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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XPEV260717C00020000 | 2026-03-17 15:01:09+00:00 | 20 | 2.8 | 1.41 | 1.58 | 0 | 0 | 28 | 702 | 0.598637 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 1.495 | 280 | 14 | 0 | 0 | 2.8 | 100 | 22.8 |
XPEV260717C00021000 | 2026-03-16 14:45:25+00:00 | 21 | 1.25 | 0.99 | 1.33 | -1.33 | -51.55039 | 100 | 1,069 | 0.580082 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 1.16 | 125 | 5.952381 | 0 | 0 | 1.25 | 100 | 22.25 |
XPEV260717C00022000 | 2026-03-20 19:21:00+00:00 | 22 | 1.13 | 0.97 | 1.09 | -0.92 | -44.878048 | 24 | 488 | 0.604984 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 1.03 | 113 | 5.136364 | 0 | 0 | 1.13 | 100 | 23.13 |
XPEV260717C00023000 | 2026-03-20 16:14:48+00:00 | 23 | 1.02 | 0.69 | 0.97 | -0.67 | -39.644974 | 10 | 239 | 0.60059 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 0.83 | 102 | 4.434783 | 0 | 0 | 1.02 | 100 | 24.02 |
XPEV260717C00024000 | 2026-03-17 14:27:08+00:00 | 24 | 1.45 | 0.52 | 0.82 | 0 | 0 | 4 | 385 | 0.598637 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 0.67 | 145 | 6.041667 | 0 | 0 | 1.45 | 100 | 25.45 |
XPEV260717C00025000 | 2026-03-16 16:57:42+00:00 | 25 | 1.38 | 0.55 | 0.66 | 0 | 0 | 25 | 224 | 0.620121 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 0.605 | 138 | 5.52 | 0 | 0 | 1.38 | 100 | 26.38 |
XPEV260717C00026000 | 2026-03-20 17:07:31+00:00 | 26 | 0.57 | 0.47 | 0.59 | -0.48 | -45.714283 | 2 | 354 | 0.632816 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 0.53 | 57 | 2.192308 | 0 | 0 | 0.57 | 100 | 26.57 |
XPEV260717C00027000 | 2026-03-20 13:33:59+00:00 | 27 | 0.61 | 0.4 | 0.59 | -0.45 | -42.452827 | 10 | 106 | 0.656253 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 0.495 | 61 | 2.259259 | 0 | 0 | 0.61 | 100 | 27.61 |
XPEV260717C00028000 | 2026-03-13 13:40:08+00:00 | 28 | 1.05 | 0.23 | 0.82 | 0 | 0 | 20 | 142 | 0.704105 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 0.525 | 105 | 3.75 | 0 | 0 | 1.05 | 100 | 29.05 |
XPEV260717C00029000 | 2026-03-16 16:58:04+00:00 | 29 | 0.8 | 0.19 | 0.75 | 0 | 0 | 1 | 72 | 0.71387 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 0.47 | 80 | 2.758621 | 0 | 0 | 0.8 | 100 | 29.8 |
XPEV260717C00030000 | 2026-03-12 16:35:02+00:00 | 30 | 0.85 | 0.14 | 0.68 | 0 | 0 | 9 | 47 | 0.718753 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 0.41 | 85 | 2.833333 | 0 | 0 | 0.85 | 100 | 30.85 |
XPEV260717C00031000 | 2026-03-17 16:58:15+00:00 | 31 | 0.49 | 0.05 | 0.64 | 0 | 0 | 1 | 89 | 0.715823 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 0.345 | 49 | 1.580645 | 0 | 0 | 0.49 | 100 | 31.49 |
