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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XPEV260402P00021000 | 2026-03-11 17:14:25+00:00 | 21 | 2.48 | 3.15 | 3.75 | 0 | 0 | null | 1 | 1.005864 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 3.45 | 248 | 11.809524 | 20 | 806.451613 | -17.52 | -706.451613 | 18.52 |
XPEV260402P00023000 | 2026-03-13 17:33:33+00:00 | 23 | 3.25 | 4.4 | 5.9 | 0 | 0 | null | 23 | 1.49219 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 5.15 | 325 | 14.130435 | 22 | 676.923077 | -18.75 | -576.923077 | 19.75 |
XPEV260402P00026000 | 2026-03-13 15:20:29+00:00 | 26 | 5.9 | 7.4 | 10.4 | 0 | 0 | null | 25 | 1.886719 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 8.9 | 590 | 22.692308 | 25 | 423.728814 | -19.1 | -323.728814 | 20.1 |
XPEV260410C00012000 | 2026-03-05 19:39:43+00:00 | 12 | 4.35 | 5.3 | 6.8 | 0 | 0 | null | 50 | 1.679689 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 6.05 | 435 | 36.25 | 11 | 252.873563 | -6.65 | -152.873563 | 16.35 |
XPEV260410C00014000 | 2026-03-05 17:23:31+00:00 | 14 | 2.65 | 3.15 | 4.85 | 0 | 0 | null | 35 | 1.130864 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 4 | 265 | 18.928571 | 13 | 490.566038 | -10.35 | -390.566038 | 16.65 |
XPEV260410C00015000 | 2026-03-13 16:33:08+00:00 | 15 | 5.35 | 2.25 | 3.9 | 0 | 0 | null | 25 | 0.963868 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 3.075 | 535 | 35.666667 | 14 | 261.682243 | -8.65 | -161.682243 | 20.35 |
XPEV260410C00016000 | 2026-03-19 16:21:21+00:00 | 16 | 3.26 | 1.6 | 2.22 | 0 | 0 | 2 | 17 | 0.599613 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 1.91 | 326 | 20.375 | 15 | 460.122699 | -11.74 | -360.122699 | 19.26 |
XPEV260410C00017000 | 2026-03-20 19:37:39+00:00 | 17 | 1.2 | 1.1 | 1.37 | -2.35 | -66.19718 | 3 | 12 | 0.580082 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 1.235 | 120 | 7.058824 | 16 | 1,333.333333 | -14.8 | -1,233.333333 | 18.2 |
XPEV260410C00018000 | 2026-03-20 19:26:22+00:00 | 18 | 0.72 | 0.52 | 0.88 | -1.08 | -59.999996 | 31 | 14 | 0.54688 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.7 | 72 | 4 | 0 | 0 | 0.72 | 100 | 18.72 |
XPEV260410C00018500 | 2026-03-20 17:35:21+00:00 | 18.5 | 0.61 | 0.5 | 0.7 | -0.78 | -56.11511 | 48 | 1,550 | 0.59766 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.6 | 61 | 3.297297 | 0 | 0 | 0.61 | 100 | 19.11 |
XPEV260410C00019000 | 2026-03-20 18:53:25+00:00 | 19 | 0.4 | 0.2 | 0.54 | -0.93 | -69.92481 | 99 | 77 | 0.539067 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.37 | 40 | 2.105263 | 0 | 0 | 0.4 | 100 | 19.4 |
XPEV260410C00019500 | 2026-03-20 16:18:56+00:00 | 19.5 | 0.35 | 0.15 | 0.44 | -0.75 | -68.181816 | 17 | 35 | 0.564457 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.295 | 35 | 1.794872 | 0 | 0 | 0.35 | 100 | 19.85 |
XPEV260410C00020000 | 2026-03-20 19:29:21+00:00 | 20 | 0.22 | 0.15 | 0.48 | -0.66 | -74.99999 | 38 | 2,180 | 0.656253 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.315 | 22 | 1.1 | 0 | 0 | 0.22 | 100 | 20.22 |
XPEV260410C00020500 | 2026-03-20 13:49:12+00:00 | 20.5 | 0.27 | 0.01 | 0.42 | -0.45 | -62.5 | 1 | 31 | 0.634769 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.215 | 27 | 1.317073 | 0 | 0 | 0.27 | 100 | 20.77 |
