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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XOM260424C00115000 | 2026-03-10 16:52:44+00:00 | 115 | 35.8 | 43.15 | 47.1 | 0 | 0 | null | 3 | 0.626469 | True | REGULAR | USD | CALL | 2026-04-24 | 33 | 45.125 | 3,580 | 31.130435 | 114 | 318.435754 | -78.2 | -218.435754 | 150.8 |
XOM260424C00130000 | 2026-03-13 13:38:38+00:00 | 130 | 24.77 | 29.3 | 32.5 | 0 | 0 | null | 1 | 0.542973 | True | REGULAR | USD | CALL | 2026-04-24 | 33 | 30.9 | 2,477 | 19.053846 | 129 | 520.79128 | -104.23 | -420.79128 | 154.77 |
XOM260424C00135000 | 2026-03-20 14:15:03+00:00 | 135 | 26.62 | 24.95 | 27.75 | 2.030001 | 8.255391 | 2 | 3 | 0.514531 | True | REGULAR | USD | CALL | 2026-04-24 | 33 | 26.35 | 2,662 | 19.718519 | 134 | 503.380917 | -107.38 | -403.380917 | 161.62 |
XOM260424C00137000 | 2026-03-10 14:03:41+00:00 | 137 | 14.69 | 23 | 25.9 | 0 | 0 | null | 1 | 0.614384 | True | REGULAR | USD | CALL | 2026-04-24 | 33 | 24.45 | 1,469 | 10.722628 | 136 | 925.799864 | -121.31 | -825.799864 | 151.69 |
XOM260424C00141000 | 2026-03-10 18:36:05+00:00 | 141 | 11.64 | 19.75 | 22.25 | 0 | 0 | null | 1 | 0.566411 | True | REGULAR | USD | CALL | 2026-04-24 | 33 | 21 | 1,164 | 8.255319 | 140 | 1,202.749141 | -128.36 | -1,102.749141 | 152.64 |
XOM260424C00143000 | 2026-03-09 15:50:12+00:00 | 143 | 13.25 | 17.95 | 20.5 | 0 | 0 | 2 | 1 | 0.545903 | True | REGULAR | USD | CALL | 2026-04-24 | 33 | 19.225 | 1,325 | 9.265734 | 142 | 1,071.698113 | -128.75 | -971.698113 | 156.25 |
XOM260424C00144000 | 2026-03-09 14:25:42+00:00 | 144 | 12.7 | 16.55 | 19.6 | 0 | 0 | 1 | 1 | 0.533452 | True | REGULAR | USD | CALL | 2026-04-24 | 33 | 18.075 | 1,270 | 8.819444 | 143 | 1,125.984252 | -130.3 | -1,025.984252 | 156.7 |
XOM260424C00145000 | 2026-03-20 15:16:11+00:00 | 145 | 17.98 | 16.1 | 17.4 | 7.469999 | 71.07516 | 10 | 1 | 0.432867 | True | REGULAR | USD | CALL | 2026-04-24 | 33 | 16.75 | 1,798 | 12.4 | 144 | 800.889878 | -126.02 | -700.889878 | 162.98 |
XOM260424C00146000 | 2026-03-20 18:02:39+00:00 | 146 | 17.5 | 14.9 | 17.9 | 3.75 | 27.272728 | 1 | 5 | 0.513921 | True | REGULAR | USD | CALL | 2026-04-24 | 33 | 16.4 | 1,750 | 11.986301 | 145 | 828.571429 | -127.5 | -728.571429 | 163.5 |
XOM260424C00147000 | 2026-03-12 16:03:49+00:00 | 147 | 11.73 | 14.75 | 17 | 0 | 0 | 3 | 3 | 0.500371 | True | REGULAR | USD | CALL | 2026-04-24 | 33 | 15.875 | 1,173 | 7.979592 | 146 | 1,244.671782 | -134.27 | -1,144.671782 | 158.73 |
XOM260424C00148000 | 2026-03-17 16:04:10+00:00 | 148 | 14.55 | 13.05 | 16.35 | 0 | 0 | 6 | 5 | 0.501592 | True | REGULAR | USD | CALL | 2026-04-24 | 33 | 14.7 | 1,455 | 9.831081 | 147 | 1,010.309278 | -132.45 | -910.309278 | 162.55 |