XPEV260717C00035000 | 2026-03-17 19:19:31+00:00 | 35 | 0.27 | 0.01 | 0.5 | 0 | 0 | 51 | 130 | 0.765627 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 0.255 | 27 | 0.771429 | 0 | 0 | 0.27 | 100 | 35.27 |
XPEV260717P00010000 | 2026-03-20 18:48:41+00:00 | 10 | 0.15 | 0.14 | 0.21 | 0 | 0 | 55 | 95 | 0.691409 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 0.175 | 15 | 1.5 | 0 | 0 | 0.15 | 100 | 9.85 |
XPEV260717P00011000 | 2026-03-06 17:09:07+00:00 | 11 | 0.28 | 0.01 | 0.48 | 0 | 0 | 18 | 18 | 0.646488 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 0.245 | 28 | 2.545455 | 0 | 0 | 0.28 | 100 | 10.72 |
XPEV260717P00012000 | 2026-03-06 15:51:55+00:00 | 12 | 0.45 | 0.05 | 0.6 | 0 | 0 | 2 | 97 | 0.598637 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 0.325 | 45 | 3.75 | 0 | 0 | 0.45 | 100 | 11.55 |
XPEV260717P00013000 | 2026-03-12 16:34:34+00:00 | 13 | 0.42 | 0.35 | 0.75 | 0 | 0 | 5 | 35 | 0.607426 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 0.55 | 42 | 3.230769 | 0 | 0 | 0.42 | 100 | 12.58 |
XPEV260717P00014000 | 2026-03-16 16:57:48+00:00 | 14 | 0.52 | 0.69 | 0.84 | 0 | 0 | 9 | 219 | 0.584965 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 0.765 | 52 | 3.714286 | 0 | 0 | 0.52 | 100 | 13.48 |
XPEV260717P00015000 | 2026-03-20 17:08:14+00:00 | 15 | 1.05 | 1 | 1.15 | 0.32 | 43.835606 | 10 | 296 | 0.5752 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 1.075 | 105 | 7 | 0 | 0 | 1.05 | 100 | 13.95 |
XPEV260717P00016000 | 2026-03-20 13:40:27+00:00 | 16 | 1.41 | 1.36 | 1.53 | 0.36 | 34.285717 | 1 | 460 | 0.562993 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 1.445 | 141 | 8.8125 | 0 | 0 | 1.41 | 100 | 14.59 |
XPEV260717P00017000 | 2026-03-20 18:55:08+00:00 | 17 | 1.86 | 1.79 | 1.97 | 0.42 | 29.166662 | 23 | 252 | 0.549321 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 1.88 | 186 | 10.941176 | 0 | 0 | 1.86 | 100 | 15.14 |
XPEV260717P00018000 | 2026-03-20 17:50:28+00:00 | 18 | 2.37 | 2.23 | 2.52 | 0.59 | 33.14606 | 40 | 425 | 0.533696 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 2.375 | 237 | 13.166667 | 17 | 717.299578 | -14.63 | -617.299578 | 15.63 |
XPEV260717P00019000 | 2026-03-20 17:50:28+00:00 | 19 | 2.96 | 2.82 | 3.15 | 0.56 | 23.33333 | 9 | 46 | 0.529302 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 2.985 | 296 | 15.578947 | 18 | 608.108108 | -15.04 | -508.108108 | 16.04 |
XPEV260717P00020000 | 2026-03-18 15:35:30+00:00 | 20 | 3.2 | 3.5 | 3.85 | 0 | 0 | 20 | 87 | 0.528813 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 3.675 | 320 | 16 | 19 | 593.75 | -15.8 | -493.75 | 16.8 |
XPEV260717P00021000 | 2026-03-20 15:01:43+00:00 | 21 | 4.1 | 4.15 | 4.7 | 0.7 | 20.58823 | 34 | 208 | 0.52979 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 4.425 | 410 | 19.52381 | 20 | 487.804878 | -15.9 | -387.804878 | 16.9 |