XPEV260410C00021000 | 2026-03-20 16:11:19+00:00 | 21 | 0.19 | 0.01 | 0.4 | -0.36 | -65.45455 | 1 | 108 | 0.687503 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.205 | 19 | 0.904762 | 0 | 0 | 0.19 | 100 | 21.19 |
XPEV260410C00021500 | 2026-03-20 18:15:59+00:00 | 21.5 | 0.12 | 0 | 0.15 | -0.74 | -86.04651 | 31 | 3 | 0.574223 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.075 | 12 | 0.55814 | 0 | 0 | 0.12 | 100 | 21.62 |
XPEV260410C00022000 | 2026-03-20 14:06:32+00:00 | 22 | 0.12 | 0.05 | 0.22 | -0.25 | -67.567566 | 29 | 157 | 0.7168 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.135 | 12 | 0.545455 | 0 | 0 | 0.12 | 100 | 22.12 |
XPEV260410C00022500 | 2026-03-19 14:51:09+00:00 | 22.5 | 0.32 | 0 | 0.75 | 0 | 0 | 5 | 6 | 1.029302 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.375 | 32 | 1.422222 | 0 | 0 | 0.32 | 100 | 22.82 |
XPEV260410C00023000 | 2026-03-19 17:47:06+00:00 | 23 | 0.26 | 0.01 | 0.17 | 0 | 0 | 10 | 75 | 0.74219 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.09 | 26 | 1.130435 | 0 | 0 | 0.26 | 100 | 23.26 |
XPEV260410C00024000 | 2026-03-20 17:43:32+00:00 | 24 | 0.03 | 0 | 0.26 | -0.15 | -83.33333 | 10 | 61 | 0.898439 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.13 | 3 | 0.125 | 0 | 0 | 0.03 | 100 | 24.03 |
XPEV260410C00025000 | 2026-03-19 19:20:52+00:00 | 25 | 0.21 | 0.01 | 0.18 | 0 | 0 | 4 | 92 | 0.921876 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.095 | 21 | 0.84 | 0 | 0 | 0.21 | 100 | 25.21 |
XPEV260410C00026000 | 2026-03-19 19:20:00+00:00 | 26 | 0.22 | 0 | 0.75 | 0 | 0 | 1 | 45 | 1.384769 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.375 | 22 | 0.846154 | 0 | 0 | 0.22 | 100 | 26.22 |
XPEV260410C00030000 | 2026-03-16 15:37:04+00:00 | 30 | 0.13 | 0 | 2.16 | 0 | 0 | 1 | 2 | 2.351567 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 1.08 | 13 | 0.433333 | 0 | 0 | 0.13 | 100 | 30.13 |
XPEV260410P00013000 | 2026-03-06 17:53:28+00:00 | 13 | 0.15 | 0 | 0.75 | 0 | 0 | 2 | 1 | 1.281254 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.375 | 15 | 1.153846 | 0 | 0 | 0.15 | 100 | 12.85 |
XPEV260410P00013500 | 2026-03-06 17:53:11+00:00 | 13.5 | 0.25 | 0 | 2.15 | 0 | 0 | 2 | 1 | 1.828126 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 1.075 | 25 | 1.851852 | 0 | 0 | 0.25 | 100 | 13.25 |
XPEV260410P00014000 | 2026-03-05 15:32:46+00:00 | 14 | 0.37 | 0 | 1.75 | 0 | 0 | null | 21 | 1.515627 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.875 | 37 | 2.642857 | 0 | 0 | 0.37 | 100 | 13.63 |
XPEV260410P00014500 | 2026-03-19 19:18:25+00:00 | 14.5 | 0.24 | 0 | 0.76 | 0 | 0 | 1 | 13 | 0.947266 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.38 | 24 | 1.655172 | 0 | 0 | 0.24 | 100 | 14.26 |
XPEV260410P00015000 | 2026-03-20 14:17:40+00:00 | 15 | 0.12 | 0.01 | 0.4 | -0.14 | -53.84615 | 8 | 9 | 0.664066 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.205 | 12 | 0.8 | 0 | 0 | 0.12 | 100 | 14.88 |
XPEV260410P00015500 | 2026-03-20 14:12:54+00:00 | 15.5 | 0.2 | 0 | 0.32 | 0 | 0 | 2 | 29 | 0.519536 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.16 | 20 | 1.290323 | 0 | 0 | 0.2 | 100 | 15.3 |
