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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XPEV260424C00017000 | 2026-03-18 16:35:40+00:00 | 17 | 2.68 | 1.36 | 1.58 | 0 | 0 | 4 | 11 | 0.559575 | True | REGULAR | USD | CALL | 2026-04-24 | 33 | 1.47 | 268 | 15.764706 | 16 | 597.014925 | -13.32 | -497.014925 | 19.68 |
XPEV260424C00018000 | 2026-03-20 15:55:41+00:00 | 18 | 1.33 | 0.58 | 1.3 | -0.58 | -30.36649 | 87 | 1 | 0.532231 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 0.94 | 133 | 7.388889 | 0 | 0 | 1.33 | 100 | 19.33 |
XPEV260424C00018500 | 2026-03-20 17:13:32+00:00 | 18.5 | 0.9 | 0.61 | 1.1 | -0.2 | -18.181822 | 50 | 1 | 0.581059 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 0.855 | 90 | 4.864865 | 0 | 0 | 0.9 | 100 | 19.4 |
XPEV260424C00019000 | 2026-03-20 19:16:43+00:00 | 19 | 0.73 | 0.56 | 0.94 | -0.83 | -53.205128 | 2 | 6 | 0.609379 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 0.75 | 73 | 3.842105 | 0 | 0 | 0.73 | 100 | 19.73 |
XPEV260424C00019500 | 2026-03-20 17:15:25+00:00 | 19.5 | 0.7 | 0.33 | 0.82 | -0.55 | -44 | 5 | 34 | 0.589848 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 0.575 | 70 | 3.589744 | 0 | 0 | 0.7 | 100 | 20.2 |
XPEV260424C00020000 | 2026-03-20 19:52:02+00:00 | 20 | 0.42 | 0.35 | 0.65 | -0.75 | -64.10257 | 27 | 56 | 0.612309 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 0.5 | 42 | 2.1 | 0 | 0 | 0.42 | 100 | 20.42 |
XPEV260424C00021000 | 2026-03-20 16:22:42+00:00 | 21 | 0.3 | 0.2 | 0.61 | -0.78 | -72.22222 | 22 | 16 | 0.666996 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 0.405 | 30 | 1.428571 | 0 | 0 | 0.3 | 100 | 21.3 |
XPEV260424C00021500 | 2026-03-17 19:56:42+00:00 | 21.5 | 0.81 | 0.16 | 0.36 | 0 | 0 | 5 | 11 | 0.615238 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 0.26 | 81 | 3.767442 | 0 | 0 | 0.81 | 100 | 22.31 |
XPEV260424C00022000 | 2026-03-18 13:43:37+00:00 | 22 | 0.56 | 0.01 | 0.45 | 0 | 0 | 1 | 16 | 0.636722 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 0.23 | 56 | 2.545455 | 0 | 0 | 0.56 | 100 | 22.56 |
XPEV260424C00023000 | 2026-03-19 14:34:29+00:00 | 23 | 0.4 | 0 | 0.25 | 0 | 0 | 22 | 171 | 0.613285 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 0.125 | 40 | 1.73913 | 0 | 0 | 0.4 | 100 | 23.4 |
XPEV260424C00024000 | 2026-03-20 15:55:42+00:00 | 24 | 0.11 | 0 | 0.18 | -0.29 | -72.5 | 151 | 174 | 0.636722 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 0.09 | 11 | 0.458333 | 0 | 0 | 0.11 | 100 | 24.11 |
XPEV260424C00025000 | 2026-03-16 18:40:15+00:00 | 25 | 0.4 | 0 | 0.16 | 0 | 0 | 26 | 128 | 0.683597 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 0.08 | 40 | 1.6 | 0 | 0 | 0.4 | 100 | 25.4 |
