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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XOM260327P00125000 | 2026-03-18 17:12:33+00:00 | 125 | 0.03 | 0 | 0.01 | 0 | 0 | 8 | 226 | 0.640629 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.005 | 3 | 0.024 | 0 | 0 | 0.03 | 100 | 124.97 |
XOM260327P00130000 | 2026-03-20 19:11:20+00:00 | 130 | 0.01 | 0 | 0.27 | -0.01 | -50 | 1 | 528 | 0.810549 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.135 | 1 | 0.007692 | 0 | 0 | 0.01 | 100 | 129.99 |
XOM260327P00131000 | 2026-03-20 18:45:08+00:00 | 131 | 0.06 | 0 | 0.29 | -0.02 | -25 | 11 | 16 | 0.794924 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.145 | 6 | 0.045802 | 0 | 0 | 0.06 | 100 | 130.94 |
XOM260327P00132000 | 2026-03-19 17:07:22+00:00 | 132 | 0.03 | 0 | 0.56 | 0 | 0 | 11 | 351 | 0.863283 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.28 | 3 | 0.022727 | 0 | 0 | 0.03 | 100 | 131.97 |
XOM260327P00133000 | 2026-03-20 14:12:29+00:00 | 133 | 0.13 | 0 | 1.16 | 0.07 | 116.666664 | 3 | 26 | 0.97461 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.58 | 13 | 0.097744 | 0 | 0 | 0.13 | 100 | 132.87 |
XOM260327P00134000 | 2026-03-19 17:23:53+00:00 | 134 | 0.03 | 0 | 0.6 | 0 | 0 | 11 | 16 | 0.817385 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.3 | 3 | 0.022388 | 0 | 0 | 0.03 | 100 | 133.97 |
XOM260327P00135000 | 2026-03-20 19:20:56+00:00 | 135 | 0.03 | 0 | 0.05 | -0.02 | -40.000004 | 8 | 133 | 0.539067 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.025 | 3 | 0.022222 | 0 | 0 | 0.03 | 100 | 134.97 |
XOM260327P00136000 | 2026-03-16 17:31:33+00:00 | 136 | 0.12 | 0 | 0.23 | 0 | 0 | 3 | 13 | 0.638675 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.115 | 12 | 0.088235 | 0 | 0 | 0.12 | 100 | 135.88 |
XOM260327P00137000 | 2026-03-20 14:31:45+00:00 | 137 | 0.1 | 0 | 0.96 | 0.01 | 11.111108 | 14 | 129 | 0.811525 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.48 | 10 | 0.072993 | 0 | 0 | 0.1 | 100 | 136.9 |
XOM260327P00138000 | 2026-03-20 19:13:16+00:00 | 138 | 0.03 | 0 | 0.07 | 0.02 | 200 | 1 | 126 | 0.544926 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.035 | 3 | 0.021739 | 0 | 0 | 0.03 | 100 | 137.97 |
XOM260327P00139000 | 2026-03-20 19:35:01+00:00 | 139 | 0.05 | 0 | 0.31 | -0.09 | -64.28572 | 27 | 85 | 0.594731 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.155 | 5 | 0.035971 | 0 | 0 | 0.05 | 100 | 138.95 |
XOM260327P00140000 | 2026-03-20 19:30:48+00:00 | 140 | 0.07 | 0.05 | 0.08 | -0.04 | -36.363636 | 55 | 1,482 | 0.509771 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.065 | 7 | 0.05 | 0 | 0 | 0.07 | 100 | 139.93 |
XOM260327P00141000 | 2026-03-20 13:49:53+00:00 | 141 | 0.1 | 0.05 | 0.19 | -0.04 | -28.571426 | 7 | 291 | 0.519536 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.12 | 10 | 0.070922 | 0 | 0 | 0.1 | 100 | 140.9 |
XOM260327P00142000 | 2026-03-20 18:25:49+00:00 | 142 | 0.08 | 0 | 0.24 | -0.07 | -46.66667 | 13 | 534 | 0.563481 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.12 | 8 | 0.056338 | 0 | 0 | 0.08 | 100 | 141.92 |
XOM260327P00143000 | 2026-03-20 18:48:55+00:00 | 143 | 0.16 | 0 | 0.55 | -0.02 | -11.111116 | 277 | 183 | 0.552739 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.275 | 16 | 0.111888 | 0 | 0 | 0.16 | 100 | 142.84 |
