.01 | 100 | 23.51 |
XPEV260327C00024000 | 2026-03-20 17:25:24+00:00 | 24 | 0.02 | 0 | 0.01 | -0.03 | -60.000004 | 1 | 738 | 0.96875 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.005 | 2 | 0.083333 | 0 | 0 | 0.02 | 100 | 24.02 |
XPEV260327C00024500 | 2026-03-17 16:45:36+00:00 | 24.5 | 0.07 | 0 | 0.95 | 0 | 0 | 5 | 4 | 2.445316 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.475 | 7 | 0.285714 | 0 | 0 | 0.07 | 100 | 24.57 |
XPEV260327C00025000 | 2026-03-19 19:07:01+00:00 | 25 | 0.04 | 0 | 0.05 | 0 | 0 | 22 | 236 | 1.328128 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.025 | 4 | 0.16 | 0 | 0 | 0.04 | 100 | 25.04 |
XPEV260327C00026000 | 2026-03-16 15:08:41+00:00 | 26 | 0.01 | 0 | 0.22 | 0 | 0 | 94 | 213 | 1.875001 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.11 | 1 | 0.038462 | 0 | 0 | 0.01 | 100 | 26.01 |
XPEV260327C00030000 | 2026-03-18 13:42:25+00:00 | 30 | 0.05 | null | 0.75 | 0 | 0 | 9 | 133 | 3.796876 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | null | 5 | 0.166667 | 0 | 0 | 0.05 | 100 | 30.05 |
XPEV260327P00011500 | 2026-02-18 15:38:28+00:00 | 11.5 | 0.1 | 0 | 0.75 | 0 | 0 | 2 | 2 | 3.007815 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.375 | 10 | 0.869565 | 0 | 0 | 0.1 | 100 | 11.4 |
XPEV260327P00013000 | 2026-03-02 15:47:36+00:00 | 13 | 0.12 | 0 | 0.95 | 0 | 0 | null | 45 | 2.546879 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.475 | 12 | 0.923077 | 0 | 0 | 0.12 | 100 | 12.88 |
XPEV260327P00013500 | 2026-03-05 20:47:55+00:00 | 13.5 | 0.3 | 0 | 0.95 | 0 | 0 | 2 | 2 | 2.324223 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.475 | 30 | 2.222222 | 0 | 0 | 0.3 | 100 | 13.2 |
XPEV260327P00014000 | 2026-03-20 18:49:26+00:00 | 14 | 0.17 | 0 | 0.2 | 0.12 | 240.00002 | 2 | 110 | 1.281254 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.1 | 17 | 1.214286 | 0 | 0 | 0.17 | 100 | 13.83 |
XPEV260327P00014500 | 2026-03-11 15:21:37+00:00 | 14.5 | 0.33 | 0 | 0.72 | 0 | 0 | 1 | 15 | 1.693361 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.36 | 33 | 2.275862 | 0 | 0 | 0.33 | 100 | 14.17 |
XPEV260327P00015000 | 2026-03-20 14:10:42+00:00 | 15 | 0.38 | 0 | 0.05 | 0.32 | 533.3334 | 1 | 128 | 0.703128 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.025 | 38 | 2.533333 | 0 | 0 | 0.38 | 100 | 14.62 |
XPEV260327P00015500 | 2026-03-20 19:59:01+00:00 | 15.5 | 0.07 | 0.05 | 0.07 | -0.04 | -36.363636 | 36 | 215 | 0.71094 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.06 | 7 | 0.451613 | 0 | 0 | 0.07 | 100 | 15.43 |
XPEV260327P00016000 | 2026-03-20 19:40:19+00:00 | 16 | 0.11 | 0.1 | 0.11 | -0.02 | -15.384613 | 130 | 179 | 0.671878 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.105 | 11 | 0.6875 | 0 | 0 | 0.11 | 100 | 15.89 |
XPEV260327P00016500 | 2026-03-20 19:53:08+00:00 | 16.5 | 0.19 | 0.07 | 0.21 | 0.03 | 18.750002 | 769 | 143 | 0.574223 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.14 | 19 | 1.151515 | 0 | 0 | 0.19 | 100 | 16.31 |