XPEV260424C00026000 | 2026-03-12 15:57:20+00:00 | 26 | 0.37 | 0 | 0.4 | 0 | 0 | 1 | 13 | 0.900392 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 0.2 | 37 | 1.423077 | 0 | 0 | 0.37 | 100 | 26.37 |
XPEV260424C00030000 | 2026-03-16 13:34:42+00:00 | 30 | 0.13 | 0 | 0.29 | 0 | 0 | 10 | 25 | 1.054692 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 0.145 | 13 | 0.433333 | 0 | 0 | 0.13 | 100 | 30.13 |
XPEV260424P00011000 | 2026-03-11 17:46:57+00:00 | 11 | 0.25 | 0 | 2.15 | 0 | 0 | 2 | 14 | 2.017583 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 1.075 | 25 | 2.272727 | 0 | 0 | 0.25 | 100 | 10.75 |
XPEV260424P00012000 | 2026-03-11 17:46:20+00:00 | 12 | 0.09 | 0 | 0.75 | 0 | 0 | 1 | 15 | 1.167973 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 0.375 | 9 | 0.75 | 0 | 0 | 0.09 | 100 | 11.91 |
XPEV260424P00014500 | 2026-03-20 17:20:10+00:00 | 14.5 | 0.25 | 0.01 | 0.46 | 0.06 | 31.578949 | 29 | 56 | 0.609379 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 0.235 | 25 | 1.724138 | 0 | 0 | 0.25 | 100 | 14.25 |
XPEV260424P00015000 | 2026-03-20 18:58:52+00:00 | 15 | 0.3 | 0.08 | 0.74 | 0 | 0 | 20 | 6 | 0.662113 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 0.41 | 30 | 2 | 0 | 0 | 0.3 | 100 | 14.7 |
XPEV260424P00015500 | 2026-03-19 19:25:19+00:00 | 15.5 | 0.31 | 0.14 | 0.67 | 0 | 0 | 16 | 8 | 0.574223 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 0.405 | 31 | 2 | 0 | 0 | 0.31 | 100 | 15.19 |
XPEV260424P00016000 | 2026-03-20 17:13:16+00:00 | 16 | 0.5 | 0.46 | 0.63 | 0.21 | 72.413795 | 11 | 40 | 0.568364 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 0.545 | 50 | 3.125 | 0 | 0 | 0.5 | 100 | 15.5 |
XPEV260424P00016500 | 2026-03-20 18:00:53+00:00 | 16.5 | 0.61 | 0.41 | 1.03 | 0.11 | 22.000004 | 5 | 2 | 0.565434 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 0.72 | 61 | 3.69697 | 0 | 0 | 0.61 | 100 | 15.89 |
XPEV260424P00017000 | 2026-03-19 15:52:27+00:00 | 17 | 0.69 | 0.83 | 1 | 0 | 0 | 2 | 41 | 0.556645 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 0.915 | 69 | 4.058824 | 0 | 0 | 0.69 | 100 | 16.31 |
XPEV260424P00017500 | 2026-03-20 19:51:38+00:00 | 17.5 | 1.15 | 0.89 | 1.46 | 0.23 | 24.999996 | 2 | 20 | 0.563481 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 1.175 | 115 | 6.571429 | 0 | 0 | 1.15 | 100 | 16.35 |
XPEV260424P00018000 | 2026-03-20 19:26:40+00:00 | 18 | 1.45 | 0.91 | 1.75 | 0.49 | 51.041676 | 30 | 2 | 0.503911 | True | REGULAR | USD | PUT | 2026-04-24 | 33 | 1.33 | 145 | 8.055556 | 17 | 1,172.413793 | -15.55 | -1,072.413793 | 16.55 |
XPEV260424P00019000 | 2026-03-20 14:17:58+00:00 | 19 | 1.69 | 1.98 | 2.3 | 0.3 | 21.582739 | 1 | 5 | 0.579106 | True | REGULAR | USD | PUT | 2026-04-24 | 33 | 2.14 | 169 | 8.894737 | 18 | 1,065.088757 | -16.31 | -965.088757 | 17.31 |
