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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XPEV270115C00010000 | 2026-03-20 19:26:22+00:00 | 10 | 8.62 | 7.35 | 8.85 | -1.480001 | -14.65347 | 13 | 516 | 0.600102 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 8.1 | 862 | 86.2 | 9 | 104.408353 | -0.38 | -4.408353 | 18.62 |
XPEV270115C00012000 | 2026-03-20 15:09:17+00:00 | 12 | 7.5 | 6.85 | 7.5 | -2 | -21.052631 | 1 | 197 | 0.726077 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 7.175 | 750 | 62.5 | 11 | 146.666667 | -3.5 | -46.666667 | 19.5 |
XPEV270115C00015000 | 2026-03-20 17:16:28+00:00 | 15 | 5.2 | 5.1 | 6.5 | -1.65 | -24.087593 | 14 | 14,690 | 0.765383 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 5.8 | 520 | 34.666667 | 14 | 269.230769 | -8.8 | -169.230769 | 20.2 |
XPEV270115C00017000 | 2026-03-20 18:09:29+00:00 | 17 | 4.3 | 3.85 | 4.6 | -1.15 | -21.100912 | 68 | 2,600 | 0.64014 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 4.225 | 430 | 25.294118 | 16 | 372.093023 | -11.7 | -272.093023 | 21.3 |
XPEV270115C00020000 | 2026-03-20 18:25:21+00:00 | 20 | 3.25 | 3.15 | 3.3 | -0.97 | -22.985779 | 73 | 9,631 | 0.649418 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 3.225 | 325 | 16.25 | 0 | 0 | 3.25 | 100 | 23.25 |
XPEV270115C00022000 | 2026-03-20 19:26:22+00:00 | 22 | 2.66 | 2.55 | 2.8 | -0.73 | -21.533922 | 12 | 3,389 | 0.649418 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.675 | 266 | 12.090909 | 0 | 0 | 2.66 | 100 | 24.66 |
XPEV270115C00025000 | 2026-03-20 19:26:41+00:00 | 25 | 2 | 1.81 | 2.12 | -0.7 | -25.925928 | 261 | 12,106 | 0.638675 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.965 | 200 | 8 | 0 | 0 | 2 | 100 | 27 |
XPEV270115C00027000 | 2026-03-20 17:05:18+00:00 | 27 | 1.8 | 1.45 | 1.83 | -0.47 | -20.704847 | 18 | 1,654 | 0.64014 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.64 | 180 | 6.666667 | 0 | 0 | 1.8 | 100 | 28.8 |
XPEV270115C00030000 | 2026-03-20 19:00:50+00:00 | 30 | 1.3 | 0.95 | 1.57 | -0.45 | -25.714287 | 70 | 5,210 | 0.642582 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.26 | 130 | 4.333333 | 0 | 0 | 1.3 | 100 | 31.3 |
XPEV270115C00032000 | 2026-03-20 19:35:14+00:00 | 32 | 1.13 | 1 | 1.65 | -0.35 | -23.64865 | 5 | 768 | 0.696292 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.325 | 113 | 3.53125 | 0 | 0 | 1.13 | 100 | 33.13 |
XPEV270115C00035000 | 2026-03-20 14:08:58+00:00 | 35 | 0.95 | 0.65 | 1.2 | -0.25 | -20.833338 | 2 | 7,558 | 0.66846 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 0.925 | 95 | 2.714286 | 0 | 0 | 0.95 | 100 | 35.95 |
XPEV270115C00037000 | 2026-03-20 19:16:18+00:00 | 37 | 0.77 | 0.75 | 0.95 | -0.58 | -42.962967 | 120 | 583 | 0.683109 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 0.85 | 77 | 2.081081 | 0 | 0 | 0.77 | 100 | 37.77 |
