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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XOM260410C00143000 | 2026-03-18 14:25:32+00:00 | 143 | 17.05 | 16.8 | 19.6 | 0 | 0 | 1 | 28 | 0.629887 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 18.2 | 1,705 | 11.923077 | 142 | 832.844575 | -124.95 | -732.844575 | 160.05 |
XOM260410C00144000 | 2026-03-16 14:28:01+00:00 | 144 | 13.73 | 16.3 | 18.7 | 0 | 0 | 1 | 22 | 0.615604 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 17.5 | 1,373 | 9.534722 | 143 | 1,041.514931 | -129.27 | -941.514931 | 157.73 |
XOM260410C00145000 | 2026-03-20 17:58:47+00:00 | 145 | 17.4 | 15.5 | 17.8 | 7.75 | 80.31088 | 2 | 10 | 0.600712 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 16.65 | 1,740 | 12 | 144 | 827.586207 | -126.6 | -727.586207 | 162.4 |
XOM260410C00146000 | 2026-03-20 18:06:14+00:00 | 146 | 16.5 | 14.65 | 16.9 | 9.54 | 137.06897 | 10 | 21 | 0.585453 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 15.775 | 1,650 | 11.30137 | 145 | 878.787879 | -128.5 | -778.787879 | 162.5 |
XOM260410C00147000 | 2026-03-20 19:37:22+00:00 | 147 | 14.95 | 12.9 | 15.65 | 3.95 | 35.90909 | 6 | 23 | 0.539555 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 14.275 | 1,495 | 10.170068 | 146 | 976.588629 | -131.05 | -876.588629 | 161.95 |
XOM260410C00148000 | 2026-03-20 18:28:41+00:00 | 148 | 14.29 | 12.4 | 15.1 | 2.39 | 20.084038 | 4 | 34 | 0.553105 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 13.75 | 1,429 | 9.655405 | 147 | 1,028.691393 | -132.71 | -928.691393 | 162.29 |
XOM260410C00149000 | 2026-03-20 14:46:56+00:00 | 149 | 13.69 | 11.75 | 13.7 | 5.04 | 58.2659 | 3 | 41 | 0.495122 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 12.725 | 1,369 | 9.187919 | 148 | 1,081.081081 | -134.31 | -981.081081 | 162.69 |
XOM260410C00150000 | 2026-03-20 19:44:00+00:00 | 150 | 12.51 | 10 | 12.7 | 3.360001 | 36.721317 | 11 | 277 | 0.470586 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 11.35 | 1,251 | 8.34 | 149 | 1,191.047162 | -136.49 | -1,091.047162 | 162.51 |
XOM260410C00152500 | 2026-03-19 19:55:58+00:00 | 152.5 | 8.9 | 8.5 | 11.6 | 0 | 0 | 10 | 99 | 0.513188 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 10.05 | 890 | 5.836066 | 151.5 | 1,702.247191 | -142.6 | -1,602.247191 | 161.4 |
XOM260410C00155000 | 2026-03-20 19:58:46+00:00 | 155 | 7.75 | 7.55 | 8.4 | 0.48 | 6.602477 | 69 | 338 | 0.392584 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 7.975 | 775 | 5 | 154 | 1,987.096774 | -146.25 | -1,887.096774 | 162.75 |
XOM260410C00157500 | 2026-03-20 19:53:06+00:00 | 157.5 | 6.71 | 6.15 | 6.5 | 1.03 | 18.133808 | 213 | 395 | 0.360968 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 6.325 | 671 | 4.260317 | 156.5 | 2,332.339791 | -149.79 | -2,232.339791 | 164.21 |