XOM260424C00149000 | 2026-03-17 19:40:32+00:00 | 149 | 13 | 13.1 | 15.5 | 0 | 0 | 3 | 8 | 0.489995 | True | REGULAR | USD | CALL | 2026-04-24 | 33 | 14.3 | 1,300 | 8.724832 | 148 | 1,138.461538 | -135 | -1,038.461538 | 162 |
XOM260424C00150000 | 2026-03-20 19:10:47+00:00 | 150 | 14.1 | 10.95 | 13.85 | 2.71 | 23.7928 | 8 | 77 | 0.430792 | True | REGULAR | USD | CALL | 2026-04-24 | 33 | 12.4 | 1,410 | 9.4 | 149 | 1,056.737589 | -134.9 | -956.737589 | 164.1 |
XOM260424C00152500 | 2026-03-20 16:59:57+00:00 | 152.5 | 13 | 9.8 | 11.95 | 2.76 | 26.953129 | 103 | 907 | 0.413336 | True | REGULAR | USD | CALL | 2026-04-24 | 33 | 10.875 | 1,300 | 8.52459 | 151.5 | 1,165.384615 | -138.5 | -1,065.384615 | 165.5 |
XOM260424C00155000 | 2026-03-20 19:58:56+00:00 | 155 | 9.5 | 8.55 | 9.55 | 0.87 | 10.081111 | 17 | 303 | 0.363898 | True | REGULAR | USD | CALL | 2026-04-24 | 33 | 9.05 | 950 | 6.129032 | 154 | 1,621.052632 | -144.5 | -1,521.052632 | 164.5 |
XOM260424C00157500 | 2026-03-20 18:04:46+00:00 | 157.5 | 8.76 | 6.25 | 9.05 | 2.31 | 35.81396 | 16 | 67 | 0.410284 | True | REGULAR | USD | CALL | 2026-04-24 | 33 | 7.65 | 876 | 5.561905 | 156.5 | 1,786.52968 | -147.74 | -1,686.52968 | 166.26 |
XOM260424C00160000 | 2026-03-20 19:43:46+00:00 | 160 | 6.83 | 5.25 | 6.85 | 1.11 | 19.405598 | 147 | 556 | 0.360541 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 6.05 | 683 | 4.26875 | 0 | 0 | 6.83 | 100 | 166.83 |
XOM260424C00162500 | 2026-03-20 19:39:30+00:00 | 162.5 | 5.48 | 3.8 | 6.2 | 0.63 | 12.989694 | 27 | 182 | 0.384161 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 5 | 548 | 3.372308 | 0 | 0 | 5.48 | 100 | 167.98 |
XOM260424C00165000 | 2026-03-20 19:34:39+00:00 | 165 | 4.49 | 3.45 | 5 | 0.76 | 20.375328 | 115 | 52 | 0.372565 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 4.225 | 449 | 2.721212 | 0 | 0 | 4.49 | 100 | 169.49 |
XOM260424C00167500 | 2026-03-20 19:44:18+00:00 | 167.5 | 3.69 | 2.6 | 4.85 | 0.64 | 20.98361 | 17 | 36 | 0.410772 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 3.725 | 369 | 2.202985 | 0 | 0 | 3.69 | 100 | 171.19 |
XOM260424C00170000 | 2026-03-20 19:17:31+00:00 | 170 | 2.8 | 1.68 | 3.8 | 0.56 | 24.999996 | 81 | 180 | 0.394781 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 2.74 | 280 | 1.647059 | 0 | 0 | 2.8 | 100 | 172.8 |
XOM260424C00172500 | 2026-03-20 18:32:06+00:00 | 172.5 | 2.51 | 1.64 | 3.2 | 0.78 | 45.086704 | 6 | 41 | 0.397955 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 2.42 | 251 | 1.455072 | 0 | 0 | 2.51 | 100 | 175.01 |
XOM260424C00175000 | 2026-03-20 19:59:57+00:00 | 175 | 1.58 | 1.5 | 1.68 | 0.18 | 12.857148 | 230 | 176 | 0.33155 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 1.59 | 158 | 0.902857 | 0 | 0 | 1.58 | 100 | 176.58 |