XPEV270115C00040000 | 2026-03-20 17:15:08+00:00 | 40 | 0.65 | 0.58 | 0.73 | -0.21 | -24.41861 | 379 | 8,722 | 0.677249 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 0.655 | 65 | 1.625 | 0 | 0 | 0.65 | 100 | 40.65 |
XPEV270115C00042000 | 2026-03-19 13:30:11+00:00 | 42 | 0.67 | 0.34 | 0.79 | 0 | 0 | 3 | 2,547 | 0.677738 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 0.565 | 67 | 1.595238 | 0 | 0 | 0.67 | 100 | 42.67 |
XPEV270115P00003000 | 2025-09-22 18:07:47+00:00 | 3 | 0.03 | 0 | 0.05 | 0 | 0 | 7 | 78 | 0.875001 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 0.025 | 3 | 1 | 0 | 0 | 0.03 | 100 | 2.97 |
XPEV270115P00005000 | 2025-12-26 15:37:33+00:00 | 5 | 0.07 | 0.01 | 0.12 | 0 | 0 | 10 | 366 | 0.726565 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 0.065 | 7 | 1.4 | 0 | 0 | 0.07 | 100 | 4.93 |
XPEV270115P00007000 | 2026-03-16 15:40:29+00:00 | 7 | 0.13 | 0.01 | 0.23 | 0 | 0 | 2 | 1,799 | 0.611332 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 0.12 | 13 | 1.857143 | 0 | 0 | 0.13 | 100 | 6.87 |
XPEV270115P00010000 | 2026-03-09 17:40:15+00:00 | 10 | 0.59 | 0.47 | 0.84 | 0 | 0 | 18 | 1,012 | 0.637699 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 0.655 | 59 | 5.9 | 0 | 0 | 0.59 | 100 | 9.41 |
XPEV270115P00012000 | 2026-03-20 16:19:39+00:00 | 12 | 1 | 1 | 1.38 | 0.1 | 11.111115 | 1 | 2,345 | 0.621098 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.19 | 100 | 8.333333 | 0 | 0 | 1 | 100 | 11 |
XPEV270115P00015000 | 2026-03-20 17:17:06+00:00 | 15 | 2.2 | 2.13 | 2.49 | 0.25 | 12.820512 | 5 | 4,237 | 0.591801 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 2.31 | 220 | 14.666667 | 0 | 0 | 2.2 | 100 | 12.8 |
XPEV270115P00017000 | 2026-03-20 19:47:56+00:00 | 17 | 3.3 | 2.97 | 3.75 | 0.49 | 17.437723 | 6 | 20,012 | 0.587895 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 3.36 | 330 | 19.411765 | 0 | 0 | 3.3 | 100 | 13.7 |
XPEV270115P00020000 | 2026-03-20 18:52:47+00:00 | 20 | 5.05 | 5 | 5.7 | 0.59 | 13.228703 | 271 | 1,212 | 0.598149 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 5.35 | 505 | 25.25 | 19 | 376.237624 | -13.95 | -276.237624 | 14.95 |
XPEV270115P00022000 | 2026-03-13 14:36:07+00:00 | 22 | 5.2 | 5.45 | 7.4 | 0 | 0 | 1 | 868 | 0.537846 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 6.425 | 520 | 23.636364 | 21 | 403.846154 | -15.8 | -303.846154 | 16.8 |
XPEV270115P00025000 | 2026-03-19 15:30:50+00:00 | 25 | 7.94 | 8.6 | 9.45 | 0 | 0 | 1 | 1,020 | 0.573246 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 9.025 | 794 | 31.76 | 24 | 302.267003 | -16.06 | -202.267003 | 17.06 |
XPEV270115P00027000 | 2026-03-12 13:51:41+00:00 | 27 | 9 | 9.05 | 10.7 | 0 | 0 | 1 | 698 | 0.570561 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 9.875 | 900 | 33.333333 | 26 | 288.888889 | -17 | -188.888889 | 18 |