XOM260410C00160000 | 2026-03-20 19:59:51+00:00 | 160 | 4.98 | 4.75 | 5.1 | 0.33 | 7.096773 | 790 | 1,190 | 0.352668 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 4.925 | 498 | 3.1125 | 0 | 0 | 4.98 | 100 | 164.98 |
XOM260410C00162500 | 2026-03-20 19:52:58+00:00 | 162.5 | 4.1 | 3.6 | 4 | 0.85 | 26.153845 | 1,558 | 159 | 0.352057 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 3.8 | 410 | 2.523077 | 0 | 0 | 4.1 | 100 | 166.6 |
XOM260410C00165000 | 2026-03-20 19:18:14+00:00 | 165 | 2.81 | 2.68 | 2.95 | 0.4 | 16.597504 | 98 | 937 | 0.34217 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 2.815 | 281 | 1.70303 | 0 | 0 | 2.81 | 100 | 167.81 |
XOM260410C00167500 | 2026-03-20 19:29:36+00:00 | 167.5 | 2.4 | 1.95 | 2.23 | 0.59 | 32.596695 | 25 | 88 | 0.343268 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 2.09 | 240 | 1.432836 | 0 | 0 | 2.4 | 100 | 169.9 |
XOM260410C00170000 | 2026-03-20 19:43:55+00:00 | 170 | 1.8 | 1.4 | 1.62 | 0.45 | 33.33333 | 207 | 359 | 0.340827 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 1.51 | 180 | 1.058824 | 0 | 0 | 1.8 | 100 | 171.8 |
XOM260410C00172500 | 2026-03-20 19:18:06+00:00 | 172.5 | 1.32 | 0.99 | 1.18 | 0.2 | 17.857147 | 18 | 52 | 0.341803 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 1.085 | 132 | 0.765217 | 0 | 0 | 1.32 | 100 | 173.82 |
XOM260410C00175000 | 2026-03-20 19:57:43+00:00 | 175 | 0.93 | 0.73 | 0.93 | 0.27 | 40.90909 | 64 | 160 | 0.353034 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.83 | 93 | 0.531429 | 0 | 0 | 0.93 | 100 | 175.93 |
XOM260410C00180000 | 2026-03-20 18:15:22+00:00 | 180 | 0.6 | 0.28 | 0.72 | 0.1 | 20.000004 | 11 | 1,243 | 0.395026 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.5 | 60 | 0.333333 | 0 | 0 | 0.6 | 100 | 180.6 |
XOM260410C00185000 | 2026-03-20 15:03:18+00:00 | 185 | 0.28 | 0 | 1.09 | -0.22 | -44 | 6 | 21 | 0.512212 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.545 | 28 | 0.151351 | 0 | 0 | 0.28 | 100 | 185.28 |
XOM260410C00190000 | 2026-03-20 19:59:21+00:00 | 190 | 0.15 | 0 | 0.29 | 0.03 | 25.00001 | 7 | 211 | 0.427252 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.145 | 15 | 0.078947 | 0 | 0 | 0.15 | 100 | 190.15 |
XOM260410P00120000 | 2026-03-20 18:07:59+00:00 | 120 | 0.12 | 0 | 0.46 | -0.13 | -52 | 3 | 30 | 0.642582 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.23 | 12 | 0.1 | 0 | 0 | 0.12 | 100 | 119.88 |
XOM260410P00125000 | 2026-03-20 18:02:51+00:00 | 125 | 0.15 | 0 | 0.47 | -0.12 | -44.444447 | 3 | 33 | 0.565434 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.235 | 15 | 0.12 | 0 | 0 | 0.15 | 100 | 124.85 |
XOM260410P00130000 | 2026-03-16 18:03:01+00:00 | 130 | 0.46 | 0 | 0.72 | 0 | 0 | 102 | 204 | 0.529302 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.36 | 46 | 0.353846 | 0 | 0 | 0.46 | 100 | 129.54 |