XPEV260410P00016000 | 2026-03-20 19:26:48+00:00 | 16 | 0.34 | 0.1 | 0.46 | 0.02 | 6.250004 | 3 | 10 | 0.535161 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.28 | 34 | 2.125 | 0 | 0 | 0.34 | 100 | 15.66 |
XPEV260410P00016500 | 2026-03-20 18:30:55+00:00 | 16.5 | 0.45 | 0.21 | 0.6 | 0.12 | 36.36363 | 85 | 16 | 0.519536 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.405 | 45 | 2.727273 | 0 | 0 | 0.45 | 100 | 16.05 |
XPEV260410P00017000 | 2026-03-20 19:28:34+00:00 | 17 | 0.62 | 0.39 | 0.78 | 0.31 | 100 | 31 | 47 | 0.51563 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.585 | 62 | 3.647059 | 0 | 0 | 0.62 | 100 | 16.38 |
XPEV260410P00017500 | 2026-03-20 19:36:17+00:00 | 17.5 | 0.89 | 0.52 | 0.96 | 0.31 | 53.448277 | 20 | 98 | 0.602543 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.74 | 89 | 5.085714 | 0 | 0 | 0.89 | 100 | 16.61 |
XPEV260410P00018000 | 2026-03-20 18:02:35+00:00 | 18 | 1 | 0.88 | 1.25 | 0.25 | 33.333336 | 73 | 547 | 0.608402 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 1.065 | 100 | 5.555556 | 17 | 1,700 | -16 | -1,600 | 17 |
XPEV260410P00018500 | 2026-03-20 18:31:34+00:00 | 18.5 | 1.29 | 1.22 | 1.56 | 0.36 | 38.709675 | 43 | 14 | 0.60352 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 1.39 | 129 | 6.972973 | 17.5 | 1,356.589147 | -16.21 | -1,256.589147 | 17.21 |
XPEV260410P00019000 | 2026-03-20 13:49:24+00:00 | 19 | 1.89 | 1.6 | 2 | 0.79 | 71.81818 | 6 | 29 | 0.524419 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 1.8 | 189 | 9.947368 | 18 | 952.380952 | -16.11 | -852.380952 | 17.11 |
XPEV260410P00020000 | 2026-03-13 16:31:07+00:00 | 20 | 2.5 | 2.07 | 3.3 | 1.11 | 79.85612 | 1 | 41 | 0.587895 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 2.685 | 250 | 12.5 | 19 | 760 | -16.5 | -660 | 17.5 |
XPEV260410P00021000 | 2026-03-16 14:22:05+00:00 | 21 | 1.91 | 2.75 | 4.05 | 0 | 0 | 6 | 12 | 1.022466 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 3.4 | 191 | 9.095238 | 20 | 1,047.120419 | -18.09 | -947.120419 | 19.09 |
XPEV260410P00026000 | 2026-03-13 14:18:30+00:00 | 26 | 6.05 | 7.65 | 10.5 | 0 | 0 | null | 25 | 1.623049 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 9.075 | 605 | 23.269231 | 25 | 413.22314 | -18.95 | -313.22314 | 19.95 |
XPEV260410P00030000 | 2026-03-16 13:30:25+00:00 | 30 | 10.2 | 11.45 | 14.45 | 0 | 0 | 1 | 0 | 1.843751 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 12.95 | 1,020 | 34 | 29 | 284.313725 | -18.8 | -184.313725 | 19.8 |
XPEV260417C00010000 | 2026-02-24 18:21:27+00:00 | 10 | 8.59 | 7.3 | 8.65 | 0 | 0 | 2 | 24 | 1.839845 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 7.975 | 859 | 85.9 | 9 | 104.772992 | -0.41 | -4.772992 | 18.59 |
XPEV260417C00012000 | 2026-03-02 20:25:02+00:00 | 12 | 5.1 | 5.4 | 6.7 | 0 | 0 | 3 | 8 | 1.445315 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 6.05 | 510 | 42.5 | 11 | 215.686275 | -5.9 | -115.686275 | 17.1 |
XPEV260417C00013000 | 2026-03-16 16:27:14+00:00 | 13 | 7.07 | 4.45 | 5.75 | 0 | 0 | 1 | 74 | 1.269535 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 5.1 | 707 | 54.384615 | 12 | 169.731259 | -4.93 | -69.731259 | 20.07 |