XPEV270115P00030000 | 2026-03-13 14:06:20+00:00 | 30 | 11.25 | 11.55 | 13.55 | 0 | 0 | 1 | 75 | 0.61182 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 12.55 | 1,125 | 37.5 | 29 | 257.777778 | -17.75 | -157.777778 | 18.75 |
XPEV270115P00032000 | 2026-03-13 15:41:37+00:00 | 32 | 13 | 13.4 | 15.45 | 0 | 0 | 1 | 52 | 0.63184 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 14.425 | 1,300 | 40.625 | 31 | 238.461538 | -18 | -138.461538 | 19 |
XPEV270115P00035000 | 2026-03-19 13:47:52+00:00 | 35 | 16.8 | 15.7 | 18.15 | 0 | 0 | 4 | 18 | 0.616215 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 16.925 | 1,680 | 48 | 34 | 202.380952 | -17.2 | -102.380952 | 18.2 |
XPEV270115P00040000 | 2026-01-22 19:28:22+00:00 | 40 | 20.55 | 21 | 22.25 | 0 | 0 | 2 | 9 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 21.625 | 2,055 | 51.375 | 39 | 189.781022 | -18.45 | -89.781022 | 19.45 |
XPEV270115P00042000 | 2025-12-01 20:23:33+00:00 | 42 | 21.45 | 0 | 0 | 0 | 0 | null | 1 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 0 | 2,145 | 51.071429 | 41 | 191.142191 | -19.55 | -91.142191 | 20.55 |
XPEV280121C00003000 | 2026-03-20 19:26:22+00:00 | 3 | 15 | 14.25 | 17 | -1.9 | -11.242601 | 1 | 12 | 1.449222 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 15.625 | 1,500 | 500 | 2 | 13.333333 | 13 | 86.666667 | 18 |
XPEV280121C00005000 | 2026-03-20 15:01:24+00:00 | 5 | 14.07 | 11.85 | 14.95 | -0.67 | -4.545455 | 7 | 55 | 0.919923 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 13.4 | 1,407 | 281.4 | 4 | 28.429282 | 10.07 | 71.570718 | 19.07 |
XPEV280121C00010000 | 2026-03-20 18:30:08+00:00 | 10 | 11 | 9 | 11 | -0.34 | -2.998238 | 4 | 57 | 0.779299 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 10 | 1,100 | 110 | 9 | 81.818182 | 2 | 18.181818 | 21 |
XPEV280121C00013000 | 2026-03-20 19:10:33+00:00 | 13 | 8.42 | 6.85 | 9.8 | -1.88 | -18.252428 | 20 | 999 | 0.731936 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 8.325 | 842 | 64.769231 | 12 | 142.517815 | -3.58 | -42.517815 | 21.42 |
XPEV280121C00015000 | 2026-03-20 18:58:04+00:00 | 15 | 7.3 | 6.1 | 8.25 | -1.23 | -14.41969 | 214 | 35,480 | 0.685306 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 7.175 | 730 | 48.666667 | 14 | 191.780822 | -6.7 | -91.780822 | 22.3 |
XPEV280121C00018000 | 2026-03-20 19:12:09+00:00 | 18 | 6.37 | 5 | 6.6 | -1.83 | -22.317072 | 5 | 586 | 0.646488 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 5.8 | 637 | 35.388889 | 0 | 0 | 6.37 | 100 | 24.37 |
XPEV280121C00020000 | 2026-03-20 16:56:55+00:00 | 20 | 5.72 | 5.4 | 7.05 | -0.96 | -14.371258 | 8 | 1,425 | 0.7605 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 6.225 | 572 | 28.6 | 0 | 0 | 5.72 | 100 | 25.72 |
XPEV280121C00022000 | 2026-03-20 19:12:09+00:00 | 22 | 5.17 | 3.9 | 6.4 | -1.73 | -25.072464 | 7 | 1,166 | 0.69678 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 5.15 | 517 | 23.5 | 0 | 0 | 5.17 | 100 | 27.17 |