XPEV260717P00022000 | 2026-03-17 14:40:05+00:00 | 22 | 4.05 | 4.7 | 5.4 | 0 | 0 | 16 | 279 | 0.582524 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 5.05 | 405 | 18.409091 | 21 | 518.518519 | -16.95 | -418.518519 | 17.95 |
XPEV260717P00023000 | 2026-03-12 16:35:51+00:00 | 23 | 4.62 | 5.5 | 6.25 | 0 | 0 | 3 | 107 | 0.591801 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 5.875 | 462 | 20.086957 | 22 | 476.190476 | -17.38 | -376.190476 | 18.38 |
XPEV260717P00024000 | 2026-03-03 20:55:37+00:00 | 24 | 8.55 | 5.85 | 7.1 | 0 | 0 | 28 | 89 | 0.591801 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 6.475 | 855 | 35.625 | 23 | 269.005848 | -14.45 | -169.005848 | 15.45 |
XPEV260717P00025000 | 2026-03-12 13:42:41+00:00 | 25 | 6.3 | 7.3 | 8 | 0 | 0 | 2 | 29 | 0.60059 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 7.65 | 630 | 25.2 | 24 | 380.952381 | -17.7 | -280.952381 | 18.7 |
XPEV260717P00026000 | 2026-03-05 15:16:26+00:00 | 26 | 9.95 | 7.55 | 8.95 | 0 | 0 | 5 | 19 | 0.621586 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 8.25 | 995 | 38.269231 | 25 | 251.256281 | -15.05 | -151.256281 | 16.05 |
XPEV260717P00027000 | 2026-01-15 18:14:33+00:00 | 27 | 7.79 | 8.65 | 9.45 | 0 | 0 | 1 | 87 | 0.250008 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 9.05 | 779 | 28.851852 | 26 | 333.761232 | -18.21 | -233.761232 | 19.21 |
XPEV260717P00030000 | 2026-01-12 16:16:05+00:00 | 30 | 9.45 | 12.1 | 12.6 | 0 | 0 | 20 | 22 | 0.570317 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 12.35 | 945 | 31.5 | 29 | 306.878307 | -19.55 | -206.878307 | 20.55 |
XPEV260918C00010000 | 2026-03-09 14:19:58+00:00 | 10 | 8.9 | 6.8 | 9.45 | 0 | 0 | 1 | 13 | 0.784182 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 8.125 | 890 | 89 | 9 | 101.123596 | -0.1 | -1.123596 | 18.9 |
XPEV260918C00013000 | 2026-01-28 19:43:09+00:00 | 13 | 6.9 | 6.1 | 7 | 0 | 0 | 20 | 36 | 0.920899 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 6.55 | 690 | 53.076923 | 12 | 173.913043 | -5.1 | -73.913043 | 19.9 |
XPEV260918C00014000 | 2026-03-12 14:04:44+00:00 | 14 | 7.2 | 4.85 | 6.3 | 0 | 0 | 4 | 1,001 | 0.808107 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 5.575 | 720 | 51.428571 | 13 | 180.555556 | -5.8 | -80.555556 | 21.2 |
XPEV260918C00015000 | 2026-03-18 16:08:33+00:00 | 15 | 5.5 | 4.15 | 4.5 | 0 | 0 | 9 | 59 | 0.634281 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 4.325 | 550 | 36.666667 | 14 | 254.545455 | -8.5 | -154.545455 | 20.5 |
XPEV260918C00016000 | 2026-03-18 17:13:59+00:00 | 16 | 4.96 | 3.65 | 3.95 | 0 | 0 | 1 | 652 | 0.633793 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 3.8 | 496 | 31 | 15 | 302.419355 | -10.04 | -202.419355 | 20.96 |