XOM260327P00144000 | 2026-03-20 19:31:00+00:00 | 144 | 0.13 | 0.06 | 0.16 | -0.17 | -56.66667 | 4 | 401 | 0.468755 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.11 | 13 | 0.090278 | 0 | 0 | 0.13 | 100 | 143.87 |
XOM260327P00145000 | 2026-03-20 19:37:02+00:00 | 145 | 0.13 | 0.1 | 0.17 | -0.16 | -55.172413 | 61 | 438 | 0.449224 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.135 | 13 | 0.089655 | 0 | 0 | 0.13 | 100 | 144.87 |
XOM260327P00146000 | 2026-03-20 19:54:28+00:00 | 146 | 0.22 | 0.06 | 0.22 | -0.11 | -33.333336 | 10 | 133 | 0.446295 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.14 | 22 | 0.150685 | 0 | 0 | 0.22 | 100 | 145.78 |
XOM260327P00147000 | 2026-03-20 19:57:49+00:00 | 147 | 0.23 | 0.19 | 0.41 | -0.16 | -41.02564 | 416 | 266 | 0.485845 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.3 | 23 | 0.156463 | 0 | 0 | 0.23 | 100 | 146.77 |
XOM260327P00148000 | 2026-03-20 19:58:24+00:00 | 148 | 0.32 | 0.17 | 0.32 | -0.15 | -31.914896 | 48 | 366 | 0.42774 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.245 | 32 | 0.216216 | 0 | 0 | 0.32 | 100 | 147.68 |
XOM260327P00149000 | 2026-03-20 19:51:37+00:00 | 149 | 0.56 | 0.31 | 0.4 | -0.06 | -9.67742 | 145 | 293 | 0.422857 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.355 | 56 | 0.375839 | 0 | 0 | 0.56 | 100 | 148.44 |
XOM260327P00150000 | 2026-03-20 19:59:45+00:00 | 150 | 0.45 | 0.39 | 0.48 | -0.28 | -38.356167 | 296 | 3,612 | 0.413092 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.435 | 45 | 0.3 | 0 | 0 | 0.45 | 100 | 149.55 |
XOM260327P00152500 | 2026-03-20 19:59:43+00:00 | 152.5 | 0.77 | 0.69 | 0.77 | -0.37 | -32.456142 | 361 | 653 | 0.392584 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.73 | 77 | 0.504918 | 0 | 0 | 0.77 | 100 | 151.73 |
XOM260327P00155000 | 2026-03-20 19:57:25+00:00 | 155 | 1.28 | 1.17 | 1.3 | -0.56 | -30.434784 | 923 | 2,540 | 0.384039 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 1.235 | 128 | 0.825806 | 0 | 0 | 1.28 | 100 | 153.72 |
XOM260327P00157500 | 2026-03-20 19:59:41+00:00 | 157.5 | 1.99 | 1.8 | 2.1 | -0.79 | -28.417265 | 380 | 299 | 0.377692 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 1.95 | 199 | 1.263492 | 0 | 0 | 1.99 | 100 | 155.51 |
XOM260327P00160000 | 2026-03-20 19:59:19+00:00 | 160 | 3.05 | 2.85 | 3.2 | -0.98 | -24.317623 | 1,383 | 520 | 0.370856 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 3.025 | 305 | 1.90625 | 159 | 5,213.114754 | -155.95 | -5,113.114754 | 156.95 |
XOM260327P00162500 | 2026-03-20 19:51:35+00:00 | 162.5 | 4.47 | 4.25 | 4.7 | -0.88 | -16.4486 | 635 | 76 | 0.37403 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 4.475 | 447 | 2.750769 | 161.5 | 3,612.975391 | -157.03 | -3,512.975391 | 158.03 |
XOM260327P00165000 | 2026-03-20 19:02:19+00:00 | 165 | 5.28 | 5.65 | 6.7 | -2.52 | -32.30769 | 42 | 80 | 0.408209 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 6.175 | 528 | 3.2 | 164 | 3,106.060606 | -158.72 | -3,006.060606 | 159.72 |
XOM260327P00167500 | 2026-03-20 19:27:29+00:00 | 167.5 | 7.33 | 7.25 | 8.9 | -2.770001 | -27.425745 | 17 | 3 | 0.449224 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 8.075 | 733 | 4.376119 | 166.5 | 2,271.48704 | -159.17 | -2,171.48704 | 160.17 |