XPEV280121C00025000 | 2026-03-20 19:18:46+00:00 | 25 | 4.25 | 3.15 | 4.6 | -1.75 | -29.166666 | 1 | 1,661 | 0.631107 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 3.875 | 425 | 17 | 0 | 0 | 4.25 | 100 | 29.25 |
XPEV280121C00027000 | 2026-03-20 17:14:47+00:00 | 27 | 4 | 2.97 | 5.5 | -0.74 | -15.611811 | 3 | 215 | 0.708743 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 4.235 | 400 | 14.814815 | 0 | 0 | 4 | 100 | 31 |
XPEV280121C00030000 | 2026-03-20 16:29:12+00:00 | 30 | 3.89 | 2.86 | 4.85 | -0.31 | -7.380946 | 1 | 960 | 0.719974 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 3.855 | 389 | 12.966667 | 0 | 0 | 3.89 | 100 | 33.89 |
XPEV280121C00032000 | 2026-03-04 17:44:01+00:00 | 32 | 2.69 | 2.27 | 4.2 | 0 | 0 | 3 | 48 | 0.684329 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 3.235 | 269 | 8.40625 | 0 | 0 | 2.69 | 100 | 34.69 |
XPEV280121C00035000 | 2026-03-20 19:23:43+00:00 | 35 | 2.9 | 2.25 | 3.55 | -0.55 | -15.942027 | 1 | 949 | 0.687991 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 2.9 | 290 | 8.285714 | 0 | 0 | 2.9 | 100 | 37.9 |
XPEV280121C00037000 | 2026-03-19 19:42:55+00:00 | 37 | 3.28 | 2.37 | 3.6 | 0 | 0 | 2 | 76 | 0.721194 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 2.985 | 328 | 8.864865 | 0 | 0 | 3.28 | 100 | 40.28 |
XPEV280121C00040000 | 2026-03-20 19:12:08+00:00 | 40 | 2.5 | 2.17 | 2.7 | -0.5 | -16.666668 | 30 | 556 | 0.692386 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 2.435 | 250 | 6.25 | 0 | 0 | 2.5 | 100 | 42.5 |
XPEV280121C00042000 | 2026-03-20 17:05:07+00:00 | 42 | 2.28 | 1.97 | 2.92 | -0.42 | -15.555557 | 234 | 1,852 | 0.713138 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 2.445 | 228 | 5.428571 | 0 | 0 | 2.28 | 100 | 44.28 |
XPEV280121P00003000 | 2026-02-24 18:35:06+00:00 | 3 | 0.08 | 0.01 | 2 | 0 | 0 | null | 5 | 1.406253 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 1.005 | 8 | 2.666667 | 0 | 0 | 0.08 | 100 | 2.92 |
XPEV280121P00010000 | 2026-03-06 18:03:16+00:00 | 10 | 1.6 | 0.74 | 1.95 | 0 | 0 | 2 | 190 | 0.571782 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 1.345 | 160 | 16 | 0 | 0 | 1.6 | 100 | 8.4 |
XPEV280121P00013000 | 2026-03-19 14:05:38+00:00 | 13 | 2.5 | 2.02 | 2.9 | 0 | 0 | 2 | 393 | 0.544194 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 2.46 | 250 | 19.230769 | 0 | 0 | 2.5 | 100 | 10.5 |
XPEV280121P00015000 | 2026-03-16 17:31:24+00:00 | 15 | 3.3 | 2.11 | 4.25 | 0 | 0 | 48 | 679 | 0.503423 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 3.18 | 330 | 22 | 0 | 0 | 3.3 | 100 | 11.7 |
XPEV280121P00018000 | 2026-03-20 19:46:39+00:00 | 18 | 5.2 | 4.2 | 6.4 | 0.39 | 8.108106 | 1 | 105 | 0.539555 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 5.3 | 520 | 28.888889 | 17 | 326.923077 | -11.8 | -226.923077 | 12.8 |