XPEV260417C00014000 | 2026-03-06 19:54:53+00:00 | 14 | 3.7 | 3.45 | 4.8 | 0 | 0 | 14 | 21 | 1.076176 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 4.125 | 370 | 26.428571 | 13 | 351.351351 | -9.3 | -251.351351 | 17.7 |
XPEV260417C00015000 | 2026-03-18 13:57:13+00:00 | 15 | 4.04 | 2.59 | 3.95 | 0 | 0 | 8 | 100 | 0.966797 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 3.27 | 404 | 26.933333 | 14 | 346.534653 | -9.96 | -246.534653 | 19.04 |
XPEV260417C00016000 | 2026-03-20 17:14:12+00:00 | 16 | 2.25 | 1.71 | 2.27 | -1.24 | -35.530087 | 33 | 519 | 0.570317 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.99 | 225 | 14.0625 | 15 | 666.666667 | -12.75 | -566.666667 | 18.25 |
XPEV260417C00017000 | 2026-03-19 18:00:08+00:00 | 17 | 2.61 | 1.23 | 1.43 | 0 | 0 | 25 | 578 | 0.550786 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.33 | 261 | 15.352941 | 16 | 613.02682 | -13.39 | -513.02682 | 19.61 |
XPEV260417C00018000 | 2026-03-20 19:46:30+00:00 | 18 | 0.87 | 0.75 | 1.07 | -1.29 | -59.72222 | 264 | 5,676 | 0.582035 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.91 | 87 | 4.833333 | 0 | 0 | 0.87 | 100 | 18.87 |
XPEV260417C00019000 | 2026-03-20 19:05:56+00:00 | 19 | 0.49 | 0.4 | 0.61 | -0.95 | -65.97222 | 370 | 5,462 | 0.544926 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.505 | 49 | 2.578947 | 0 | 0 | 0.49 | 100 | 19.49 |
XPEV260417C00020000 | 2026-03-20 19:56:47+00:00 | 20 | 0.33 | 0.3 | 0.39 | -0.68 | -67.32673 | 137 | 5,089 | 0.585942 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.345 | 33 | 1.65 | 0 | 0 | 0.33 | 100 | 20.33 |
XPEV260417C00021000 | 2026-03-20 19:49:00+00:00 | 21 | 0.21 | 0.14 | 0.24 | -0.49 | -70.00001 | 232 | 1,544 | 0.578129 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.19 | 21 | 1 | 0 | 0 | 0.21 | 100 | 21.21 |
XPEV260417C00022000 | 2026-03-20 19:45:24+00:00 | 22 | 0.13 | 0.11 | 0.15 | -0.36 | -73.46939 | 185 | 3,720 | 0.609379 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.13 | 13 | 0.590909 | 0 | 0 | 0.13 | 100 | 22.13 |
XPEV260417C00023000 | 2026-03-20 18:53:06+00:00 | 23 | 0.12 | 0.06 | 0.2 | -0.23 | -65.71428 | 6 | 8,217 | 0.695316 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.13 | 12 | 0.521739 | 0 | 0 | 0.12 | 100 | 23.12 |
XPEV260417C00024000 | 2026-03-20 19:11:28+00:00 | 24 | 0.08 | 0 | 0.1 | -0.17 | -68 | 175 | 3,036 | 0.636722 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.05 | 8 | 0.333333 | 0 | 0 | 0.08 | 100 | 24.08 |
XPEV260417C00025000 | 2026-03-20 19:39:55+00:00 | 25 | 0.07 | 0.05 | 0.1 | -0.1 | -58.823532 | 37 | 5,696 | 0.757815 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.075 | 7 | 0.28 | 0 | 0 | 0.07 | 100 | 25.07 |
XPEV260417C00026000 | 2026-03-20 19:21:00+00:00 | 26 | 0.05 | 0.04 | 0.16 | -0.1 | -66.66667 | 11 | 687 | 0.867189 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.1 | 5 | 0.192308 | 0 | 0 | 0.05 | 100 | 26.05 |
XPEV260417C00027000 | 2026-03-17 16:53:54+00:00 | 27 | 0.01 | 0 | 0.3 | -0.1 | -90.909096 | 3 | 3,116 | 1.011724 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.15 | 1 | 0.037037 | 0 | 0 | 0.01 | 100 | 27.01 |