XOM260327P00170000 | 2026-03-20 15:40:55+00:00 | 170 | 8.78 | 9 | 11.9 | -8.240001 | -48.413635 | 12 | 2 | 0.614262 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 10.45 | 878 | 5.164706 | 169 | 1,924.829157 | -160.22 | -1,824.829157 | 161.22 |
XOM260402C00100000 | 2026-03-09 19:09:26+00:00 | 100 | 52.25 | 57.8 | 61.75 | 0 | 0 | 20 | 10 | 1.138676 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 59.775 | 5,225 | 52.25 | 99 | 189.473684 | -46.75 | -89.473684 | 152.25 |
XOM260402C00110000 | 2026-03-04 17:08:23+00:00 | 110 | 40.39 | 48.05 | 51.75 | 0 | 0 | null | 1 | 1.042974 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 49.9 | 4,039 | 36.718182 | 109 | 269.868779 | -68.61 | -169.868779 | 150.39 |
XOM260402C00120000 | 2026-03-16 19:50:00+00:00 | 120 | 37.25 | 38.2 | 41.55 | 0 | 0 | 1 | 3 | 0.813478 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 39.875 | 3,725 | 31.041667 | 119 | 319.463087 | -81.75 | -219.463087 | 157.25 |
XOM260402C00125000 | 2026-03-20 17:53:55+00:00 | 125 | 36.83 | 34.3 | 36.7 | 3.480003 | 10.434793 | 1 | 3 | 0.944825 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 35.5 | 3,683 | 29.464 | 124 | 336.682053 | -87.17 | -236.682053 | 161.83 |
XOM260402C00130000 | 2026-03-09 18:30:02+00:00 | 130 | 22.6 | 29.15 | 31.75 | 0 | 0 | 2 | 2 | 0.811037 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 30.45 | 2,260 | 17.384615 | 129 | 570.79646 | -106.4 | -470.79646 | 152.6 |
XOM260402C00135000 | 2026-03-09 18:30:02+00:00 | 135 | 17.93 | 24.25 | 26.8 | 0 | 0 | 2 | 2 | 0.710452 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 25.525 | 1,793 | 13.281481 | 134 | 747.350809 | -116.07 | -647.350809 | 152.93 |
XOM260402C00136000 | 2026-03-03 16:12:24+00:00 | 136 | 18.8 | 23 | 25.85 | 0 | 0 | null | 2 | 0.664554 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 24.425 | 1,880 | 13.823529 | 135 | 718.085106 | -116.2 | -618.085106 | 154.8 |
XOM260402C00138000 | 2026-03-20 13:33:11+00:00 | 138 | 23.4 | 21.3 | 23.9 | 1.91 | 8.887855 | 3 | 3 | 0.6543 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 22.6 | 2,340 | 16.956522 | 137 | 585.470085 | -113.6 | -485.470085 | 161.4 |
XOM260402C00139000 | 2026-03-19 16:14:26+00:00 | 139 | 20.5 | 20.5 | 22.9 | 0 | 0 | 10 | 257 | 0.649418 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 21.7 | 2,050 | 14.748201 | 138 | 673.170732 | -117.5 | -573.170732 | 159.5 |
XOM260402C00140000 | 2026-03-12 13:34:08+00:00 | 140 | 13.29 | 19.55 | 21.95 | 0 | 0 | 2 | 13 | 0.633793 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 20.75 | 1,329 | 9.492857 | 139 | 1,045.899172 | -125.71 | -945.899172 | 153.29 |
XOM260402C00141000 | 2026-03-16 19:11:05+00:00 | 141 | 16.8 | 18 | 20.95 | 0 | 0 | 1 | 6 | 0.558598 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 19.475 | 1,680 | 11.914894 | 140 | 833.333333 | -123.2 | -733.333333 | 157.8 |
XOM260402C00142000 | 2026-03-20 15:16:11+00:00 | 142 | 19.48 | 17.1 | 20 | 3.98 | 25.677416 | 10 | 18 | 0.549321 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 18.55 | 1,948 | 13.71831 | 141 | 723.819302 | -121.52 | -623.819302 | 161.48 |
XOM260402C00143000 | 2026-03-19 19:20:22+00:00 | 143 | 15.2 | 16.5 | 19.05 | 0 | 0 | 1 | 17 | 0.563725 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 17.775 | 1,520 | 10.629371 | 142 | 934.210526 | -126.8 | -834.210526 | 158.2 |