XPEV280121P00020000 | 2026-03-11 15:13:53+00:00 | 20 | 6.35 | 5.25 | 7.65 | 0 | 0 | 12 | 172 | 0.516606 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 6.45 | 635 | 31.75 | 19 | 299.212598 | -12.65 | -199.212598 | 13.65 |
XPEV280121P00022000 | 2026-03-02 16:10:06+00:00 | 22 | 8.7 | 5.85 | 9 | 0 | 0 | 102 | 168 | 0.632816 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 7.425 | 870 | 39.545455 | 21 | 241.37931 | -12.3 | -141.37931 | 13.3 |
XPEV280121P00025000 | 2026-03-20 16:56:45+00:00 | 25 | 10.05 | 8.7 | 11.2 | 0.5 | 5.235602 | 44 | 574 | 0.618412 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 9.95 | 1,005 | 40.2 | 24 | 238.80597 | -13.95 | -138.80597 | 14.95 |
XPEV280121P00027000 | 2025-11-12 14:46:49+00:00 | 27 | 8.88 | 0 | 0 | 0 | 0 | null | 6 | 0.00001 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 0 | 888 | 32.888889 | 26 | 292.792793 | -17.12 | -192.792793 | 18.12 |
XPEV280121P00030000 | 2025-11-11 20:35:49+00:00 | 30 | 10.5 | 0 | 0 | 0 | 0 | 5 | 15 | 0.00001 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 0 | 1,050 | 35 | 29 | 276.190476 | -18.5 | -176.190476 | 19.5 |
XPEV280121P00032000 | 2025-11-12 14:46:49+00:00 | 32 | 12.2 | 0 | 0 | 0 | 0 | null | 1 | 0.00001 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 0 | 1,220 | 38.125 | 31 | 254.098361 | -18.8 | -154.098361 | 19.8 |
XPEV280121P00035000 | 2025-11-12 17:06:06+00:00 | 35 | 14.3 | 0 | 0 | 0 | 0 | null | 5 | 0.00001 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 0 | 1,430 | 40.857143 | 34 | 237.762238 | -19.7 | -137.762238 | 20.7 |
XPEV280121P00042000 | 2026-01-02 16:11:45+00:00 | 42 | 23.6 | 0 | 0 | 0 | 0 | 1 | 1 | 0.00001 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 0 | 2,360 | 56.190476 | 41 | 173.728814 | -17.4 | -73.728814 | 18.4 |
XOM260327C00115000 | 2026-03-18 16:16:18+00:00 | 115 | 43.78 | 43.8 | 46.65 | 0 | 0 | 8 | 7 | 1.55176 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 45.225 | 4,378 | 38.069565 | 114 | 260.392873 | -70.22 | -160.392873 | 158.78 |
XOM260327C00120000 | 2026-03-20 16:24:52+00:00 | 120 | 41.99 | 38.8 | 41.6 | 12.130001 | 40.62291 | 2 | 26 | 1.37012 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 40.2 | 4,199 | 34.991667 | 119 | 283.40081 | -77.01 | -183.40081 | 161.99 |
XOM260327C00125000 | 2026-03-19 19:59:10+00:00 | 125 | 33.15 | 33.9 | 36.65 | 0 | 0 | 1 | 3 | 1.242191 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 35.275 | 3,315 | 26.52 | 124 | 374.057315 | -90.85 | -274.057315 | 158.15 |
XOM260327C00130000 | 2026-03-18 17:54:40+00:00 | 130 | 29.4 | 28.95 | 31.65 | 0 | 0 | 1 | 52 | 1.090337 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 30.3 | 2,940 | 22.615385 | 129 | 438.77551 | -99.6 | -338.77551 | 159.4 |