XPEV260424P00019500 | 2026-03-19 13:54:08+00:00 | 19.5 | 1.85 | 2.16 | 2.77 | 0 | 0 | 20 | 25 | 0.558598 | True | REGULAR | USD | PUT | 2026-04-24 | 33 | 2.465 | 185 | 9.487179 | 18.5 | 1,000 | -16.65 | -900 | 17.65 |
XPEV260424P00020000 | 2026-03-19 19:34:04+00:00 | 20 | 1.95 | 2.64 | 3 | 0 | 0 | 1 | 7 | 0.537114 | True | REGULAR | USD | PUT | 2026-04-24 | 33 | 2.82 | 195 | 9.75 | 19 | 974.358974 | -17.05 | -874.358974 | 18.05 |
XPEV260424P00020500 | 2026-03-20 16:58:23+00:00 | 20.5 | 3 | 2.8 | 3.5 | 0.73 | 32.158592 | 1 | 22 | 0.699222 | True | REGULAR | USD | PUT | 2026-04-24 | 33 | 3.15 | 300 | 14.634146 | 19.5 | 650 | -16.5 | -550 | 17.5 |
XPEV260424P00030000 | 2026-03-13 15:05:08+00:00 | 30 | 9.8 | 11.35 | 14.55 | 0 | 0 | null | 40 | 1.414065 | True | REGULAR | USD | PUT | 2026-04-24 | 33 | 12.95 | 980 | 32.666667 | 29 | 295.918367 | -19.2 | -195.918367 | 20.2 |
XPEV260501C00019500 | 2026-03-20 16:28:12+00:00 | 19.5 | 0.85 | 0.44 | 0.93 | -1.44 | -62.882095 | 1 | 1 | 0.589848 | False | REGULAR | USD | CALL | 2026-05-01 | 40 | 0.685 | 85 | 4.358974 | 0 | 0 | 0.85 | 100 | 20.35 |
XPEV260501C00020000 | 2026-03-20 19:38:56+00:00 | 20 | 0.52 | 0.5 | 1.01 | -0.77 | -59.689922 | 15 | 9 | 0.68262 | False | REGULAR | USD | CALL | 2026-05-01 | 40 | 0.755 | 52 | 2.6 | 0 | 0 | 0.52 | 100 | 20.52 |
XPEV260501C00020500 | 2026-03-13 14:36:03+00:00 | 20.5 | 1.8 | 0.26 | 0.75 | 0 | 0 | null | 1 | 0.613285 | False | REGULAR | USD | CALL | 2026-05-01 | 40 | 0.505 | 180 | 8.780488 | 0 | 0 | 1.8 | 100 | 22.3 |
XPEV260501C00024000 | 2026-03-17 18:10:27+00:00 | 24 | 0.45 | 0 | 2.25 | 0 | 0 | 1 | 10 | 1.252933 | False | REGULAR | USD | CALL | 2026-05-01 | 40 | 1.125 | 45 | 1.875 | 0 | 0 | 0.45 | 100 | 24.45 |
XPEV260501C00026000 | 2026-03-17 19:33:43+00:00 | 26 | 0.29 | 0 | 2.2 | 0 | 0 | 44 | 44 | 1.395511 | False | REGULAR | USD | CALL | 2026-05-01 | 40 | 1.1 | 29 | 1.115385 | 0 | 0 | 0.29 | 100 | 26.29 |
XPEV260501P00018000 | 2026-03-17 16:30:49+00:00 | 18 | 1.05 | 1.39 | 1.68 | 0 | 0 | 3 | 14 | 0.54688 | True | REGULAR | USD | PUT | 2026-05-01 | 40 | 1.535 | 105 | 5.833333 | 17 | 1,619.047619 | -15.95 | -1,519.047619 | 16.95 |
XPEV260501P00019000 | 2026-03-20 14:19:49+00:00 | 19 | 1.86 | 2.06 | 2.32 | 0.54 | 40.90909 | 1 | 2 | 0.550786 | True | REGULAR | USD | PUT | 2026-05-01 | 40 | 2.19 | 186 | 9.789474 | 18 | 967.741935 | -16.14 | -867.741935 | 17.14 |
XPEV260501P00025000 | 2026-03-13 17:37:22+00:00 | 25 | 5.22 | 5.5 | 9.45 | 0 | 0 | null | 1 | 0.507817 | True | REGULAR | USD | PUT | 2026-05-01 | 40 | 7.475 | 522 | 20.88 | 24 | 459.770115 | -18.78 | -359.770115 | 19.78 |
XPEV260618C00010000 | 2026-03-13 14:47:34+00:00 | 10 | 10.5 | 7.55 | 8.95 | 0 | 0 | 1 | 56 | 1.199223 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 8.25 | 1,050 | 105 | 9 | 85.714286 | 1.5 | 14.285714 | 20.5 |