XOM260402C00144000 | 2026-03-11 14:38:07+00:00 | 144 | 9 | 15.75 | 18.1 | 0 | 0 | 1 | 2 | 0.56226 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 16.925 | 900 | 6.25 | 143 | 1,588.888889 | -134 | -1,488.888889 | 153 |
XOM260402C00145000 | 2026-03-19 19:18:31+00:00 | 145 | 13.6 | 14.7 | 17.2 | 0 | 0 | 2 | 27 | 0.540288 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 15.95 | 1,360 | 9.37931 | 144 | 1,058.823529 | -130.4 | -958.823529 | 158.6 |
XOM260402C00146000 | 2026-03-20 18:56:53+00:00 | 146 | 15.97 | 13.65 | 16.3 | 1.39 | 9.53361 | 12 | 25 | 0.518071 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 14.975 | 1,597 | 10.938356 | 145 | 907.952411 | -129.03 | -807.952411 | 161.97 |
XOM260402C00147000 | 2026-03-19 19:18:04+00:00 | 147 | 11.8 | 13.1 | 15.05 | 0 | 0 | 1 | 18 | 0.50562 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 14.075 | 1,180 | 8.027211 | 146 | 1,237.288136 | -134.2 | -1,137.288136 | 158.8 |
XOM260402C00148000 | 2026-03-20 19:49:39+00:00 | 148 | 13.73 | 11.8 | 14.45 | 2.929999 | 27.129623 | 2 | 248 | 0.643314 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 13.125 | 1,373 | 9.277027 | 147 | 1,070.648216 | -133.27 | -970.648216 | 161.73 |
XOM260402C00149000 | 2026-03-20 19:49:39+00:00 | 149 | 13.03 | 10.75 | 12.9 | 2.03 | 18.454542 | 3 | 36 | 0.55103 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 11.825 | 1,303 | 8.744966 | 148 | 1,135.840368 | -134.97 | -1,035.840368 | 162.03 |
XOM260402C00150000 | 2026-03-20 19:25:12+00:00 | 150 | 11.84 | 10.45 | 11.35 | 2.34 | 24.63158 | 18 | 157 | 0.458257 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 10.9 | 1,184 | 7.893333 | 149 | 1,258.445946 | -137.16 | -1,158.445946 | 161.84 |
XOM260402C00152500 | 2026-03-20 16:57:50+00:00 | 152.5 | 10.6 | 8.35 | 9.4 | 2.35 | 28.484854 | 45 | 423 | 0.44483 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 8.875 | 1,060 | 6.95082 | 151.5 | 1,429.245283 | -140.9 | -1,329.245283 | 163.1 |
XOM260402C00155000 | 2026-03-20 19:45:31+00:00 | 155 | 7.55 | 6.4 | 7.35 | 1.5 | 24.793388 | 222 | 461 | 0.408331 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 6.875 | 755 | 4.870968 | 154 | 2,039.735099 | -146.45 | -1,939.735099 | 162.55 |
XOM260402C00157500 | 2026-03-20 19:49:16+00:00 | 157.5 | 5.63 | 5.15 | 5.5 | 0.88 | 18.52632 | 497 | 637 | 0.377448 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 5.325 | 563 | 3.574603 | 156.5 | 2,779.751332 | -150.87 | -2,679.751332 | 163.13 |
XOM260402C00160000 | 2026-03-20 19:58:55+00:00 | 160 | 3.9 | 3.75 | 4.05 | 0.4 | 11.428575 | 1,011 | 1,243 | 0.364508 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 3.9 | 390 | 2.4375 | 0 | 0 | 3.9 | 100 | 163.9 |
XOM260402C00162500 | 2026-03-20 19:56:47+00:00 | 162.5 | 2.75 | 2.67 | 2.96 | 0.38 | 16.033762 | 441 | 320 | 0.362677 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 2.815 | 275 | 1.692308 | 0 | 0 | 2.75 | 100 | 165.25 |
XOM260402C00165000 | 2026-03-20 19:55:58+00:00 | 165 | 1.87 | 1.82 | 2.06 | 0.13 | 7.471264 | 620 | 1,032 | 0.35755 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 1.94 | 187 | 1.133333 | 0 | 0 | 1.87 | 100 | 166.87 |