XOM260327C00132000 | 2026-03-16 13:50:54+00:00 | 132 | 24.4 | 26.8 | 29.6 | 0 | 0 | 1 | 3 | 0.985352 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 28.2 | 2,440 | 18.484848 | 131 | 536.885246 | -106.6 | -436.885246 | 156.4 |
XOM260327C00133000 | 2026-03-09 16:16:14+00:00 | 133 | 19.3 | 25.8 | 28.6 | 0 | 0 | 4 | 4 | 0.954102 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 27.2 | 1,930 | 14.511278 | 132 | 683.937824 | -112.7 | -583.937824 | 152.3 |
XOM260327C00134000 | 2026-03-16 13:45:46+00:00 | 134 | 21.84 | 25.05 | 27.65 | 0 | 0 | 1 | 8 | 0.979492 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 26.35 | 2,184 | 16.298507 | 133 | 608.974359 | -111.16 | -508.974359 | 155.84 |
XOM260327C00135000 | 2026-03-19 13:57:44+00:00 | 135 | 21.27 | 24.1 | 26.6 | 0 | 0 | 1 | 33 | 0.947266 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 25.35 | 2,127 | 15.755556 | 134 | 629.995299 | -112.73 | -529.995299 | 156.27 |
XOM260327C00136000 | 2026-03-10 13:33:21+00:00 | 136 | 13.5 | 22.75 | 25.65 | 0 | 0 | 1 | 9 | 0.86133 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 24.2 | 1,350 | 9.926471 | 135 | 1,000 | -121.5 | -900 | 149.5 |
XOM260327C00137000 | 2026-03-02 15:01:08+00:00 | 137 | 19.63 | 22.05 | 24.7 | 0 | 0 | null | 14 | 0.891114 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 23.375 | 1,963 | 14.328467 | 136 | 692.817117 | -116.37 | -592.817117 | 156.63 |
XOM260327C00138000 | 2026-03-19 16:09:42+00:00 | 138 | 22.8 | 20.15 | 23.1 | 1.619999 | 7.64872 | 2 | 19 | 1.053716 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 21.625 | 2,280 | 16.521739 | 137 | 600.877193 | -114.2 | -500.877193 | 160.8 |
XOM260327C00139000 | 2026-03-02 15:01:18+00:00 | 139 | 17.9 | 20 | 22.65 | 0 | 0 | null | 18 | 0.810549 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 21.325 | 1,790 | 12.877698 | 138 | 770.949721 | -120.1 | -670.949721 | 156.9 |
XOM260327C00140000 | 2026-03-20 19:15:45+00:00 | 140 | 20.93 | 18.55 | 21.35 | 1.4 | 7.168457 | 3 | 24 | 0.638675 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 19.95 | 2,093 | 14.95 | 139 | 664.11849 | -118.07 | -564.11849 | 160.93 |
XOM260327C00141000 | 2026-03-09 16:58:38+00:00 | 141 | 12.22 | 17.8 | 20.7 | 0 | 0 | 2 | 1 | 0.723147 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 19.25 | 1,222 | 8.666667 | 140 | 1,145.662848 | -127.78 | -1,045.662848 | 153.22 |
XOM260327C00142000 | 2026-03-16 15:46:19+00:00 | 142 | 15.2 | 16.95 | 19.75 | 0 | 0 | 10 | 159 | 0.721682 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 18.35 | 1,520 | 10.704225 | 141 | 927.631579 | -125.8 | -827.631579 | 157.2 |
XOM260327C00143000 | 2026-03-20 13:37:10+00:00 | 143 | 18.47 | 15.75 | 18.75 | 3.669999 | 24.79729 | 4 | 36 | 0.660648 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 17.25 | 1,847 | 12.916084 | 142 | 768.814293 | -123.53 | -668.814293 | 161.47 |