XPEV260327P00017000 | 2026-03-20 19:53:09+00:00 | 17 | 0.3 | 0.28 | 0.33 | 0.08 | 36.363644 | 66 | 503 | 0.605473 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.305 | 30 | 1.764706 | 0 | 0 | 0.3 | 100 | 16.7 |
XPEV260327P00017500 | 2026-03-20 19:47:42+00:00 | 17.5 | 0.57 | 0.33 | 0.54 | 0.25 | 78.125 | 250 | 264 | 0.511724 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.435 | 57 | 3.257143 | 0 | 0 | 0.57 | 100 | 16.93 |
XPEV260327P00018000 | 2026-03-20 19:59:23+00:00 | 18 | 0.8 | 0.71 | 0.86 | 0.32 | 66.66667 | 405 | 4,458 | 0.582035 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.785 | 80 | 4.444444 | 17 | 2,125 | -16.2 | -2,025 | 17.2 |
XPEV260327P00018500 | 2026-03-20 19:23:33+00:00 | 18.5 | 1.21 | 1.07 | 1.42 | 0.59 | 95.16129 | 116 | 329 | 0.722659 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 1.245 | 121 | 6.540541 | 17.5 | 1,446.280992 | -16.29 | -1,346.280992 | 17.29 |
XPEV260327P00019000 | 2026-03-20 19:21:50+00:00 | 19 | 1.6 | 1.43 | 1.75 | 0.76 | 90.4762 | 103 | 231 | 0.652347 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 1.59 | 160 | 8.421053 | 18 | 1,125 | -16.4 | -1,025 | 17.4 |
XPEV260327P00019500 | 2026-03-20 19:20:49+00:00 | 19.5 | 2.06 | 1.94 | 2.42 | 0.98 | 90.74073 | 26 | 104 | 0.933594 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 2.18 | 206 | 10.564103 | 18.5 | 898.058252 | -16.44 | -798.058252 | 17.44 |
XPEV260327P00020000 | 2026-03-20 19:58:02+00:00 | 20 | 2.45 | 2.43 | 2.5 | 1.05 | 75.00001 | 53 | 178 | 0.54688 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 2.465 | 245 | 12.25 | 19 | 775.510204 | -16.55 | -675.510204 | 17.55 |
XPEV260327P00020500 | 2026-03-20 19:21:04+00:00 | 20.5 | 2.97 | 2.8 | 3.25 | 1.19 | 66.853935 | 2 | 57 | 0.859376 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 3.025 | 297 | 14.487805 | 19.5 | 656.565657 | -16.53 | -556.565657 | 17.53 |
XPEV260327P00021000 | 2026-03-20 19:21:04+00:00 | 21 | 3.32 | 3.05 | 4.65 | 1.12 | 50.909084 | 3 | 17 | 1.582033 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 3.85 | 332 | 15.809524 | 20 | 602.409639 | -16.68 | -502.409639 | 17.68 |
XPEV260327P00022000 | 2026-03-19 19:57:40+00:00 | 22 | 3.48 | 3.6 | 5.9 | 0.05 | 1.457725 | 4 | 4 | 1.644533 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 4.75 | 348 | 15.818182 | 21 | 603.448276 | -17.52 | -503.448276 | 18.52 |
XPEV260327P00024000 | 2026-03-17 18:30:23+00:00 | 24 | 4.78 | 5.45 | 7.25 | 0 | 0 | 2 | 66 | 2.839847 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 6.35 | 478 | 19.916667 | 23 | 481.171548 | -18.22 | -381.171548 | 19.22 |
XPEV260327P00025500 | 2026-03-13 14:19:07+00:00 | 25.5 | 5.5 | 7.35 | 9.95 | 0 | 0 | null | 20 | 2.988284 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 8.65 | 550 | 21.568627 | 24.5 | 445.454545 | -19 | -345.454545 | 20 |
XPEV260327P00026000 | 2026-03-13 15:58:07+00:00 | 26 | 5.95 | 7.6 | 10.45 | 0 | 0 | null | 20 | 2.882815 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 9.025 | 595 | 22.884615 | 25 | 420.168067 | -19.05 | -320.168067 | 20.05 |