XPEV260918C00017000 | 2026-03-20 19:34:48+00:00 | 17 | 3.3 | 3.2 | 3.65 | -1.11 | -25.170067 | 18 | 5,279 | 0.653324 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 3.425 | 330 | 19.411765 | 16 | 484.848485 | -12.7 | -384.848485 | 20.3 |
XPEV260918C00018000 | 2026-03-20 18:40:52+00:00 | 18 | 3 | 2.65 | 3.2 | -0.95 | -24.050634 | 2 | 354 | 0.635013 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 2.925 | 300 | 16.666667 | 0 | 0 | 3 | 100 | 21 |
XPEV260918C00019000 | 2026-03-20 13:58:04+00:00 | 19 | 2.75 | 2.32 | 2.72 | -0.68 | -19.825073 | 1 | 1,077 | 0.627201 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 2.52 | 275 | 14.473684 | 0 | 0 | 2.75 | 100 | 21.75 |
XPEV260918C00020000 | 2026-03-20 15:17:02+00:00 | 20 | 2.43 | 2.05 | 2.27 | -0.58 | -19.2691 | 44 | 907 | 0.619633 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 2.16 | 243 | 12.15 | 0 | 0 | 2.43 | 100 | 22.43 |
XPEV260918C00021000 | 2026-03-17 14:20:14+00:00 | 21 | 3.1 | 1.6 | 2.17 | 0 | 0 | 1 | 5,205 | 0.621586 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.885 | 310 | 14.761905 | 0 | 0 | 3.1 | 100 | 24.1 |
XPEV260918C00022000 | 2026-03-19 14:17:50+00:00 | 22 | 2.31 | 1.53 | 1.73 | 0 | 0 | 1 | 4,721 | 0.619633 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.63 | 231 | 10.5 | 0 | 0 | 2.31 | 100 | 24.31 |
XPEV260918C00023000 | 2026-03-13 18:33:43+00:00 | 23 | 2.75 | 1.13 | 1.81 | 0 | 0 | 3 | 251 | 0.63184 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.47 | 275 | 11.956522 | 0 | 0 | 2.75 | 100 | 25.75 |
XPEV260918C00024000 | 2026-03-20 15:12:39+00:00 | 24 | 1.45 | 0.75 | 1.33 | -0.4 | -21.62162 | 200 | 129 | 0.576176 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.04 | 145 | 6.041667 | 0 | 0 | 1.45 | 100 | 25.45 |
XPEV260918C00025000 | 2026-03-20 19:45:53+00:00 | 25 | 1.05 | 0.86 | 1.28 | -0.58 | -35.582825 | 40 | 918 | 0.621586 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.07 | 105 | 4.2 | 0 | 0 | 1.05 | 100 | 26.05 |
XPEV260918C00026000 | 2026-03-20 15:52:28+00:00 | 26 | 1.06 | 0.83 | 1.01 | -0.37 | -25.874126 | 26 | 66 | 0.619144 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.92 | 106 | 4.076923 | 0 | 0 | 1.06 | 100 | 27.06 |
XPEV260918C00027000 | 2026-03-20 19:37:31+00:00 | 27 | 0.84 | 0.74 | 0.86 | -0.23 | -21.495333 | 8 | 4,170 | 0.620121 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.8 | 84 | 3.111111 | 0 | 0 | 0.84 | 100 | 27.84 |
XPEV260918C00030000 | 2026-03-20 15:27:39+00:00 | 30 | 0.63 | 0.46 | 0.65 | -0.65 | -50.78125 | 49 | 1,138 | 0.630863 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.555 | 63 | 2.1 | 0 | 0 | 0.63 | 100 | 30.63 |
XPEV260918C00032000 | 2026-03-19 15:18:43+00:00 | 32 | 0.74 | 0.3 | 0.72 | 0 | 0 | 246 | 303 | 0.663578 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.51 | 74 | 2.3125 | 0 | 0 | 0.74 | 100 | 32.74 |