XPEV260417C00028000 | 2026-03-18 16:21:59+00:00 | 28 | 0.05 | 0 | 0.08 | -0.03 | -37.499996 | 1 | 2,646 | 0.843752 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.04 | 5 | 0.178571 | 0 | 0 | 0.05 | 100 | 28.05 |
XPEV260417C00029000 | 2026-03-17 16:53:08+00:00 | 29 | 0.09 | 0 | 0.1 | 0 | 0 | 1 | 231 | 0.929688 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.05 | 9 | 0.310345 | 0 | 0 | 0.09 | 100 | 29.09 |
XPEV260417C00030000 | 2026-03-20 15:12:48+00:00 | 30 | 0.01 | 0 | 0.15 | -0.05 | -83.33333 | 56 | 3,713 | 1.04688 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.075 | 1 | 0.033333 | 0 | 0 | 0.01 | 100 | 30.01 |
XPEV260417C00031000 | 2026-03-17 16:52:24+00:00 | 31 | 0.06 | 0 | 0.09 | 0 | 0 | 2 | 765 | 1.011724 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.045 | 6 | 0.193548 | 0 | 0 | 0.06 | 100 | 31.06 |
XPEV260417C00032000 | 2026-03-13 19:27:47+00:00 | 32 | 0.06 | 0 | 0.29 | 0 | 0 | 4 | 149 | 1.289066 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.145 | 6 | 0.1875 | 0 | 0 | 0.06 | 100 | 32.06 |
XPEV260417C00033000 | 2026-03-13 19:26:59+00:00 | 33 | 0.05 | 0.01 | 0.09 | 0 | 0 | 4 | 75 | 1.117192 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.05 | 5 | 0.151515 | 0 | 0 | 0.05 | 100 | 33.05 |
XPEV260417C00034000 | 2026-03-02 15:22:43+00:00 | 34 | 0.04 | 0 | 0.08 | 0 | 0 | 1 | 68 | 1.125004 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.04 | 4 | 0.117647 | 0 | 0 | 0.04 | 100 | 34.04 |
XPEV260417C00035000 | 2026-03-20 17:58:31+00:00 | 35 | 0.01 | 0 | 0.05 | -0.01 | -50 | 31 | 7,204 | 1.093755 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.025 | 1 | 0.028571 | 0 | 0 | 0.01 | 100 | 35.01 |
XPEV260417C00036000 | 2026-01-30 17:46:26+00:00 | 36 | 0.13 | 0 | 0.33 | 0 | 0 | 1 | 13 | 1.511721 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.165 | 13 | 0.361111 | 0 | 0 | 0.13 | 100 | 36.13 |
XPEV260417C00037000 | 2026-03-06 20:45:18+00:00 | 37 | 0.05 | 0 | 0.07 | 0 | 0 | 3 | 14 | 1.218754 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.035 | 5 | 0.135135 | 0 | 0 | 0.05 | 100 | 37.05 |
XPEV260417C00039000 | 2026-01-29 18:13:07+00:00 | 39 | 0.1 | 0 | 0.31 | 0 | 0 | 51 | 53 | 1.617189 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.155 | 10 | 0.25641 | 0 | 0 | 0.1 | 100 | 39.1 |
XPEV260417C00040000 | 2026-01-30 17:25:06+00:00 | 40 | 0.11 | 0 | 0.3 | 0 | 0 | 2 | 172 | 1.644533 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.15 | 11 | 0.275 | 0 | 0 | 0.11 | 100 | 40.11 |
XPEV260417C00041000 | 2026-03-09 14:32:55+00:00 | 41 | 0.05 | 0 | 0.07 | 0 | 0 | 1 | 13 | 1.351566 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.035 | 5 | 0.121951 | 0 | 0 | 0.05 | 100 | 41.05 |
XPEV260417C00042000 | 2026-03-13 17:47:25+00:00 | 42 | 0.03 | 0 | 0.04 | 0 | 0 | 4 | 373 | 1.296879 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.02 | 3 | 0.071429 | 0 | 0 | 0.03 | 100 | 42.03 |
XPEV260417P00010000 | 2026-03-11 17:46:57+00:00 | 10 | 0.2 | 0 | 0.07 | 0 | 0 | 2 | 325 | 1.054692 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.035 | 20 | 2 | 0 | 0 | 0.2 | 100 | 9.8 |