XPEV260618C00012000 | 2026-03-12 13:56:48+00:00 | 12 | 8.25 | 5.7 | 7.15 | 0 | 0 | 1 | 42 | 0.991211 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 6.425 | 825 | 68.75 | 11 | 133.333333 | -2.75 | -33.333333 | 20.25 |
XPEV260618C00013000 | 2026-02-27 16:37:08+00:00 | 13 | 5.1 | 4.85 | 6.4 | 0 | 0 | 10 | 10 | 0.937989 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 5.625 | 510 | 39.230769 | 12 | 235.294118 | -6.9 | -135.294118 | 18.1 |
XPEV260618C00014000 | 2026-03-10 17:55:01+00:00 | 14 | 5.45 | 4.1 | 5.5 | 0 | 0 | 1 | 82 | 0.864747 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 4.8 | 545 | 38.928571 | 13 | 238.53211 | -7.55 | -138.53211 | 19.45 |
XPEV260618C00015000 | 2026-03-20 19:56:04+00:00 | 15 | 3.58 | 3.5 | 3.65 | -1.02 | -22.173912 | 10 | 163 | 0.644535 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 3.575 | 358 | 23.866667 | 14 | 391.061453 | -10.42 | -291.061453 | 18.58 |
XPEV260618C00016000 | 2026-03-20 19:28:13+00:00 | 16 | 2.95 | 2.85 | 3.05 | -1.75 | -37.23404 | 8 | 598 | 0.633793 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 2.95 | 295 | 18.4375 | 15 | 508.474576 | -12.05 | -408.474576 | 18.95 |
XPEV260618C00017000 | 2026-03-20 19:05:07+00:00 | 17 | 2.47 | 2.17 | 2.5 | -1.28 | -34.13333 | 2 | 1,323 | 0.604008 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 2.335 | 247 | 14.529412 | 16 | 647.773279 | -13.53 | -547.773279 | 19.47 |
XPEV260618C00018000 | 2026-03-20 19:16:32+00:00 | 18 | 1.98 | 1.76 | 1.99 | -1.02 | -34 | 32 | 4,738 | 0.599613 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.875 | 198 | 11 | 0 | 0 | 1.98 | 100 | 19.98 |
XPEV260618C00019000 | 2026-03-20 17:22:58+00:00 | 19 | 1.59 | 1.33 | 1.7 | -1.06 | -40 | 59 | 1,333 | 0.60352 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.515 | 159 | 8.368421 | 0 | 0 | 1.59 | 100 | 20.59 |
XPEV260618C00020000 | 2026-03-20 19:26:36+00:00 | 20 | 1.2 | 1.03 | 1.45 | -0.93 | -43.661972 | 468 | 2,358 | 0.613285 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.24 | 120 | 6 | 0 | 0 | 1.2 | 100 | 21.2 |
XPEV260618C00021000 | 2026-03-20 16:59:12+00:00 | 21 | 0.95 | 0.93 | 1.08 | -0.75 | -44.11765 | 7 | 3,760 | 0.619144 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.005 | 95 | 4.52381 | 0 | 0 | 0.95 | 100 | 21.95 |
XPEV260618C00022000 | 2026-03-20 17:38:57+00:00 | 22 | 0.75 | 0.57 | 0.87 | -0.67 | -47.183098 | 93 | 4,751 | 0.592289 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.72 | 75 | 3.409091 | 0 | 0 | 0.75 | 100 | 22.75 |
XPEV260618C00023000 | 2026-03-20 19:07:11+00:00 | 23 | 0.63 | 0.51 | 0.66 | -0.24 | -27.586206 | 133 | 5,559 | 0.601566 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.585 | 63 | 2.73913 | 0 | 0 | 0.63 | 100 | 23.63 |