XPEV260402C00011000 | 2026-03-20 14:10:42+00:00 | 11 | 7.45 | 6.25 | 8.55 | 1.69 | 29.340271 | 1 | 1 | 3.074221 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 7.4 | 745 | 67.727273 | 10 | 134.228188 | -2.55 | -34.228188 | 18.45 |
XPEV260402C00012000 | 2026-03-16 15:34:43+00:00 | 12 | 7.85 | 5.35 | 7.55 | 0 | 0 | 1 | 0 | 2.734378 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 6.45 | 785 | 65.416667 | 11 | 140.127389 | -3.15 | -40.127389 | 19.85 |
XPEV260402C00012500 | 2026-03-16 15:34:43+00:00 | 12.5 | 7.35 | 4.75 | 6.35 | 0 | 0 | 1 | 30 | 2.000005 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 5.55 | 735 | 58.8 | 11.5 | 156.462585 | -4.15 | -56.462585 | 19.85 |
XPEV260402C00013500 | 2026-03-03 19:19:43+00:00 | 13.5 | 2.51 | 3.85 | 5.25 | 0 | 0 | null | 45 | 1.677736 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 4.55 | 251 | 18.592593 | 12.5 | 498.007968 | -9.99 | -398.007968 | 16.01 |
XPEV260402C00015000 | 2026-03-17 16:04:41+00:00 | 15 | 4.4 | 2.44 | 3.85 | 0 | 0 | 15 | 51 | 1.320316 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 3.145 | 440 | 29.333333 | 14 | 318.181818 | -9.6 | -218.181818 | 19.4 |
XPEV260402C00015500 | 2026-03-17 16:40:04+00:00 | 15.5 | 3.95 | 1.63 | 3.6 | 0 | 0 | 1,002 | 4 | 1.132817 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 2.615 | 395 | 25.483871 | 14.5 | 367.088608 | -10.55 | -267.088608 | 19.45 |
XPEV260402C00016000 | 2026-03-09 17:44:45+00:00 | 16 | 2.69 | 1.52 | 3.25 | 0 | 0 | 11 | 10 | 1.224613 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 2.385 | 269 | 16.8125 | 15 | 557.620818 | -12.31 | -457.620818 | 18.69 |
XPEV260402C00016500 | 2026-03-10 17:57:07+00:00 | 16.5 | 3 | 1.2 | 1.61 | 0 | 0 | 10 | 10 | 0.625004 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 1.405 | 300 | 18.181818 | 15.5 | 516.666667 | -12.5 | -416.666667 | 19.5 |
XPEV260402C00017000 | 2026-03-20 17:11:05+00:00 | 17 | 1.17 | 0.77 | 1.27 | -1.43 | -55 | 1 | 93 | 0.570317 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 1.02 | 117 | 6.882353 | 16 | 1,367.521368 | -14.83 | -1,267.521368 | 18.17 |
XPEV260402C00017500 | 2026-03-20 17:28:10+00:00 | 17.5 | 0.83 | 0.48 | 0.82 | -2.32 | -73.650795 | 2 | 34 | 0.626957 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.65 | 83 | 4.742857 | 16.5 | 1,987.951807 | -15.67 | -1,887.951807 | 18.33 |
XPEV260402C00018000 | 2026-03-20 19:47:42+00:00 | 18 | 0.52 | 0.27 | 0.62 | -1.22 | -70.114944 | 270 | 77 | 0.501958 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.445 | 52 | 2.888889 | 0 | 0 | 0.52 | 100 | 18.52 |
XPEV260402C00018500 | 2026-03-20 19:47:53+00:00 | 18.5 | 0.36 | 0.27 | 0.46 | -1.02 | -73.91304 | 560 | 55 | 0.57227 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.365 | 36 | 1.945946 | 0 | 0 | 0.36 | 100 | 18.86 |
XPEV260402C00019000 | 2026-03-20 19:38:49+00:00 | 19 | 0.25 | 0.11 | 0.35 | -0.88 | -77.87611 | 1,514 | 581 | 0.560551 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.23 | 25 | 1.315789 | 0 | 0 | 0.25 | 100 | 19.25 |