XOM260410P00135000 | 2026-03-20 14:38:57+00:00 | 135 | 0.45 | 0.32 | 0.52 | 0.1 | 28.571426 | 8 | 159 | 0.486822 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.42 | 45 | 0.333333 | 0 | 0 | 0.45 | 100 | 134.55 |
XOM260410P00136000 | 2026-03-18 14:38:15+00:00 | 136 | 0.38 | 0 | 1.37 | 0 | 0 | 1 | 5 | 0.502202 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.685 | 38 | 0.279412 | 0 | 0 | 0.38 | 100 | 135.62 |
XOM260410P00137000 | 2026-03-20 16:07:16+00:00 | 137 | 0.29 | 0 | 0.77 | -0.18 | -38.297874 | 1 | 16 | 0.499517 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.385 | 29 | 0.211679 | 0 | 0 | 0.29 | 100 | 136.71 |
XOM260410P00138000 | 2026-03-17 14:36:42+00:00 | 138 | 0.48 | 0 | 1.23 | 0 | 0 | 4 | 22 | 0.550542 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.615 | 48 | 0.347826 | 0 | 0 | 0.48 | 100 | 137.52 |
XOM260410P00139000 | 2026-03-19 19:59:13+00:00 | 139 | 0.61 | 0 | 1.29 | 0 | 0 | 10 | 17 | 0.538823 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.645 | 61 | 0.438849 | 0 | 0 | 0.61 | 100 | 138.39 |
XOM260410P00140000 | 2026-03-20 18:23:36+00:00 | 140 | 0.6 | 0.44 | 0.67 | -0.05 | -7.6923 | 60 | 368 | 0.429205 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.555 | 60 | 0.428571 | 0 | 0 | 0.6 | 100 | 139.4 |
XOM260410P00141000 | 2026-03-20 15:59:36+00:00 | 141 | 0.44 | 0 | 2.65 | -0.33 | -42.85714 | 2 | 18 | 0.503667 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 1.325 | 44 | 0.312057 | 0 | 0 | 0.44 | 100 | 140.56 |
XOM260410P00142000 | 2026-03-20 17:24:49+00:00 | 142 | 0.59 | 0.33 | 1 | -0.13 | -18.055563 | 9 | 59 | 0.442144 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.665 | 59 | 0.415493 | 0 | 0 | 0.59 | 100 | 141.41 |
XOM260410P00143000 | 2026-03-18 13:56:29+00:00 | 143 | 0.69 | 0 | 1.24 | 0 | 0 | 1 | 13 | 0.453619 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.62 | 69 | 0.482517 | 0 | 0 | 0.69 | 100 | 142.31 |
XOM260410P00144000 | 2026-03-20 16:13:04+00:00 | 144 | 0.8 | 0.04 | 1.7 | -0.21 | -20.792078 | 5 | 86 | 0.485357 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.87 | 80 | 0.555556 | 0 | 0 | 0.8 | 100 | 143.2 |
XOM260410P00145000 | 2026-03-20 18:38:59+00:00 | 145 | 0.78 | 0.43 | 1.27 | -0.33 | -29.729733 | 33 | 159 | 0.417486 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.85 | 78 | 0.537931 | 0 | 0 | 0.78 | 100 | 144.22 |
XOM260410P00146000 | 2026-03-20 16:18:57+00:00 | 146 | 0.97 | 0 | 3 | -0.06 | -5.825237 | 2 | 121 | 0.565312 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 1.5 | 97 | 0.664384 | 0 | 0 | 0.97 | 100 | 145.03 |
XOM260410P00147000 | 2026-03-20 19:37:03+00:00 | 147 | 1.12 | 0.81 | 1.45 | -0.35 | -23.809525 | 50 | 846 | 0.396368 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 1.13 | 112 | 0.761905 | 0 | 0 | 1.12 | 100 | 145.88 |
XOM260410P00148000 | 2026-03-20 19:19:19+00:00 | 148 | 1.16 | 1.17 | 1.57 | -0.27 | -18.881119 | 6 | 608 | 0.387579 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 1.37 | 116 | 0.783784 | 0 | 0 | 1.16 | 100 | 146.84 |