XPEV260618C00024000 | 2026-03-20 18:52:04+00:00 | 24 | 0.53 | 0.28 | 0.74 | -0.46 | -46.46465 | 20 | 333 | 0.625004 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.51 | 53 | 2.208333 | 0 | 0 | 0.53 | 100 | 24.53 |
XPEV260618C00025000 | 2026-03-20 19:12:28+00:00 | 25 | 0.4 | 0.3 | 0.63 | -0.36 | -47.36842 | 45 | 3,790 | 0.6543 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.465 | 40 | 1.6 | 0 | 0 | 0.4 | 100 | 25.4 |
XPEV260618C00026000 | 2026-03-20 18:02:14+00:00 | 26 | 0.4 | 0.11 | 0.6 | -0.3 | -42.85714 | 13 | 546 | 0.646488 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.355 | 40 | 1.538462 | 0 | 0 | 0.4 | 100 | 26.4 |
XPEV260618C00027000 | 2026-03-19 17:53:25+00:00 | 27 | 0.5 | 0.2 | 0.71 | 0 | 0 | 1 | 598 | 0.737307 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.455 | 50 | 1.851852 | 0 | 0 | 0.5 | 100 | 27.5 |
XPEV260618C00028000 | 2026-03-20 18:34:39+00:00 | 28 | 0.29 | 0.16 | 0.54 | -0.14 | -32.558144 | 53 | 1,128 | 0.722659 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.35 | 29 | 1.035714 | 0 | 0 | 0.29 | 100 | 28.29 |
XPEV260618C00029000 | 2026-03-17 19:51:04+00:00 | 29 | 0.42 | 0.01 | 0.6 | 0 | 0 | 376 | 2,458 | 0.733401 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.305 | 42 | 1.448276 | 0 | 0 | 0.42 | 100 | 29.42 |
XPEV260618C00030000 | 2026-03-20 19:43:55+00:00 | 30 | 0.18 | 0.16 | 0.2 | -0.17 | -48.571426 | 4 | 10,470 | 0.681644 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.18 | 18 | 0.6 | 0 | 0 | 0.18 | 100 | 30.18 |
XPEV260618C00031000 | 2026-03-12 15:21:14+00:00 | 31 | 0.5 | 0.01 | 0.51 | 0 | 0 | 20 | 493 | 0.771487 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.26 | 50 | 1.612903 | 0 | 0 | 0.5 | 100 | 31.5 |
XPEV260618C00032000 | 2026-02-25 18:06:26+00:00 | 32 | 0.29 | 0 | 0.48 | 0 | 0 | 1 | 848 | 0.787112 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.24 | 29 | 0.90625 | 0 | 0 | 0.29 | 100 | 32.29 |
XPEV260618C00033000 | 2026-03-16 17:15:40+00:00 | 33 | 0.32 | 0.06 | 0.28 | 0 | 0 | 50 | 178 | 0.759768 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.17 | 32 | 0.969697 | 0 | 0 | 0.32 | 100 | 33.32 |
XPEV260618C00034000 | 2026-03-17 16:57:47+00:00 | 34 | 0.28 | 0.07 | 0.24 | 0 | 0 | 3 | 42 | 0.77344 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.155 | 28 | 0.823529 | 0 | 0 | 0.28 | 100 | 34.28 |
XPEV260618C00035000 | 2026-03-20 19:40:04+00:00 | 35 | 0.14 | 0.02 | 0.34 | -0.14 | -50 | 101 | 2,005 | 0.821291 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.18 | 14 | 0.4 | 0 | 0 | 0.14 | 100 | 35.14 |
XPEV260618C00036000 | 2026-03-12 16:24:53+00:00 | 36 | 0.4 | 0.05 | 0.2 | 0 | 0 | 1 | 2,270 | 0.791018 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.125 | 40 | 1.111111 | 0 | 0 | 0.4 | 100 | 36.4 |