XPEV260402C00019500 | 2026-03-20 18:47:21+00:00 | 19.5 | 0.2 | 0.07 | 0.35 | -0.7 | -77.77778 | 79 | 197 | 0.636722 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.21 | 20 | 1.025641 | 0 | 0 | 0.2 | 100 | 19.7 |
XPEV260402C00020000 | 2026-03-20 19:31:12+00:00 | 20 | 0.13 | 0.08 | 0.5 | -0.6 | -82.19178 | 83 | 599 | 0.820314 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.29 | 13 | 0.65 | 0 | 0 | 0.13 | 100 | 20.13 |
XPEV260402C00020500 | 2026-03-20 17:01:57+00:00 | 20.5 | 0.1 | 0 | 0.28 | -0.46 | -82.14286 | 60 | 45 | 0.718753 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.14 | 10 | 0.487805 | 0 | 0 | 0.1 | 100 | 20.6 |
XPEV260402C00021000 | 2026-03-20 19:31:42+00:00 | 21 | 0.08 | 0 | 0.29 | -0.37 | -82.22222 | 95 | 51 | 0.800783 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.145 | 8 | 0.380952 | 0 | 0 | 0.08 | 100 | 21.08 |
XPEV260402C00021500 | 2026-03-20 19:31:37+00:00 | 21.5 | 0.05 | 0 | 0.36 | -0.3 | -85.71428 | 5 | 34 | 0.925782 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.18 | 5 | 0.232558 | 0 | 0 | 0.05 | 100 | 21.55 |
XPEV260402C00022000 | 2026-03-19 18:44:49+00:00 | 22 | 0.28 | 0 | 0.22 | 0 | 0 | 12 | 57 | 0.878907 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.11 | 28 | 1.272727 | 0 | 0 | 0.28 | 100 | 22.28 |
XPEV260402C00022500 | 2026-03-19 19:39:09+00:00 | 22.5 | 0.2 | 0 | 0.6 | 0 | 0 | 21 | 74 | 1.238285 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.3 | 20 | 0.888889 | 0 | 0 | 0.2 | 100 | 22.7 |
XPEV260402C00023000 | 2026-03-19 19:15:46+00:00 | 23 | 0.16 | 0 | 0.25 | 0 | 0 | 5 | 358 | 1.035161 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.125 | 16 | 0.695652 | 0 | 0 | 0.16 | 100 | 23.16 |
XPEV260402C00024000 | 2026-03-20 18:06:28+00:00 | 24 | 0.04 | 0 | 0.29 | -0.07 | -63.636364 | 8 | 64 | 1.19141 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.145 | 4 | 0.166667 | 0 | 0 | 0.04 | 100 | 24.04 |
XPEV260402C00025000 | 2026-03-20 17:37:03+00:00 | 25 | 0.03 | 0 | 0.07 | -0.19 | -86.36364 | 13 | 2 | 0.992188 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.035 | 3 | 0.12 | 0 | 0 | 0.03 | 100 | 25.03 |
XPEV260402C00026000 | 2026-03-16 19:06:40+00:00 | 26 | 0.1 | 0 | 2.13 | 0 | 0 | 1 | 1 | 2.546879 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 1.065 | 10 | 0.384615 | 0 | 0 | 0.1 | 100 | 26.1 |
XPEV260402P00012500 | 2026-03-04 16:19:00+00:00 | 12.5 | 0.14 | 0 | 0.96 | 0 | 0 | null | 1 | 1.970703 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.48 | 14 | 1.12 | 0 | 0 | 0.14 | 100 | 12.36 |
XPEV260402P00013000 | 2026-03-05 20:48:11+00:00 | 13 | 0.2 | 0 | 0.95 | 0 | 0 | null | 4 | 1.800782 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.475 | 20 | 1.538462 | 0 | 0 | 0.2 | 100 | 12.8 |
XPEV260402P00013500 | 2026-02-20 19:12:59+00:00 | 13.5 | 0.19 | 0 | 0.6 | 0 | 0 | 1 | 0 | 1.394534 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.3 | 19 | 1.407407 | 0 | 0 | 0.19 | 100 | 13.31 |