XOM260410P00149000 | 2026-03-20 17:48:22+00:00 | 149 | 1.21 | 1.32 | 1.56 | -0.29 | -19.333332 | 19 | 139 | 0.365241 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 1.44 | 121 | 0.812081 | 0 | 0 | 1.21 | 100 | 147.79 |
XOM260410P00150000 | 2026-03-20 19:52:25+00:00 | 150 | 1.6 | 1.4 | 1.74 | -0.39 | -19.59799 | 69 | 625 | 0.360358 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 1.57 | 160 | 1.066667 | 0 | 0 | 1.6 | 100 | 148.4 |
XOM260410P00152500 | 2026-03-20 19:17:26+00:00 | 152.5 | 2.05 | 2.03 | 2.3 | -0.55 | -21.153845 | 200 | 166 | 0.350348 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 2.165 | 205 | 1.344262 | 0 | 0 | 2.05 | 100 | 150.45 |
XOM260410P00155000 | 2026-03-20 19:30:17+00:00 | 155 | 2.86 | 2.25 | 3.3 | -0.95 | -24.934383 | 176 | 218 | 0.361701 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 2.775 | 286 | 1.845161 | 0 | 0 | 2.86 | 100 | 152.14 |
XOM260410P00157500 | 2026-03-20 19:13:15+00:00 | 157.5 | 3.5 | 2.55 | 5.55 | -1.25 | -26.31579 | 302 | 31 | 0.444464 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 4.05 | 350 | 2.222222 | 0 | 0 | 3.5 | 100 | 154 |
XOM260410P00160000 | 2026-03-20 19:57:49+00:00 | 160 | 5 | 4.8 | 5.45 | -0.93 | -15.682965 | 56 | 101 | 0.354132 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 5.125 | 500 | 3.125 | 159 | 3,180 | -154 | -3,080 | 155 |
XOM260410P00167500 | 2026-03-20 17:39:23+00:00 | 167.5 | 8.3 | 8.4 | 10.15 | -8.839999 | -51.57526 | 6 | 2 | 0.350348 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 9.275 | 830 | 4.955224 | 166.5 | 2,006.024096 | -158.2 | -1,906.024096 | 159.2 |
XOM260417C00055000 | 2026-03-04 14:34:02+00:00 | 55 | 105 | 103.55 | 106.65 | 10 | 10.526316 | 3 | 3 | 1.972656 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 105.1 | 10,500 | 190.909091 | 54 | 51.428571 | 51 | 48.571429 | 160 |
XOM260417C00075000 | 2026-02-20 15:54:28+00:00 | 75 | 73.09 | 82.85 | 86.8 | 0 | 0 | 5 | 2 | 1.234379 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 84.825 | 7,309 | 97.453333 | 74 | 101.24504 | -0.91 | -1.24504 | 148.09 |
XOM260417C00080000 | 2026-02-11 18:59:17+00:00 | 80 | 75.94 | 79.15 | 81.75 | 0 | 0 | 80 | 0 | 1.477542 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 80.45 | 7,594 | 94.925 | 79 | 104.029497 | -3.06 | -4.029497 | 155.94 |
XOM260417C00085000 | 2026-02-11 18:59:27+00:00 | 85 | 70.42 | 74.2 | 76.75 | 0 | 0 | 35 | 0 | 1.372073 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 75.475 | 7,042 | 82.847059 | 84 | 119.284294 | -13.58 | -19.284294 | 155.42 |
XOM260417C00090000 | 2026-02-11 20:51:39+00:00 | 90 | 67.15 | 69.5 | 71.85 | 0 | 0 | 515 | 0 | 1.322269 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 70.675 | 6,715 | 74.611111 | 89 | 132.539092 | -21.85 | -32.539092 | 157.15 |