XPEV260618C00037000 | 2026-03-17 16:56:58+00:00 | 37 | 0.15 | 0.03 | 0.21 | 0 | 0 | 3 | 103 | 0.808596 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.12 | 15 | 0.405405 | 0 | 0 | 0.15 | 100 | 37.15 |
XPEV260618C00038000 | 2026-03-17 16:56:20+00:00 | 38 | 0.16 | 0.03 | 0.38 | 0 | 0 | 1 | 50 | 0.916016 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.205 | 16 | 0.421053 | 0 | 0 | 0.16 | 100 | 38.16 |
XPEV260618C00039000 | 2026-03-19 19:35:23+00:00 | 39 | 0.13 | 0.04 | 0.17 | 0 | 0 | 1 | 106 | 0.832033 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.105 | 13 | 0.333333 | 0 | 0 | 0.13 | 100 | 39.13 |
XPEV260618C00040000 | 2026-03-19 19:35:29+00:00 | 40 | 0.1 | 0 | 0.16 | -0.13 | -56.521736 | 2 | 273 | 0.816408 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.08 | 10 | 0.25 | 0 | 0 | 0.1 | 100 | 40.1 |
XPEV260618C00041000 | 2026-03-17 14:01:12+00:00 | 41 | 0.11 | 0.03 | 0.16 | 0 | 0 | 62 | 136 | 0.859376 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.095 | 11 | 0.268293 | 0 | 0 | 0.11 | 100 | 41.11 |
XPEV260618C00042000 | 2026-03-11 19:00:58+00:00 | 42 | 0.13 | 0.02 | 0.35 | 0 | 0 | 3 | 85 | 0.982422 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.185 | 13 | 0.309524 | 0 | 0 | 0.13 | 100 | 42.13 |
XPEV260618P00010000 | 2026-03-20 19:05:06+00:00 | 10 | 0.04 | 0.05 | 0.16 | -0.11 | -73.333336 | 5 | 233 | 0.708987 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.105 | 4 | 0.4 | 0 | 0 | 0.04 | 100 | 9.96 |
XPEV260618P00011000 | 2026-03-13 19:35:15+00:00 | 11 | 0.19 | 0.09 | 0.61 | 0 | 0 | null | 1 | 0.826174 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.35 | 19 | 1.727273 | 0 | 0 | 0.19 | 100 | 10.81 |
XPEV260618P00012000 | 2026-03-13 19:35:40+00:00 | 12 | 0.21 | 0 | 0.49 | 0 | 0 | 1 | 165 | 0.633793 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.245 | 21 | 1.75 | 0 | 0 | 0.21 | 100 | 11.79 |
XPEV260618P00013000 | 2026-03-19 13:30:32+00:00 | 13 | 0.36 | 0.3 | 0.51 | 0 | 0 | 3 | 301 | 0.624027 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.405 | 36 | 2.769231 | 0 | 0 | 0.36 | 100 | 12.64 |
XPEV260618P00014000 | 2026-03-20 19:05:06+00:00 | 14 | 0.59 | 0.35 | 0.88 | 0.05 | 9.25925 | 5 | 1,179 | 0.610355 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.615 | 59 | 4.214286 | 0 | 0 | 0.59 | 100 | 13.41 |
XPEV260618P00015000 | 2026-03-20 16:11:30+00:00 | 15 | 0.77 | 0.79 | 1.09 | 0.12 | 18.46154 | 8 | 1,526 | 0.613773 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.94 | 77 | 5.133333 | 0 | 0 | 0.77 | 100 | 14.23 |
XPEV260618P00016000 | 2026-03-20 19:56:25+00:00 | 16 | 1.1 | 1.11 | 1.3 | 0.04 | 3.773593 | 9 | 4,860 | 0.571293 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 1.205 | 110 | 6.875 | 0 | 0 | 1.1 | 100 | 14.9 |