XOM260402C00167500 | 2026-03-20 19:56:32+00:00 | 167.5 | 1.25 | 1.21 | 1.39 | 0.3 | 31.578949 | 81 | 338 | 0.354499 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 1.3 | 125 | 0.746269 | 0 | 0 | 1.25 | 100 | 168.75 |
XOM260402C00170000 | 2026-03-20 19:57:49+00:00 | 170 | 0.85 | 0.7 | 0.98 | 0.09 | 11.84211 | 295 | 796 | 0.361823 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.84 | 85 | 0.5 | 0 | 0 | 0.85 | 100 | 170.85 |
XOM260402C00172500 | 2026-03-20 19:35:31+00:00 | 172.5 | 1.02 | 0.42 | 0.85 | 0.52 | 104 | 101 | 151 | 0.395026 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.635 | 102 | 0.591304 | 0 | 0 | 1.02 | 100 | 173.52 |
XOM260402C00175000 | 2026-03-20 19:04:38+00:00 | 175 | 0.38 | 0.35 | 0.59 | 0.08 | 26.666658 | 170 | 297 | 0.398932 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.47 | 38 | 0.217143 | 0 | 0 | 0.38 | 100 | 175.38 |
XOM260402C00177500 | 2026-03-20 19:34:04+00:00 | 177.5 | 0.27 | 0.24 | 0.41 | 0.04 | 17.391306 | 92 | 264 | 0.404303 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.325 | 27 | 0.152113 | 0 | 0 | 0.27 | 100 | 177.77 |
XOM260402C00180000 | 2026-03-20 19:58:55+00:00 | 180 | 0.21 | 0.16 | 0.3 | 0.1 | 90.90909 | 53 | 290 | 0.414557 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.23 | 21 | 0.116667 | 0 | 0 | 0.21 | 100 | 180.21 |
XOM260402C00185000 | 2026-03-20 19:46:43+00:00 | 185 | 0.12 | 0 | 0.27 | -0.21 | -63.636364 | 105 | 66 | 0.477056 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.135 | 12 | 0.064865 | 0 | 0 | 0.12 | 100 | 185.12 |
XOM260402C00190000 | 2026-03-20 15:02:18+00:00 | 190 | 0.08 | 0 | 0.11 | 0.02 | 33.333336 | 31 | 280 | 0.468755 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.055 | 8 | 0.042105 | 0 | 0 | 0.08 | 100 | 190.08 |
XOM260402C00195000 | 2026-03-20 19:59:31+00:00 | 195 | 0.05 | 0.01 | 0.05 | 0 | 0 | 31 | 719 | 0.472662 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.03 | 5 | 0.025641 | 0 | 0 | 0.05 | 100 | 195.05 |
XOM260402P00115000 | 2026-03-11 19:58:43+00:00 | 115 | 0.04 | 0 | 2.13 | 0 | 0 | 1 | 2 | 1.266605 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 1.065 | 4 | 0.034783 | 0 | 0 | 0.04 | 100 | 114.96 |
XOM260402P00120000 | 2026-03-16 13:30:14+00:00 | 120 | 0.1 | 0 | 2.13 | 0 | 0 | 7 | 42 | 1.133793 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 1.065 | 10 | 0.083333 | 0 | 0 | 0.1 | 100 | 119.9 |
XOM260402P00125000 | 2026-03-20 14:29:34+00:00 | 125 | 0.02 | 0 | 1.03 | -0.01 | -33.333336 | 6 | 108 | 0.848634 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.515 | 2 | 0.016 | 0 | 0 | 0.02 | 100 | 124.98 |
XOM260402P00130000 | 2026-03-20 16:28:04+00:00 | 130 | 0.05 | 0.01 | 0.05 | -0.04 | -44.444447 | 26 | 149 | 0.496099 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.03 | 5 | 0.038462 | 0 | 0 | 0.05 | 100 | 129.95 |
XOM260402P00135000 | 2026-03-20 19:43:57+00:00 | 135 | 0.08 | 0.02 | 0.12 | -0.11 | -57.894737 | 18 | 137 | 0.472662 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.07 | 8 | 0.059259 | 0 | 0 | 0.08 | 100 | 134.92 |
XOM260402P00136000 | 2026-03-19 19:35:40+00:00 | 136 | 0.28 | 0 | 0.2 | 0 | 0 | 1 | 33 | 0.497075 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.1 | 28 | 0.205882 | 0 | 0 | 0.28 | 100 | 135.72 |