XOM260417C00095000 | 2026-02-11 18:40:51+00:00 | 95 | 61.05 | 63.8 | 66.8 | 0 | 0 | 22 | 2 | 1.105473 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 65.3 | 6,105 | 64.263158 | 94 | 153.972154 | -32.95 | -53.972154 | 156.05 |
XOM260417C00100000 | 2026-03-18 18:10:49+00:00 | 100 | 59.24 | 58.85 | 61.9 | 0 | 0 | 1,200 | 1,303 | 1.034185 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 60.375 | 5,924 | 59.24 | 99 | 167.116813 | -39.76 | -67.116813 | 159.24 |
XOM260417C00105000 | 2026-03-10 16:52:44+00:00 | 105 | 45.35 | 53.95 | 56.9 | 0 | 0 | 3 | 7 | 0.955567 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 55.425 | 4,535 | 43.190476 | 104 | 229.327453 | -58.65 | -129.327453 | 150.35 |
XOM260417C00110000 | 2026-03-18 19:57:00+00:00 | 110 | 50.73 | 49 | 51.85 | 2.579998 | 5.358251 | 7 | 160 | 0.866212 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 50.425 | 5,073 | 46.118182 | 109 | 214.863 | -58.27 | -114.863 | 160.73 |
XOM260417C00115000 | 2026-03-04 18:04:47+00:00 | 115 | 35.96 | 44.25 | 47.05 | 0 | 0 | 3 | 506 | 0.827638 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 45.65 | 3,596 | 31.269565 | 114 | 317.01891 | -78.04 | -217.01891 | 150.96 |
XOM260417C00120000 | 2026-03-19 13:44:26+00:00 | 120 | 36.7 | 39.8 | 42.2 | 0 | 0 | 2 | 4,410 | 0.800051 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 41 | 3,670 | 30.583333 | 119 | 324.250681 | -82.3 | -224.250681 | 156.7 |
XOM260417C00125000 | 2026-03-20 16:12:58+00:00 | 125 | 36.9 | 34.85 | 37.25 | 2.650002 | 7.73723 | 50 | 4,561 | 0.717776 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 36.05 | 3,690 | 29.52 | 124 | 336.04336 | -87.1 | -236.04336 | 161.9 |
XOM260417C00130000 | 2026-03-20 18:51:53+00:00 | 130 | 32.06 | 29.45 | 31 | 2.330002 | 7.837208 | 4 | 7,066 | 0.623051 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 30.225 | 3,206 | 24.661538 | 129 | 402.370555 | -96.94 | -302.370555 | 162.06 |
XOM260417C00135000 | 2026-03-20 18:15:47+00:00 | 135 | 27.03 | 25.25 | 27.5 | 2.59 | 10.597382 | 3 | 20,245 | 0.580204 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 26.375 | 2,703 | 20.022222 | 134 | 495.745468 | -106.97 | -395.745468 | 162.03 |
XOM260417C00140000 | 2026-03-20 19:58:20+00:00 | 140 | 21.4 | 20.55 | 21.3 | 1.879999 | 9.631143 | 290 | 13,781 | 0.482671 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 20.925 | 2,140 | 15.285714 | 139 | 649.53271 | -117.6 | -549.53271 | 161.4 |
XOM260417C00145000 | 2026-03-20 19:12:51+00:00 | 145 | 17 | 15.95 | 17.25 | 1.75 | 11.47541 | 452 | 6,809 | 0.473882 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 16.6 | 1,700 | 11.724138 | 144 | 847.058824 | -127 | -747.058824 | 162 |
XOM260417C00150000 | 2026-03-20 19:49:08+00:00 | 150 | 12.8 | 12 | 12.45 | 1.520001 | 13.475182 | 532 | 6,961 | 0.387335 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 12.225 | 1,280 | 8.533333 | 149 | 1,164.0625 | -136.2 | -1,064.0625 | 162.8 |