XOM260424C00180000 | 2026-03-20 19:42:34+00:00 | 180 | 1.15 | 0.67 | 1.51 | 0.44 | 61.971832 | 10 | 141 | 0.377936 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 1.09 | 115 | 0.638889 | 0 | 0 | 1.15 | 100 | 181.15 |
XOM260424C00185000 | 2026-03-20 19:21:16+00:00 | 185 | 0.71 | 0.33 | 1.01 | 0.11 | 18.333324 | 123 | 105 | 0.384528 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 0.67 | 71 | 0.383784 | 0 | 0 | 0.71 | 100 | 185.71 |
XOM260424C00190000 | 2026-03-10 19:13:37+00:00 | 190 | 0.21 | 0 | 1.97 | 0 | 0 | 12 | 13 | 0.525273 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 0.985 | 21 | 0.110526 | 0 | 0 | 0.21 | 100 | 190.21 |
XOM260424C00200000 | 2026-03-13 13:34:59+00:00 | 200 | 0.5 | 0 | 2 | 0 | 0 | null | 3 | 0.520513 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 1 | 50 | 0.25 | 0 | 0 | 0.5 | 100 | 200.5 |
XOM260424P00125000 | 2026-03-20 14:26:16+00:00 | 125 | 0.37 | 0 | 0.83 | -0.1 | -21.276594 | 6 | 33 | 0.561284 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 0.415 | 37 | 0.296 | 0 | 0 | 0.37 | 100 | 124.63 |
XOM260424P00130000 | 2026-03-20 17:46:11+00:00 | 130 | 0.45 | 0 | 0.98 | -0.04 | -8.16327 | 256 | 307 | 0.510747 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 0.49 | 45 | 0.346154 | 0 | 0 | 0.45 | 100 | 129.55 |
XOM260424P00135000 | 2026-03-19 18:42:43+00:00 | 135 | 0.82 | 0 | 2.7 | 0 | 0 | 1 | 15 | 0.607426 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 1.35 | 82 | 0.607407 | 0 | 0 | 0.82 | 100 | 134.18 |
XOM260424P00136000 | 2026-03-18 19:56:39+00:00 | 136 | 0.48 | 0 | 2.21 | 0 | 0 | 28 | 35 | 0.547856 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 1.105 | 48 | 0.352941 | 0 | 0 | 0.48 | 100 | 135.52 |
XOM260424P00137000 | 2026-03-17 14:10:29+00:00 | 137 | 0.76 | 0 | 2.8 | 0 | 0 | 10 | 3 | 0.580326 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 1.4 | 76 | 0.554745 | 0 | 0 | 0.76 | 100 | 136.24 |
XOM260424P00138000 | 2026-03-19 18:16:26+00:00 | 138 | 0.96 | 0 | 2.85 | 0 | 0 | 10 | 11 | 0.566655 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 1.425 | 96 | 0.695652 | 0 | 0 | 0.96 | 100 | 137.04 |
XOM260424P00139000 | 2026-03-18 15:12:49+00:00 | 139 | 0.82 | 0.17 | 2.07 | 0 | 0 | 10 | 12 | 0.485357 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 1.12 | 82 | 0.589928 | 0 | 0 | 0.82 | 100 | 138.18 |
XOM260424P00140000 | 2026-03-20 19:39:32+00:00 | 140 | 1.05 | 0.31 | 2.98 | 0.12 | 12.903219 | 7 | 49 | 0.540898 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 1.645 | 105 | 0.75 | 0 | 0 | 1.05 | 100 | 138.95 |
XOM260424P00141000 | 2026-03-16 16:52:41+00:00 | 141 | 1.31 | 0 | 3.1 | 0 | 0 | 1 | 4 | 0.531743 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 1.55 | 131 | 0.929078 | 0 | 0 | 1.31 | 100 | 139.69 |