XPEV260918C00035000 | 2026-03-20 16:06:02+00:00 | 35 | 0.4 | 0.28 | 0.42 | -0.18 | -31.03448 | 1 | 1,407 | 0.663089 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.35 | 40 | 1.142857 | 0 | 0 | 0.4 | 100 | 35.4 |
XPEV260918C00037000 | 2026-03-16 17:19:32+00:00 | 37 | 0.63 | 0.09 | 0.69 | 0 | 0 | 1 | 260 | 0.717776 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.39 | 63 | 1.702703 | 0 | 0 | 0.63 | 100 | 37.63 |
XPEV260918C00040000 | 2026-03-20 13:59:56+00:00 | 40 | 0.25 | 0.2 | 0.34 | -0.11 | -30.555557 | 300 | 459 | 0.71094 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.27 | 25 | 0.625 | 0 | 0 | 0.25 | 100 | 40.25 |
XPEV260918C00042000 | 2026-03-17 17:00:01+00:00 | 42 | 0.3 | 0 | 0.57 | 0 | 0 | 2 | 377 | 0.749026 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.285 | 30 | 0.714286 | 0 | 0 | 0.3 | 100 | 42.3 |
XPEV260918P00010000 | 2026-03-05 16:19:50+00:00 | 10 | 0.41 | 0 | 0.57 | 0 | 0 | 1 | 47 | 0.63184 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0.285 | 41 | 4.1 | 0 | 0 | 0.41 | 100 | 9.59 |
XPEV260918P00012000 | 2026-03-09 19:41:50+00:00 | 12 | 0.6 | 0.46 | 0.85 | 0 | 0 | 20 | 65 | 0.61768 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0.655 | 60 | 5 | 0 | 0 | 0.6 | 100 | 11.4 |
XPEV260918P00013000 | 2026-03-20 16:48:27+00:00 | 13 | 0.86 | 0.69 | 0.96 | 0.16 | 22.857147 | 20 | 255 | 0.581059 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0.825 | 86 | 6.615385 | 0 | 0 | 0.86 | 100 | 12.14 |
XPEV260918P00014000 | 2026-03-19 15:23:08+00:00 | 14 | 1.02 | 1.07 | 1.35 | 0 | 0 | 1 | 260 | 0.595707 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 1.21 | 102 | 7.285714 | 0 | 0 | 1.02 | 100 | 12.98 |
XPEV260918P00015000 | 2026-03-20 19:06:42+00:00 | 15 | 1.51 | 1.3 | 1.79 | 0.22 | 17.054266 | 5 | 2,370 | 0.579594 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 1.545 | 151 | 10.066667 | 0 | 0 | 1.51 | 100 | 13.49 |
XPEV260918P00016000 | 2026-03-20 17:29:42+00:00 | 16 | 1.94 | 1.79 | 2.14 | 0.3 | 18.292688 | 8 | 896 | 0.570561 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 1.965 | 194 | 12.125 | 0 | 0 | 1.94 | 100 | 14.06 |
XPEV260918P00017000 | 2026-03-20 16:40:41+00:00 | 17 | 2.53 | 2.35 | 2.73 | 0.37 | 17.129623 | 3 | 6,858 | 0.582524 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 2.54 | 253 | 14.882353 | 0 | 0 | 2.53 | 100 | 14.47 |
XPEV260918P00018000 | 2026-03-16 16:40:05+00:00 | 18 | 2.25 | 2.57 | 3.15 | 0 | 0 | 3 | 677 | 0.52979 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 2.86 | 225 | 12.5 | 17 | 755.555556 | -14.75 | -655.555556 | 15.75 |
XPEV260918P00019000 | 2026-03-16 18:09:28+00:00 | 19 | 2.76 | 3.05 | 3.8 | 0 | 0 | 160 | 176 | 0.516851 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 3.425 | 276 | 14.526316 | 18 | 652.173913 | -15.24 | -552.173913 | 16.24 |