XPEV260402P00014000 | 2026-03-06 15:01:38+00:00 | 14 | 0.24 | 0 | 1.95 | 0 | 0 | 2 | 6 | 2.064458 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.975 | 24 | 1.714286 | 0 | 0 | 0.24 | 100 | 13.76 |
XPEV260402P00014500 | 2026-03-12 18:07:15+00:00 | 14.5 | 0.1 | 0 | 0.75 | 0 | 0 | 12 | 85 | 1.216801 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.375 | 10 | 0.689655 | 0 | 0 | 0.1 | 100 | 14.4 |
XPEV260402P00015000 | 2026-03-20 19:52:38+00:00 | 15 | 0.09 | 0 | 0.31 | 0 | 0 | 66 | 180 | 0.781252 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.155 | 9 | 0.6 | 0 | 0 | 0.09 | 100 | 14.91 |
XPEV260402P00015500 | 2026-03-20 19:54:02+00:00 | 15.5 | 0.12 | 0.06 | 0.21 | 0 | 0 | 3 | 88 | 0.632816 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.135 | 12 | 0.774194 | 0 | 0 | 0.12 | 100 | 15.38 |
XPEV260402P00016000 | 2026-03-20 17:59:17+00:00 | 16 | 0.16 | 0.01 | 0.3 | -0.05 | -23.809523 | 6 | 108 | 0.544926 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.155 | 16 | 1 | 0 | 0 | 0.16 | 100 | 15.84 |
XPEV260402P00016500 | 2026-03-20 18:08:16+00:00 | 16.5 | 0.31 | 0.08 | 0.32 | 0.09 | 40.909092 | 42 | 26 | 0.591801 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.2 | 31 | 1.878788 | 0 | 0 | 0.31 | 100 | 16.19 |
XPEV260402P00017000 | 2026-03-20 16:40:41+00:00 | 17 | 0.45 | 0.27 | 0.56 | 0.06 | 15.384616 | 30 | 223 | 0.523442 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.415 | 45 | 2.647059 | 0 | 0 | 0.45 | 100 | 16.55 |
XPEV260402P00017500 | 2026-03-20 18:53:26+00:00 | 17.5 | 0.65 | 0.45 | 0.78 | 0.18 | 38.297867 | 84 | 100 | 0.504888 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.615 | 65 | 3.714286 | 0 | 0 | 0.65 | 100 | 16.85 |
XPEV260402P00018000 | 2026-03-20 19:39:00+00:00 | 18 | 0.99 | 0.56 | 1.05 | 0.36 | 57.14286 | 610 | 98 | 0.626957 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.805 | 99 | 5.5 | 17 | 1,717.171717 | -16.01 | -1,617.171717 | 17.01 |
XPEV260402P00019000 | 2026-03-20 18:54:01+00:00 | 19 | 1.79 | 1.64 | 2.02 | 0.82 | 84.53607 | 83 | 144 | 0.705081 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 1.83 | 179 | 9.421053 | 18 | 1,005.586592 | -16.21 | -905.586592 | 17.21 |
XPEV260402P00019500 | 2026-03-17 14:17:01+00:00 | 19.5 | 1 | 2.06 | 2.41 | 0 | 0 | 3 | 57 | 0.718753 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 2.235 | 100 | 5.128205 | 18.5 | 1,850 | -17.5 | -1,750 | 18.5 |
XPEV260402P00020000 | 2026-03-19 19:34:03+00:00 | 20 | 1.56 | 2.25 | 2.76 | 0 | 0 | 2 | 30 | 0.841798 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 2.505 | 156 | 7.8 | 19 | 1,217.948718 | -17.44 | -1,117.948718 | 18.44 |
XPEV260402P00020500 | 2026-03-18 13:56:30+00:00 | 20.5 | 2.12 | 2.39 | 3.25 | 0 | 0 | 2 | 32 | 0.921876 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 2.82 | 212 | 10.341463 | 19.5 | 919.811321 | -17.38 | -819.811321 | 18.38 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.