XOM260417C00155000 | 2026-03-20 19:54:10+00:00 | 155 | 8.6 | 8.25 | 8.8 | 0.82 | 10.539847 | 271 | 10,108 | 0.362555 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 8.525 | 860 | 5.548387 | 154 | 1,790.697674 | -145.4 | -1,690.697674 | 163.6 |
XOM260417C00160000 | 2026-03-20 19:57:49+00:00 | 160 | 5.65 | 5.5 | 5.85 | 0.69 | 13.911292 | 4,354 | 19,495 | 0.346808 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 5.675 | 565 | 3.53125 | 0 | 0 | 5.65 | 100 | 165.65 |
XOM260417C00165000 | 2026-03-20 19:59:21+00:00 | 165 | 3.5 | 3.45 | 3.65 | 0.35 | 11.111108 | 2,980 | 5,105 | 0.337287 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 3.55 | 350 | 2.121212 | 0 | 0 | 3.5 | 100 | 168.5 |
XOM260417C00170000 | 2026-03-20 19:59:10+00:00 | 170 | 2.16 | 2 | 2.21 | 0.38 | 21.348322 | 1,291 | 7,502 | 0.336554 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 2.105 | 216 | 1.270588 | 0 | 0 | 2.16 | 100 | 172.16 |
XOM260417C00175000 | 2026-03-20 19:48:45+00:00 | 175 | 1.31 | 1.12 | 1.32 | 0.31 | 30.999994 | 1,578 | 3,033 | 0.341071 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.22 | 131 | 0.748571 | 0 | 0 | 1.31 | 100 | 176.31 |
XOM260417C00180000 | 2026-03-20 19:58:15+00:00 | 180 | 0.68 | 0.64 | 0.72 | 0.08 | 13.333329 | 2,748 | 13,965 | 0.340094 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.68 | 68 | 0.377778 | 0 | 0 | 0.68 | 100 | 180.68 |
XOM260417C00185000 | 2026-03-20 18:49:38+00:00 | 185 | 0.51 | 0.28 | 0.57 | 0.05 | 10.869561 | 380 | 441 | 0.373053 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.425 | 51 | 0.275676 | 0 | 0 | 0.51 | 100 | 185.51 |
XOM260417C00190000 | 2026-03-20 19:29:17+00:00 | 190 | 0.33 | 0.16 | 0.37 | 0.12 | 57.142864 | 57 | 746 | 0.385748 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.265 | 33 | 0.173684 | 0 | 0 | 0.33 | 100 | 190.33 |
XOM260417C00195000 | 2026-03-20 19:55:44+00:00 | 195 | 0.17 | 0.11 | 0.29 | 0.02 | 13.333329 | 52 | 3,508 | 0.411139 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.2 | 17 | 0.087179 | 0 | 0 | 0.17 | 100 | 195.17 |
XOM260417P00055000 | 2026-03-19 19:56:59+00:00 | 55 | 1 | 0 | 2.13 | 0 | 0 | 70 | 76 | 2.317875 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 1.065 | 100 | 1.818182 | 0 | 0 | 1 | 100 | 54 |
XOM260417P00060000 | 2026-01-14 16:13:33+00:00 | 60 | 0.2 | 0 | 2.14 | 0 | 0 | 8 | 17 | 2.145512 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 1.07 | 20 | 0.333333 | 0 | 0 | 0.2 | 100 | 59.8 |
XOM260417P00065000 | 2026-03-16 15:26:50+00:00 | 65 | 0.14 | 0 | 0.02 | 0 | 0 | 1 | 12 | 1.093755 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.01 | 14 | 0.215385 | 0 | 0 | 0.14 | 100 | 64.86 |
XOM260417P00070000 | 2026-01-16 19:11:05+00:00 | 70 | 0.1 | 0 | 2.15 | 0 | 0 | 5 | 3 | 1.840821 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 1.075 | 10 | 0.142857 | 0 | 0 | 0.1 | 100 | 69.9 |