XOM260327C00144000 | 2026-03-17 14:12:54+00:00 | 144 | 15.43 | 15.25 | 17.75 | 0 | 0 | 2 | 14 | 0.69678 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 16.5 | 1,543 | 10.715278 | 143 | 926.76604 | -127.57 | -826.76604 | 159.43 |
XOM260327C00145000 | 2026-03-20 16:42:16+00:00 | 145 | 17.35 | 13.75 | 15.35 | 4.3 | 32.95019 | 31 | 41 | 0.625004 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 14.55 | 1,735 | 11.965517 | 144 | 829.971182 | -126.65 | -729.971182 | 162.35 |
XOM260327C00146000 | 2026-03-20 16:12:26+00:00 | 146 | 13.05 | 12.95 | 15.9 | -0.48 | -3.547669 | 273 | 32 | 0.611332 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 14.425 | 1,305 | 8.938356 | 145 | 1,111.111111 | -131.95 | -1,011.111111 | 159.05 |
XOM260327C00147000 | 2026-03-19 13:56:19+00:00 | 147 | 9.85 | 11.3 | 13.9 | 0 | 0 | 3 | 76 | 0.680667 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 12.6 | 985 | 6.70068 | 146 | 1,482.233503 | -136.15 | -1,382.233503 | 156.85 |
XOM260327C00148000 | 2026-03-20 15:30:22+00:00 | 148 | 13.84 | 11.55 | 13.95 | 2.14 | 18.290602 | 6 | 72 | 0.614262 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 12.75 | 1,384 | 9.351351 | 147 | 1,062.138728 | -133.16 | -962.138728 | 161.84 |
XOM260327C00149000 | 2026-03-20 14:35:15+00:00 | 149 | 12 | 10.3 | 12.6 | 2.65 | 28.342241 | 8 | 131 | 0.516118 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 11.45 | 1,200 | 8.053691 | 148 | 1,233.333333 | -136 | -1,133.333333 | 161 |
XOM260327C00150000 | 2026-03-20 19:05:12+00:00 | 150 | 11.5 | 9.75 | 10.45 | 2.4 | 26.373621 | 150 | 268 | 0.481939 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 10.1 | 1,150 | 7.666667 | 149 | 1,295.652174 | -137.5 | -1,195.652174 | 161.5 |
XOM260327C00152500 | 2026-03-20 19:57:49+00:00 | 152.5 | 8.35 | 7.45 | 8.7 | 1.480001 | 21.542948 | 79 | 1,221 | 0.522466 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 8.075 | 835 | 5.47541 | 151.5 | 1,814.371257 | -143.15 | -1,714.371257 | 160.85 |
XOM260327C00155000 | 2026-03-20 19:57:33+00:00 | 155 | 6.2 | 5.85 | 6.35 | 1.02 | 19.69112 | 199 | 3,435 | 0.439459 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 6.1 | 620 | 4 | 154 | 2,483.870968 | -147.8 | -2,383.870968 | 161.2 |
XOM260327C00157500 | 2026-03-20 19:59:29+00:00 | 157.5 | 4.05 | 4.15 | 4.45 | 0.47 | 13.1285 | 415 | 875 | 0.400641 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 4.3 | 405 | 2.571429 | 156.5 | 3,864.197531 | -152.45 | -3,764.197531 | 161.55 |
XOM260327C00160000 | 2026-03-20 19:59:03+00:00 | 160 | 2.79 | 2.7 | 3 | 0.49 | 21.304348 | 7,563 | 6,393 | 0.386725 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 2.85 | 279 | 1.74375 | 0 | 0 | 2.79 | 100 | 162.79 |
XOM260327C00162500 | 2026-03-20 19:58:16+00:00 | 162.5 | 1.87 | 1.64 | 1.89 | 0.4 | 27.210882 | 5,621 | 570 | 0.376471 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.765 | 187 | 1.150769 | 0 | 0 | 1.87 | 100 | 164.37 |