XPEV260918P00020000 | 2026-03-20 14:16:38+00:00 | 20 | 4.05 | 4.05 | 4.45 | 0.75 | 22.727282 | 1 | 1,779 | 0.546391 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 4.25 | 405 | 20.25 | 19 | 469.135802 | -14.95 | -369.135802 | 15.95 |
XPEV260918P00021000 | 2026-03-20 15:15:21+00:00 | 21 | 4.5 | 4.5 | 5.15 | 0.65 | 16.88312 | 10 | 3,036 | 0.514653 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 4.825 | 450 | 21.428571 | 20 | 444.444444 | -15.5 | -344.444444 | 16.5 |
XPEV260918P00022000 | 2026-03-16 18:20:44+00:00 | 22 | 4.5 | 5.25 | 5.9 | 0 | 0 | 99 | 3,704 | 0.510259 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 5.575 | 450 | 20.454545 | 21 | 466.666667 | -16.5 | -366.666667 | 17.5 |
XPEV260918P00023000 | 2026-03-06 17:31:54+00:00 | 23 | 7 | 5.85 | 6.65 | 0 | 0 | 25 | 116 | 0.57227 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 6.25 | 700 | 30.434783 | 22 | 314.285714 | -15 | -214.285714 | 16 |
XPEV260918P00024000 | 2026-03-20 15:00:54+00:00 | 24 | 6.75 | 6.9 | 7.5 | -1.07 | -13.682866 | 10 | 38 | 0.504399 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 7.2 | 675 | 28.125 | 23 | 340.740741 | -16.25 | -240.740741 | 17.25 |
XPEV260918P00025000 | 2026-03-19 19:36:11+00:00 | 25 | 7.13 | 7.5 | 8.35 | 0 | 0 | 1 | 62 | 0.579594 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 7.925 | 713 | 28.52 | 24 | 336.605891 | -16.87 | -236.605891 | 17.87 |
XPEV260918P00026000 | 2026-02-20 19:25:04+00:00 | 26 | 9.35 | 7.95 | 9.2 | 0 | 0 | 3 | 3 | 0.574711 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 8.575 | 935 | 35.961538 | 25 | 267.379679 | -15.65 | -167.379679 | 16.65 |
XPEV260918P00027000 | 2026-03-03 19:30:08+00:00 | 27 | 11.7 | 8.8 | 10.15 | 0 | 0 | 20 | 21 | 0.592778 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 9.475 | 1,170 | 43.333333 | 26 | 222.222222 | -14.3 | -122.222222 | 15.3 |
XPEV260918P00030000 | 2026-03-10 14:48:29+00:00 | 30 | 11.65 | 11.45 | 12.85 | 0 | 0 | 20 | 239 | 0.577153 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 12.15 | 1,165 | 38.833333 | 29 | 248.927039 | -17.35 | -148.927039 | 18.35 |
XPEV261016C00012000 | 2026-03-09 15:59:54+00:00 | 12 | 7.48 | 6.35 | 7.9 | 0 | 0 | 1 | 84 | 0.855958 | True | REGULAR | USD | CALL | 2026-10-16 | 208 | 7.125 | 748 | 62.333333 | 11 | 147.058824 | -3.52 | -47.058824 | 19.48 |
XPEV261016C00015000 | 2026-03-20 13:34:57+00:00 | 15 | 5.3 | 4.3 | 5.5 | -0.32 | -5.693945 | 1 | 15 | 0.717776 | True | REGULAR | USD | CALL | 2026-10-16 | 208 | 4.9 | 530 | 35.333333 | 14 | 264.150943 | -8.7 | -164.150943 | 20.3 |
XPEV261016C00016000 | 2026-03-05 15:22:02+00:00 | 16 | 3.34 | 3.9 | 5.25 | 0 | 0 | null | 24 | 0.750735 | True | REGULAR | USD | CALL | 2026-10-16 | 208 | 4.575 | 334 | 20.875 | 15 | 449.101796 | -11.66 | -349.101796 | 19.34 |