XOM260417P00075000 | 2026-03-13 15:39:43+00:00 | 75 | 0.02 | 0 | 0.5 | 0 | 0 | 8 | 23 | 1.322269 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.25 | 2 | 0.026667 | 0 | 0 | 0.02 | 100 | 74.98 |
XOM260417P00080000 | 2026-03-19 18:38:21+00:00 | 80 | 0.03 | 0 | 0.03 | 0 | 0 | 5 | 99 | 0.875001 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.015 | 3 | 0.0375 | 0 | 0 | 0.03 | 100 | 79.97 |
XOM260417P00085000 | 2026-01-30 19:57:11+00:00 | 85 | 0.1 | 0 | 0.41 | 0 | 0 | 2 | 76 | 1.089848 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.205 | 10 | 0.117647 | 0 | 0 | 0.1 | 100 | 84.9 |
XOM260417P00090000 | 2026-03-20 18:11:17+00:00 | 90 | 0.1 | 0 | 0.05 | 0.05 | 100 | 25 | 1,514 | 0.77344 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.025 | 10 | 0.111111 | 0 | 0 | 0.1 | 100 | 89.9 |
XOM260417P00095000 | 2026-03-20 18:10:01+00:00 | 95 | 0.11 | 0 | 0.05 | -0.04 | -26.666672 | 3 | 1,094 | 0.707034 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.025 | 11 | 0.115789 | 0 | 0 | 0.11 | 100 | 94.89 |
XOM260417P00100000 | 2026-03-20 19:32:48+00:00 | 100 | 0.08 | 0.06 | 0.07 | 0.03 | 59.999996 | 1,049 | 6,086 | 0.714847 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.065 | 8 | 0.08 | 0 | 0 | 0.08 | 100 | 99.92 |
XOM260417P00105000 | 2026-03-20 18:11:31+00:00 | 105 | 0.15 | 0 | 0.16 | 0.05 | 50.000008 | 77 | 3,460 | 0.664066 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.08 | 15 | 0.142857 | 0 | 0 | 0.15 | 100 | 104.85 |
XOM260417P00110000 | 2026-03-20 19:32:15+00:00 | 110 | 0.12 | 0 | 0.16 | -0.01 | -7.692307 | 82 | 3,916 | 0.59766 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.08 | 12 | 0.109091 | 0 | 0 | 0.12 | 100 | 109.88 |
XOM260417P00115000 | 2026-03-20 18:24:05+00:00 | 115 | 0.21 | 0.06 | 0.22 | 0.1 | 90.90909 | 70 | 2,129 | 0.576176 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.14 | 21 | 0.182609 | 0 | 0 | 0.21 | 100 | 114.79 |
XOM260417P00120000 | 2026-03-20 19:49:12+00:00 | 120 | 0.32 | 0.1 | 0.38 | 0.13 | 68.42105 | 8 | 4,228 | 0.556645 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.24 | 32 | 0.266667 | 0 | 0 | 0.32 | 100 | 119.68 |
XOM260417P00125000 | 2026-03-20 18:11:28+00:00 | 125 | 0.38 | 0.2 | 0.42 | 0.04 | 11.764703 | 148 | 4,194 | 0.511724 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.31 | 38 | 0.304 | 0 | 0 | 0.38 | 100 | 124.62 |
XOM260417P00130000 | 2026-03-20 19:53:13+00:00 | 130 | 0.43 | 0.37 | 0.6 | -0.01 | -2.272725 | 66 | 9,243 | 0.508306 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.485 | 43 | 0.330769 | 0 | 0 | 0.43 | 100 | 129.57 |
XOM260417P00135000 | 2026-03-20 19:56:53+00:00 | 135 | 0.52 | 0.52 | 0.65 | -0.12 | -18.750002 | 226 | 12,520 | 0.441656 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.585 | 52 | 0.385185 | 0 | 0 | 0.52 | 100 | 134.48 |