XOM260327C00165000 | 2026-03-20 19:59:49+00:00 | 165 | 1.07 | 1.07 | 1.14 | 0.2 | 22.988512 | 3,635 | 2,056 | 0.373786 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.105 | 107 | 0.648485 | 0 | 0 | 1.07 | 100 | 166.07 |
XOM260327C00167500 | 2026-03-20 19:59:56+00:00 | 167.5 | 0.61 | 0.52 | 0.75 | 0.09 | 17.3077 | 1,827 | 1,531 | 0.392096 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.635 | 61 | 0.364179 | 0 | 0 | 0.61 | 100 | 168.11 |
XOM260327C00170000 | 2026-03-20 19:59:42+00:00 | 170 | 0.37 | 0.33 | 0.38 | 0.08 | 27.586212 | 1,456 | 1,332 | 0.380866 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.355 | 37 | 0.217647 | 0 | 0 | 0.37 | 100 | 170.37 |
XOM260327C00172500 | 2026-03-20 19:59:54+00:00 | 172.5 | 0.25 | 0.16 | 0.25 | 0.05 | 24.999998 | 373 | 968 | 0.401373 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.205 | 25 | 0.144928 | 0 | 0 | 0.25 | 100 | 172.75 |
XOM260327C00175000 | 2026-03-20 19:56:50+00:00 | 175 | 0.13 | 0.1 | 0.14 | 0.01 | 8.333332 | 223 | 303 | 0.408209 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.12 | 13 | 0.074286 | 0 | 0 | 0.13 | 100 | 175.13 |
XOM260327C00177500 | 2026-03-20 19:36:24+00:00 | 177.5 | 0.11 | 0.01 | 0.15 | 0 | 0 | 343 | 67 | 0.463873 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.08 | 11 | 0.061972 | 0 | 0 | 0.11 | 100 | 177.61 |
XOM260327C00180000 | 2026-03-20 19:23:36+00:00 | 180 | 0.06 | 0 | 0.08 | 0.01 | 19.999996 | 129 | 292 | 0.461919 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.04 | 6 | 0.033333 | 0 | 0 | 0.06 | 100 | 180.06 |
XOM260327C00185000 | 2026-03-19 16:51:20+00:00 | 185 | 0.04 | 0 | 0.07 | 0 | 0 | 13 | 173 | 0.539067 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.035 | 4 | 0.021622 | 0 | 0 | 0.04 | 100 | 185.04 |
XOM260327C00190000 | 2026-03-20 19:59:01+00:00 | 190 | 0.06 | 0.01 | 0.05 | 0.04 | 200 | 8 | 166 | 0.554692 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.03 | 6 | 0.031579 | 0 | 0 | 0.06 | 100 | 190.06 |
XOM260327P00105000 | 2026-03-20 19:59:22+00:00 | 105 | 0.03 | 0 | 0.03 | -0.03 | -50 | 6 | 2 | 1.171879 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.015 | 3 | 0.028571 | 0 | 0 | 0.03 | 100 | 104.97 |
XOM260327P00110000 | 2026-03-09 18:28:08+00:00 | 110 | 0.08 | 0 | 2.13 | 0 | 0 | 2 | 72 | 1.984375 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 1.065 | 8 | 0.072727 | 0 | 0 | 0.08 | 100 | 109.92 |
XOM260327P00115000 | 2026-03-06 15:48:50+00:00 | 115 | 1.11 | 0 | 2.13 | 0 | 0 | 1 | 1 | 1.791017 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 1.065 | 111 | 0.965217 | 0 | 0 | 1.11 | 100 | 113.89 |
XOM260327P00120000 | 2026-03-13 15:48:39+00:00 | 120 | 0.18 | 0 | 2.13 | 0 | 0 | 10 | 81 | 1.603518 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 1.065 | 18 | 0.15 | 0 | 0 | 0.18 | 100 | 119.82 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.