XPEV261016C00017000 | 2026-03-12 15:27:54+00:00 | 17 | 5.59 | 3.45 | 4.7 | 0 | 0 | 1 | 1 | 0.736819 | True | REGULAR | USD | CALL | 2026-10-16 | 208 | 4.075 | 559 | 32.882353 | 16 | 286.225403 | -10.41 | -186.225403 | 22.59 |
XPEV261016C00018000 | 2026-03-20 17:13:16+00:00 | 18 | 3.3 | 3 | 3.75 | -1.02 | -23.611115 | 24 | 33 | 0.677249 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 3.375 | 330 | 18.333333 | 0 | 0 | 3.3 | 100 | 21.3 |
XPEV261016C00019000 | 2026-03-20 19:10:03+00:00 | 19 | 2.83 | 2.56 | 2.96 | -0.92 | -24.533337 | 6 | 24 | 0.62891 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 2.76 | 283 | 14.894737 | 0 | 0 | 2.83 | 100 | 21.83 |
XPEV261016C00020000 | 2026-03-20 13:30:02+00:00 | 20 | 2.98 | 2.31 | 2.83 | -0.62 | -17.22222 | 1 | 47 | 0.6543 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 2.57 | 298 | 14.9 | 0 | 0 | 2.98 | 100 | 22.98 |
XPEV261016C00021000 | 2026-03-11 17:49:33+00:00 | 21 | 3.1 | 1.94 | 3.05 | 0 | 0 | 3 | 35 | 0.694339 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 2.495 | 310 | 14.761905 | 0 | 0 | 3.1 | 100 | 24.1 |
XPEV261016C00022000 | 2026-03-19 13:33:11+00:00 | 22 | 2.46 | 1.71 | 2.56 | 0 | 0 | 1 | 52 | 0.674808 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 2.135 | 246 | 11.181818 | 0 | 0 | 2.46 | 100 | 24.46 |
XPEV261016C00024000 | 2026-03-20 18:50:40+00:00 | 24 | 1.51 | 1.35 | 2.23 | -0.56 | -27.053139 | 1 | 4 | 0.692874 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 1.79 | 151 | 6.291667 | 0 | 0 | 1.51 | 100 | 25.51 |
XPEV261016C00025000 | 2026-03-17 17:39:54+00:00 | 25 | 2.02 | 1.19 | 1.67 | 0 | 0 | 2 | 36 | 0.656253 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 1.43 | 202 | 8.08 | 0 | 0 | 2.02 | 100 | 27.02 |
XPEV261016C00026000 | 2026-03-20 18:27:57+00:00 | 26 | 1.4 | 0.97 | 1.4 | -0.75 | -34.883724 | 1 | 8 | 0.637211 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 1.185 | 140 | 5.384615 | 0 | 0 | 1.4 | 100 | 27.4 |
XPEV261016C00030000 | 2026-03-20 15:41:35+00:00 | 30 | 0.79 | 0.57 | 0.83 | -0.34 | -30.088493 | 1 | 45 | 0.629398 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 0.7 | 79 | 2.633333 | 0 | 0 | 0.79 | 100 | 30.79 |
XPEV261016C00035000 | 2026-03-19 15:06:39+00:00 | 35 | 0.5 | 0.28 | 0.69 | -0.21 | -29.577463 | 5 | 31 | 0.667972 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 0.485 | 50 | 1.428571 | 0 | 0 | 0.5 | 100 | 35.5 |
XPEV261016P00011000 | 2026-02-26 15:40:45+00:00 | 11 | 0.57 | 0.22 | 0.78 | 0 | 0 | null | 10 | 0.604496 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 0.5 | 57 | 5.181818 | 0 | 0 | 0.57 | 100 | 10.43 |
XPEV261016P00013000 | 2026-03-20 16:48:31+00:00 | 13 | 0.98 | 0.73 | 1.1 | -0.52 | -34.666668 | 38 | 3 | 0.567387 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 0.915 | 98 | 7.538462 | 0 | 0 | 0.98 | 100 | 12.02 |