XOM260417P00140000 | 2026-03-20 19:25:28+00:00 | 140 | 0.8 | 0.76 | 1 | -0.11 | -12.087914 | 172 | 11,645 | 0.413092 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.88 | 80 | 0.571429 | 0 | 0 | 0.8 | 100 | 139.2 |
XOM260417P00145000 | 2026-03-20 19:53:49+00:00 | 145 | 1.34 | 1.26 | 1.45 | -0.09 | -6.293701 | 306 | 4,260 | 0.376593 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 1.355 | 134 | 0.924138 | 0 | 0 | 1.34 | 100 | 143.66 |
XOM260417P00150000 | 2026-03-20 19:58:37+00:00 | 150 | 2.29 | 1.85 | 2.29 | -0.24 | -9.486166 | 799 | 9,331 | 0.351935 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 2.07 | 229 | 1.526667 | 0 | 0 | 2.29 | 100 | 147.71 |
XOM260417P00155000 | 2026-03-20 19:49:05+00:00 | 155 | 3.55 | 3.2 | 3.95 | -0.48 | -11.910675 | 451 | 1,466 | 0.351569 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 3.575 | 355 | 2.290323 | 0 | 0 | 3.55 | 100 | 151.45 |
XOM260417P00160000 | 2026-03-20 19:41:55+00:00 | 160 | 5.36 | 5.1 | 5.85 | -1.24 | -18.787876 | 595 | 754 | 0.327888 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 5.475 | 536 | 3.35 | 159 | 2,966.41791 | -153.64 | -2,866.41791 | 154.64 |
XOM260417P00165000 | 2026-03-20 18:32:45+00:00 | 165 | 7.5 | 7.6 | 9.4 | -2.35 | -23.85787 | 129 | 248 | 0.362677 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 8.5 | 750 | 4.545455 | 164 | 2,186.666667 | -156.5 | -2,086.666667 | 157.5 |
XOM260417P00170000 | 2026-03-20 19:25:37+00:00 | 170 | 10.85 | 11.2 | 12.45 | -2.389999 | -18.051355 | 1 | 27 | 0.330329 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 11.825 | 1,085 | 6.382353 | 169 | 1,557.603687 | -158.15 | -1,457.603687 | 159.15 |
XOM260417P00175000 | 2026-03-19 19:15:24+00:00 | 175 | 15.76 | 14.85 | 17.3 | -2.01 | -11.311199 | 1 | 12 | 0.395758 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 16.075 | 1,576 | 9.005714 | 174 | 1,104.060914 | -158.24 | -1,004.060914 | 159.24 |
XOM260417P00180000 | 2026-03-10 14:10:10+00:00 | 180 | 30.25 | 18.85 | 21.9 | 0 | 0 | 5 | 9 | 0.429693 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 20.375 | 3,025 | 16.805556 | 179 | 591.735537 | -148.75 | -491.735537 | 149.75 |
XOM260417P00185000 | 2026-03-04 14:39:41+00:00 | 185 | 34.7 | 23.6 | 25.9 | 0 | 0 | 4 | 1 | 0.373297 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 24.75 | 3,470 | 18.756757 | 184 | 530.259366 | -149.3 | -430.259366 | 150.3 |
XOM260417P00190000 | 2026-02-18 17:22:34+00:00 | 190 | 40.37 | 28.5 | 31.6 | 0 | 0 | null | 0 | 0.517095 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 30.05 | 4,037 | 21.247368 | 189 | 468.169433 | -148.63 | -368.169433 | 149.63 |
XOM260417P00195000 | 2026-03-06 20:26:12+00:00 | 195 | 43.5 | 33.45 | 36.35 | 0 | 0 | 10 | 0 | 0.538579 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 34.9 | 4,350 | 22.307692 | 194 | 445.977011 | -150.5 | -345.977011 | 151.5 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.