XPEV260417P00012000 | 2026-03-11 17:46:20+00:00 | 12 | 0.06 | 0 | 0.09 | 0 | 0 | 1 | 3,577 | 0.781252 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.045 | 6 | 0.5 | 0 | 0 | 0.06 | 100 | 11.94 |
XPEV260417P00013000 | 2026-03-20 17:44:12+00:00 | 13 | 0.07 | 0 | 0.08 | 0 | 0 | 105 | 868 | 0.625004 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.04 | 7 | 0.538462 | 0 | 0 | 0.07 | 100 | 12.93 |
XPEV260417P00014000 | 2026-03-20 19:36:16+00:00 | 14 | 0.13 | 0.02 | 0.33 | 0.01 | 8.333332 | 52 | 386 | 0.703128 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.175 | 13 | 0.928571 | 0 | 0 | 0.13 | 100 | 13.87 |
XPEV260417P00015000 | 2026-03-20 19:11:57+00:00 | 15 | 0.23 | 0.01 | 0.35 | 0.05 | 27.777777 | 71 | 2,758 | 0.54688 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.18 | 23 | 1.533333 | 0 | 0 | 0.23 | 100 | 14.77 |
XPEV260417P00016000 | 2026-03-20 19:54:02+00:00 | 16 | 0.3 | 0.25 | 0.49 | -0.01 | -3.225803 | 62 | 2,348 | 0.523442 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.37 | 30 | 1.875 | 0 | 0 | 0.3 | 100 | 15.7 |
XPEV260417P00017000 | 2026-03-20 19:35:29+00:00 | 17 | 0.8 | 0.59 | 0.92 | 0.27 | 50.943405 | 180 | 924 | 0.537114 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.755 | 80 | 4.705882 | 0 | 0 | 0.8 | 100 | 16.2 |
XPEV260417P00018000 | 2026-03-20 19:26:22+00:00 | 18 | 1.3 | 1.18 | 1.39 | 0.49 | 60.49382 | 145 | 2,185 | 0.541997 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 1.285 | 130 | 7.222222 | 17 | 1,307.692308 | -15.7 | -1,207.692308 | 16.7 |
XPEV260417P00019000 | 2026-03-20 19:51:26+00:00 | 19 | 1.95 | 1.71 | 2.2 | 0.66 | 51.162796 | 46 | 1,801 | 0.544926 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 1.955 | 195 | 10.263158 | 18 | 923.076923 | -16.05 | -823.076923 | 17.05 |
XPEV260417P00020000 | 2026-03-20 19:51:26+00:00 | 20 | 2.77 | 2.57 | 2.92 | 0.91 | 48.92473 | 147 | 4,001 | 0.550786 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 2.745 | 277 | 13.85 | 19 | 685.920578 | -16.23 | -585.920578 | 17.23 |
XPEV260417P00021000 | 2026-03-18 14:04:42+00:00 | 21 | 2.7 | 3.3 | 3.8 | 0 | 0 | 1 | 1,216 | 0.708987 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 3.55 | 270 | 12.857143 | 20 | 740.740741 | -17.3 | -640.740741 | 18.3 |
XPEV260417P00022000 | 2026-03-20 19:11:42+00:00 | 22 | 4.1 | 4.45 | 4.75 | 0.85 | 26.153845 | 3 | 4,375 | 0.632816 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 4.6 | 410 | 18.636364 | 21 | 512.195122 | -16.9 | -412.195122 | 17.9 |
XPEV260417P00023000 | 2026-03-12 17:14:16+00:00 | 23 | 3.45 | 5.15 | 5.7 | 0 | 0 | 6 | 2,988 | 0.826174 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 5.425 | 345 | 15 | 22 | 637.681159 | -18.55 | -537.681159 | 19.55 |
XPEV260417P00024000 | 2026-03-18 13:46:15+00:00 | 24 | 5.37 | 6.1 | 6.7 | 0 | 0 | 9 | 146 | 0.91211 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 6.4 | 537 | 22.375 | 23 | 428.3054 | -17.63 | -328.3054 | 18.63 |
XPEV260417P00025000 | 2026-03-06 16:56:07+00:00 | 25 | 8.15 | 7.1 | 7.7 | 0 | 0 | 15 | 658 | 0.992188 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 7.4 | 815 | 32.6 | 24 | 294.478528 | -15.85 | -194.478528 | 16.85 |