XOM260402P00137000 | 2026-03-19 14:28:09+00:00 | 137 | 0.33 | 0 | 0.55 | 0 | 0 | 1 | 20 | 0.508794 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.275 | 33 | 0.240876 | 0 | 0 | 0.33 | 100 | 136.67 |
XOM260402P00138000 | 2026-03-20 16:20:48+00:00 | 138 | 0.18 | 0.1 | 0.61 | -0.12 | -40 | 5 | 80 | 0.516118 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.355 | 18 | 0.130435 | 0 | 0 | 0.18 | 100 | 137.82 |
XOM260402P00139000 | 2026-03-20 17:38:34+00:00 | 139 | 0.19 | 0 | 0.22 | -0.04 | -17.391306 | 5 | 72 | 0.449224 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.11 | 19 | 0.136691 | 0 | 0 | 0.19 | 100 | 138.81 |
XOM260402P00140000 | 2026-03-20 16:28:10+00:00 | 140 | 0.16 | 0 | 0.3 | -0.2 | -55.555557 | 12 | 595 | 0.458013 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.15 | 16 | 0.114286 | 0 | 0 | 0.16 | 100 | 139.84 |
XOM260402P00141000 | 2026-03-20 15:20:11+00:00 | 141 | 0.24 | 0.01 | 0.56 | -0.19 | -44.18605 | 7 | 424 | 0.506841 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.285 | 24 | 0.170213 | 0 | 0 | 0.24 | 100 | 140.76 |
XOM260402P00142000 | 2026-03-20 13:34:44+00:00 | 142 | 0.41 | 0.12 | 0.49 | -0.02 | -4.651166 | 1 | 895 | 0.468755 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.305 | 41 | 0.288732 | 0 | 0 | 0.41 | 100 | 141.59 |
XOM260402P00143000 | 2026-03-19 19:04:53+00:00 | 143 | 0.16 | 0.16 | 0.47 | 0 | 0 | 5 | 127 | 0.442388 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.315 | 16 | 0.111888 | 0 | 0 | 0.16 | 100 | 142.84 |
XOM260402P00144000 | 2026-03-19 13:56:01+00:00 | 144 | 0.75 | 0.09 | 0.55 | 0 | 0 | 20 | 138 | 0.438482 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.32 | 75 | 0.520833 | 0 | 0 | 0.75 | 100 | 143.25 |
XOM260402P00145000 | 2026-03-20 19:16:46+00:00 | 145 | 0.45 | 0.37 | 0.52 | -0.21 | -31.818188 | 26 | 761 | 0.410162 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.445 | 45 | 0.310345 | 0 | 0 | 0.45 | 100 | 144.55 |
XOM260402P00146000 | 2026-03-20 19:05:12+00:00 | 146 | 0.49 | 0.39 | 0.6 | -0.31 | -38.75 | 12 | 130 | 0.404059 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.495 | 49 | 0.335616 | 0 | 0 | 0.49 | 100 | 145.51 |
XOM260402P00147000 | 2026-03-20 15:32:34+00:00 | 147 | 0.54 | 0.57 | 0.7 | -0.29 | -34.939754 | 4 | 93 | 0.39942 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.635 | 54 | 0.367347 | 0 | 0 | 0.54 | 100 | 146.46 |
XOM260402P00148000 | 2026-03-20 19:59:16+00:00 | 148 | 0.78 | 0.5 | 0.82 | -0.25 | -24.271847 | 15 | 79 | 0.395514 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.66 | 78 | 0.527027 | 0 | 0 | 0.78 | 100 | 147.22 |
XOM260402P00149000 | 2026-03-20 19:15:38+00:00 | 149 | 0.81 | 0.67 | 1 | -0.3 | -27.027029 | 20 | 97 | 0.397711 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.835 | 81 | 0.543624 | 0 | 0 | 0.81 | 100 | 148.19 |
XOM260402P00150000 | 2026-03-20 19:49:05+00:00 | 150 | 0.95 | 0.84 | 1.09 | -0.35 | -26.923075 | 131 | 2,364 | 0.384284 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.965 | 95 | 0.633333 | 0 | 0 | 0.95 | 100 | 149.05 |
XOM260402P00152500 | 2026-03-20 19:14:14+00:00 | 152.5 | 1.24 | 1.32 | 1.49 | -0.71 | -36.410255 | 186 | 200 | 0.364997 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 1.405 | 124 | 0.813115 | 0 | 0 | 1.24 | 100 | 151.26 |