XPEV260618P00017000 | 2026-03-20 18:24:47+00:00 | 17 | 1.58 | 1.48 | 1.9 | 0.2 | 14.492758 | 3 | 3,242 | 0.575688 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 1.69 | 158 | 9.294118 | 0 | 0 | 1.58 | 100 | 15.42 |
XPEV260618P00018000 | 2026-03-20 19:05:07+00:00 | 18 | 2.17 | 1.97 | 2.27 | 0.42 | 24.000004 | 89 | 1,238 | 0.540532 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 2.12 | 217 | 12.055556 | 17 | 783.410138 | -14.83 | -683.410138 | 15.83 |
XPEV260618P00019000 | 2026-03-19 19:00:47+00:00 | 19 | 2.2 | 2.75 | 2.99 | 0 | 0 | 2 | 3,783 | 0.575688 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 2.87 | 220 | 11.578947 | 18 | 818.181818 | -15.8 | -718.181818 | 16.8 |
XPEV260618P00020000 | 2026-03-20 16:29:00+00:00 | 20 | 3.45 | 3.25 | 3.65 | 1.05 | 43.749996 | 7 | 5,303 | 0.540532 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 3.45 | 345 | 17.25 | 19 | 550.724638 | -15.55 | -450.724638 | 16.55 |
XPEV260618P00021000 | 2026-03-17 14:15:06+00:00 | 21 | 3.1 | 4 | 4.45 | 0 | 0 | 5 | 630 | 0.544926 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 4.225 | 310 | 14.761905 | 20 | 645.16129 | -16.9 | -545.16129 | 17.9 |
XPEV260618P00022000 | 2026-03-18 13:59:01+00:00 | 22 | 4.2 | 4.85 | 5.25 | 0 | 0 | 2 | 324 | 0.548833 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 5.05 | 420 | 19.090909 | 21 | 500 | -16.8 | -400 | 17.8 |
XPEV260618P00023000 | 2026-03-16 15:22:06+00:00 | 23 | 4.47 | 5.55 | 6.15 | 0 | 0 | 10 | 99 | 0.526372 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 5.85 | 447 | 19.434783 | 22 | 492.170022 | -17.53 | -392.170022 | 18.53 |
XPEV260618P00024000 | 2026-03-11 13:31:58+00:00 | 24 | 5.57 | 5.6 | 7 | 0 | 0 | 10 | 85 | 0.641605 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 6.3 | 557 | 23.208333 | 23 | 412.926391 | -17.43 | -312.926391 | 18.43 |
XPEV260618P00025000 | 2026-03-13 19:44:59+00:00 | 25 | 5.89 | 6.5 | 7.95 | 0 | 0 | 10 | 1,271 | 0.669925 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 7.225 | 589 | 23.56 | 24 | 407.470289 | -18.11 | -307.470289 | 19.11 |
XPEV260618P00026000 | 2026-03-03 14:49:28+00:00 | 26 | 10.4 | 7.9 | 8.85 | 0 | 0 | 45 | 1,122 | 0.668949 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 8.375 | 1,040 | 40 | 25 | 240.384615 | -14.6 | -140.384615 | 15.6 |
XPEV260618P00027000 | 2025-12-26 15:10:21+00:00 | 27 | 7.4 | 8.9 | 9.65 | 0 | 0 | 22 | 40 | 0.594731 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 9.275 | 740 | 27.407407 | 26 | 351.351351 | -18.6 | -251.351351 | 19.6 |
XPEV260618P00028000 | 2026-02-02 20:57:05+00:00 | 28 | 11.61 | 9.4 | 10.25 | 0 | 0 | 1 | 1,607 | 0.00001 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 9.825 | 1,161 | 41.464286 | 27 | 232.55814 | -15.39 | -132.55814 | 16.39 |