XPEV260417P00026000 | 2026-03-06 16:51:21+00:00 | 26 | 9.1 | 8.1 | 8.65 | 0 | 0 | 5 | 66 | 1.011724 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 8.375 | 910 | 35 | 25 | 274.725275 | -15.9 | -174.725275 | 16.9 |
XPEV260417P00027000 | 2026-03-13 19:47:44+00:00 | 27 | 6.9 | 8.75 | 9.7 | 0 | 0 | 1 | 441 | 1.138676 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 9.225 | 690 | 25.555556 | 26 | 376.811594 | -19.1 | -276.811594 | 20.1 |
XPEV260417P00028000 | 2026-03-13 14:56:37+00:00 | 28 | 7.85 | 9.6 | 10.8 | 0 | 0 | 23 | 334 | 1.312503 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 10.2 | 785 | 28.035714 | 27 | 343.949045 | -19.15 | -243.949045 | 20.15 |
XPEV260417P00029000 | 2026-03-05 19:36:06+00:00 | 29 | 12.85 | 10.75 | 11.7 | 0 | 0 | 1 | 683 | 1.269535 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 11.225 | 1,285 | 44.310345 | 28 | 217.898833 | -15.15 | -117.898833 | 16.15 |
XPEV260417P00030000 | 2026-03-04 19:16:43+00:00 | 30 | 13.75 | 11.75 | 12.65 | 0 | 0 | 2 | 559 | 1.265629 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 12.2 | 1,375 | 45.833333 | 29 | 210.909091 | -15.25 | -110.909091 | 16.25 |
XPEV260417P00031000 | 2026-03-03 20:14:27+00:00 | 31 | 15.2 | 12.75 | 13.7 | 0 | 0 | 2 | 198 | 1.386722 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 13.225 | 1,520 | 49.032258 | 30 | 197.368421 | -14.8 | -97.368421 | 15.8 |
XPEV260417P00032000 | 2025-11-11 14:38:52+00:00 | 32 | 7.55 | 0 | 0 | 0 | 0 | null | 3 | 0.00001 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 0 | 755 | 23.59375 | 31 | 410.596026 | -23.45 | -310.596026 | 24.45 |
XPEV260417P00033000 | 2025-12-19 15:07:08+00:00 | 33 | 13.2 | 14.45 | 15.25 | 0 | 0 | 75 | 99 | 0.00001 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 14.85 | 1,320 | 40 | 32 | 242.424242 | -18.8 | -142.424242 | 19.8 |
XPEV260417P00035000 | 2026-01-13 15:54:38+00:00 | 35 | 14.05 | 16.8 | 18.65 | 0 | 0 | 60 | 60 | 1.626955 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 17.725 | 1,405 | 40.142857 | 34 | 241.992883 | -19.95 | -141.992883 | 20.95 |
XPEV260424C00013500 | 2026-03-12 19:15:28+00:00 | 13.5 | 7.07 | 3.15 | 5.6 | 0 | 0 | null | 1 | 0.851564 | True | REGULAR | USD | CALL | 2026-04-24 | 33 | 4.375 | 707 | 52.37037 | 12.5 | 176.803395 | -5.43 | -76.803395 | 20.57 |
XPEV260424C00014000 | 2026-03-17 19:02:28+00:00 | 14 | 5.23 | 3 | 5.05 | 0 | 0 | 1 | 1 | 0.884767 | True | REGULAR | USD | CALL | 2026-04-24 | 33 | 4.025 | 523 | 37.357143 | 13 | 248.565966 | -7.77 | -148.565966 | 19.23 |
XPEV260424C00015000 | 2026-03-19 15:17:06+00:00 | 15 | 4.41 | 2.4 | 4.15 | 0 | 0 | 1 | 2 | 0.865236 | True | REGULAR | USD | CALL | 2026-04-24 | 33 | 3.275 | 441 | 29.4 | 14 | 317.460317 | -9.59 | -217.460317 | 19.41 |
XPEV260424C00015500 | 2026-03-19 15:17:06+00:00 | 15.5 | 3.92 | 2.15 | 3.8 | 0 | 0 | 1 | 1 | 0.879884 | True | REGULAR | USD | CALL | 2026-04-24 | 33 | 2.975 | 392 | 25.290323 | 14.5 | 369.897959 | -10.58 | -269.897959 | 19.42 |
XPEV260424C00016000 | 2026-03-13 19:30:46+00:00 | 16 | 4.48 | 1.8 | 2.4 | 0 | 0 | null | 1 | 0.571293 | True | REGULAR | USD | CALL | 2026-04-24 | 33 | 2.1 | 448 | 28 | 15 | 334.821429 | -10.52 | -234.821429 | 20.48 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.