XOM260402P00155000 | 2026-03-20 19:57:49+00:00 | 155 | 2.1 | 2 | 2.13 | -0.55 | -20.754723 | 261 | 164 | 0.355353 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 2.065 | 210 | 1.354839 | 0 | 0 | 2.1 | 100 | 152.9 |
XOM260402P00157500 | 2026-03-20 19:59:06+00:00 | 157.5 | 3 | 2.75 | 3.1 | -0.59 | -16.434538 | 163 | 93 | 0.35694 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 2.925 | 300 | 1.904762 | 0 | 0 | 3 | 100 | 154.5 |
XOM260402P00160000 | 2026-03-20 19:58:47+00:00 | 160 | 4.05 | 3.9 | 4.15 | -0.88 | -17.849892 | 231 | 154 | 0.344489 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 4.025 | 405 | 2.53125 | 159 | 3,925.925926 | -154.95 | -3,825.925926 | 155.95 |
XOM260410C00080000 | 2026-03-20 15:15:20+00:00 | 80 | 81 | 78.75 | 81.65 | 4.5 | 5.882353 | 1 | 3 | 1.598635 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 80.2 | 8,100 | 101.25 | 79 | 97.530864 | 2 | 2.469136 | 161 |
XOM260410C00110000 | 2026-03-12 14:35:13+00:00 | 110 | 44.35 | 48.75 | 51.8 | 0 | 0 | 1 | 1 | 0.961426 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 50.275 | 4,435 | 40.318182 | 109 | 245.772266 | -64.65 | -145.772266 | 154.35 |
XOM260410C00125000 | 2026-03-18 13:39:29+00:00 | 125 | 34.89 | 34.2 | 36.95 | 0 | 0 | 1 | 2 | 0.747073 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 35.575 | 3,489 | 27.912 | 124 | 355.402694 | -89.11 | -255.402694 | 159.89 |
XOM260410C00130000 | 2026-03-19 19:21:15+00:00 | 130 | 27.8 | 29.25 | 31.95 | 0 | 0 | 1 | 5 | 0.656742 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 30.6 | 2,780 | 21.384615 | 129 | 464.028777 | -101.2 | -364.028777 | 157.8 |
XOM260410C00135000 | 2026-03-17 15:30:54+00:00 | 135 | 23.6 | 24.15 | 27.2 | 0 | 0 | 1 | 1 | 0.574955 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 25.675 | 2,360 | 17.481481 | 134 | 567.79661 | -110.4 | -467.79661 | 158.6 |
XOM260410C00137000 | 2026-03-04 14:34:07+00:00 | 137 | 16.1 | 22.4 | 25.25 | 0 | 0 | null | 1 | 0.559331 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 23.825 | 1,610 | 11.751825 | 136 | 844.720497 | -119.9 | -744.720497 | 153.1 |
XOM260410C00138000 | 2026-03-12 13:45:03+00:00 | 138 | 15.47 | 21.65 | 24.3 | 0 | 0 | 1 | 8 | 0.560551 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 22.975 | 1,547 | 11.210145 | 137 | 885.585003 | -121.53 | -785.585003 | 153.47 |
XOM260410C00139000 | 2026-03-03 16:37:31+00:00 | 139 | 16.18 | 20.2 | 23.35 | 0 | 0 | null | 2 | 0.513677 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 21.775 | 1,618 | 11.640288 | 138 | 852.904821 | -121.82 | -752.904821 | 155.18 |
XOM260410C00140000 | 2026-03-20 19:03:21+00:00 | 140 | 22 | 19.85 | 22.4 | 1.85 | 9.181144 | 20 | 2 | 0.5398 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 21.125 | 2,200 | 15.714286 | 139 | 631.818182 | -117 | -531.818182 | 162 |
XOM260410C00141000 | 2026-03-20 14:48:48+00:00 | 141 | 20.25 | 18.6 | 21.45 | 3.469999 | 20.679375 | 6 | 6 | 0.507329 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 20.025 | 2,025 | 14.361702 | 140 | 691.358025 | -119.75 | -591.358025 | 161.25 |
XOM260410C00142000 | 2026-03-18 15:22:07+00:00 | 142 | 18.27 | 17.6 | 20.55 | 0 | 0 | 2 | 12 | 0.648685 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 19.075 | 1,827 | 12.866197 | 141 | 771.756979 | -122.73 | -671.756979 | 160.27 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.