XPEV260618P00029000 | 2025-12-31 15:50:22+00:00 | 29 | 9.55 | 10.7 | 11.45 | 0 | 0 | 1 | 309 | 0.250008 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 11.075 | 955 | 32.931034 | 28 | 293.193717 | -18.45 | -193.193717 | 19.45 |
XPEV260618P00030000 | 2026-02-20 14:49:07+00:00 | 30 | 12.7 | 11.9 | 12.75 | 0 | 0 | 65 | 361 | 0.764651 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 12.325 | 1,270 | 42.333333 | 29 | 228.346457 | -16.3 | -128.346457 | 17.3 |
XPEV260618P00032000 | 2025-11-25 18:15:39+00:00 | 32 | 11.35 | 0 | 0 | 0 | 0 | 45 | 45 | 0.00001 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 0 | 1,135 | 35.46875 | 31 | 273.127753 | -19.65 | -173.127753 | 20.65 |
XPEV260717C00010000 | 2026-03-10 17:55:46+00:00 | 10 | 9.4 | 7.6 | 9.25 | 0 | 0 | 45 | 44 | 1.13477 | True | REGULAR | USD | CALL | 2026-07-17 | 117 | 8.425 | 940 | 94 | 9 | 95.744681 | 0.4 | 4.255319 | 19.4 |
XPEV260717C00012000 | 2026-03-03 15:50:58+00:00 | 12 | 4.45 | 5.85 | 7.4 | 0 | 0 | 1 | 7 | 0.943848 | True | REGULAR | USD | CALL | 2026-07-17 | 117 | 6.625 | 445 | 37.083333 | 11 | 247.191011 | -6.55 | -147.191011 | 16.45 |
XPEV260717C00013000 | 2026-02-06 15:38:55+00:00 | 13 | 5.3 | 5.7 | 6.6 | 0 | 0 | 10 | 52 | 1.002446 | True | REGULAR | USD | CALL | 2026-07-17 | 117 | 6.15 | 530 | 40.769231 | 12 | 226.415094 | -6.7 | -126.415094 | 18.3 |
XPEV260717C00014000 | 2026-03-12 16:53:37+00:00 | 14 | 7.1 | 4.35 | 5.7 | 0 | 0 | 70 | 36 | 0.824709 | True | REGULAR | USD | CALL | 2026-07-17 | 117 | 5.025 | 710 | 50.714286 | 13 | 183.098592 | -5.9 | -83.098592 | 21.1 |
XPEV260717C00015000 | 2026-03-19 18:59:39+00:00 | 15 | 5.15 | 3.65 | 3.95 | 0 | 0 | 8 | 164 | 0.62891 | True | REGULAR | USD | CALL | 2026-07-17 | 117 | 3.8 | 515 | 34.333333 | 14 | 271.84466 | -8.85 | -171.84466 | 20.15 |
XPEV260717C00016000 | 2026-03-16 17:00:46+00:00 | 16 | 3.65 | 3.05 | 3.35 | -1.65 | -31.132074 | 1 | 391 | 0.619633 | True | REGULAR | USD | CALL | 2026-07-17 | 117 | 3.2 | 365 | 22.8125 | 15 | 410.958904 | -11.35 | -310.958904 | 19.65 |
XPEV260717C00017000 | 2026-03-17 15:19:28+00:00 | 17 | 4.38 | 2.5 | 2.76 | 0 | 0 | 1 | 606 | 0.601078 | True | REGULAR | USD | CALL | 2026-07-17 | 117 | 2.63 | 438 | 25.764706 | 16 | 365.296804 | -11.62 | -265.296804 | 21.38 |
XPEV260717C00018000 | 2026-03-20 18:57:21+00:00 | 18 | 2.25 | 2.07 | 2.27 | -1.03 | -31.40244 | 30 | 1,683 | 0.595219 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 2.17 | 225 | 12.5 | 0 | 0 | 2.25 | 100 | 20.25 |
XPEV260717C00019000 | 2026-03-19 17:51:00+00:00 | 19 | 2.8 | 1.72 | 1.89 | 0 | 0 | 1 | 508 | 0.597172 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 1.805 | 280 | 14.736842 | 0 | 0 | 2.8 | 100 | 21.8 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.