XPEV261016P00014000 | 2026-03-20 15:23:41+00:00 | 14 | 1.29 | 1.03 | 1.56 | 0.25 | 24.038462 | 7 | 26 | 0.575688 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 1.295 | 129 | 9.214286 | 0 | 0 | 1.29 | 100 | 12.71 |
XPEV261016P00015000 | 2026-03-13 14:52:11+00:00 | 15 | 1.35 | 1.37 | 2.01 | 0 | 0 | null | 1 | 0.571782 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 1.69 | 135 | 9 | 0 | 0 | 1.35 | 100 | 13.65 |
XPEV261016P00016000 | 2026-03-20 18:21:58+00:00 | 16 | 2.1 | 1.9 | 2.44 | 0.43 | 25.7485 | 2 | 79 | 0.573246 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 2.17 | 210 | 13.125 | 0 | 0 | 2.1 | 100 | 13.9 |
XPEV261016P00017000 | 2026-03-05 18:45:00+00:00 | 17 | 2.46 | 2.44 | 2.85 | -0.92 | -27.218935 | 6 | 56 | 0.562749 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 2.645 | 246 | 14.470588 | 0 | 0 | 2.46 | 100 | 14.54 |
XPEV261016P00018000 | 2026-03-03 16:23:07+00:00 | 18 | 2.94 | 2.95 | 3.5 | -1.32 | -30.985918 | 20 | 4 | 0.562504 | True | REGULAR | USD | PUT | 2026-10-16 | 208 | 3.225 | 294 | 16.333333 | 17 | 578.231293 | -14.06 | -478.231293 | 15.06 |
XPEV261016P00019000 | 2026-03-18 15:09:10+00:00 | 19 | 3.22 | 3.15 | 4.05 | 0 | 0 | 1 | 262 | 0.514165 | True | REGULAR | USD | PUT | 2026-10-16 | 208 | 3.6 | 322 | 16.947368 | 18 | 559.006211 | -14.78 | -459.006211 | 15.78 |
XPEV261016P00020000 | 2026-03-20 19:57:04+00:00 | 20 | 4.2 | 4.2 | 4.65 | 0.55 | 15.068485 | 2 | 20 | 0.541997 | True | REGULAR | USD | PUT | 2026-10-16 | 208 | 4.425 | 420 | 21 | 19 | 452.380952 | -14.8 | -352.380952 | 15.8 |
XPEV261016P00021000 | 2026-03-13 13:52:07+00:00 | 21 | 4 | 4.5 | 5.4 | 0 | 0 | 20 | 23 | 0.503911 | True | REGULAR | USD | PUT | 2026-10-16 | 208 | 4.95 | 400 | 19.047619 | 20 | 500 | -16 | -400 | 17 |
XPEV261016P00022000 | 2026-03-17 13:48:08+00:00 | 22 | 4.85 | 4.8 | 6.3 | 0 | 0 | 1 | 11 | 0.620121 | True | REGULAR | USD | PUT | 2026-10-16 | 208 | 5.55 | 485 | 22.045455 | 21 | 432.989691 | -16.15 | -332.989691 | 17.15 |
XPEV270115C00003000 | 2026-03-20 15:11:17+00:00 | 3 | 16.9 | 13.15 | 16.85 | -0.380001 | -2.19908 | 3 | 110 | 1.570315 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 15 | 1,690 | 563.333333 | 2 | 11.83432 | 14.9 | 88.16568 | 19.9 |
XPEV270115C00005000 | 2026-03-20 15:01:24+00:00 | 5 | 13.47 | 11 | 14.35 | -0.19 | -1.390919 | 7 | 112 | 0.820314 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 12.675 | 1,347 | 269.4 | 4 | 29.69562 | 9.47 | 70.30438 | 18.47 |
XPEV270115C00007000 | 2026-03-20 19:45:26+00:00 | 7 | 10.9 | 10.95 | 11.5 | -1.400001 | -11.382118 | 69 | 211 | 0.958008 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 11.225 | 1,090 | 155.714286 | 6 | 55.045872 | 4.9 | 44.954128 | 17.9 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.