XOM260424P00142000 | 2026-03-20 17:21:01+00:00 | 142 | 1.11 | 0.91 | 2.42 | -0.08 | -6.722693 | 11 | 21 | 0.462896 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 1.665 | 111 | 0.78169 | 0 | 0 | 1.11 | 100 | 140.89 |
XOM260424P00143000 | 2026-03-17 13:53:15+00:00 | 143 | 2.02 | 0.93 | 3.25 | 0 | 0 | 1 | 34 | 0.505986 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 2.09 | 202 | 1.412587 | 0 | 0 | 2.02 | 100 | 140.98 |
XOM260424P00144000 | 2026-03-19 18:39:57+00:00 | 144 | 1.71 | 0.74 | 2.85 | 0 | 0 | 1 | 40 | 0.459478 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 1.795 | 171 | 1.1875 | 0 | 0 | 1.71 | 100 | 142.29 |
XOM260424P00145000 | 2026-03-20 19:01:26+00:00 | 145 | 1.46 | 0.38 | 3.85 | -0.53 | -26.633163 | 30 | 212 | 0.509038 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 2.115 | 146 | 1.006897 | 0 | 0 | 1.46 | 100 | 143.54 |
XOM260424P00146000 | 2026-03-16 18:23:29+00:00 | 146 | 2.1 | 0.57 | 3.9 | 0 | 0 | 2 | 4 | 0.492925 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 2.235 | 210 | 1.438356 | 0 | 0 | 2.1 | 100 | 143.9 |
XOM260424P00147000 | 2026-03-17 16:14:28+00:00 | 147 | 1.75 | 1.24 | 2.75 | 0 | 0 | 6 | 8 | 0.398444 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 1.995 | 175 | 1.190476 | 0 | 0 | 1.75 | 100 | 145.25 |
XOM260424P00148000 | 2026-03-20 18:51:07+00:00 | 148 | 1.5 | 1.39 | 4.2 | -0.65 | -30.232561 | 2 | 13 | 0.472417 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 2.795 | 150 | 1.013514 | 0 | 0 | 1.5 | 100 | 146.5 |
XOM260424P00149000 | 2026-03-19 15:39:00+00:00 | 149 | 2.83 | 1.65 | 3.8 | 0 | 0 | 1 | 4 | 0.427984 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 2.725 | 283 | 1.899329 | 0 | 0 | 2.83 | 100 | 146.17 |
XOM260424P00150000 | 2026-03-20 16:31:46+00:00 | 150 | 2.21 | 1.59 | 4.65 | -0.8 | -26.578072 | 17 | 27 | 0.458746 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 3.12 | 221 | 1.473333 | 0 | 0 | 2.21 | 100 | 147.79 |
XOM260424P00152500 | 2026-03-20 17:49:46+00:00 | 152.5 | 2.92 | 1.98 | 5 | -0.74 | -20.21858 | 1 | 33 | 0.425787 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 3.49 | 292 | 1.914754 | 0 | 0 | 2.92 | 100 | 149.58 |
XOM260424P00155000 | 2026-03-20 19:39:22+00:00 | 155 | 4 | 2.48 | 5.5 | -0.55 | -12.087915 | 42 | 46 | 0.397467 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 3.99 | 400 | 2.580645 | 0 | 0 | 4 | 100 | 151 |
XOM260424P00160000 | 2026-03-20 18:28:20+00:00 | 160 | 5.75 | 4.8 | 7.7 | -0.65 | -10.156252 | 6 | 27 | 0.387335 | True | REGULAR | USD | PUT | 2026-04-24 | 33 | 6.25 | 575 | 3.59375 | 159 | 2,765.217391 | -153.25 | -2,665.217391 | 154.25 |
XOM260424P00165000 | 2026-03-18 13:36:54+00:00 | 165 | 8.75 | 7.55 | 10.3 | 0 | 0 | 2 | 4 | 0.3711 | True | REGULAR | USD | PUT | 2026-04-24 | 33 | 8.925 | 875 | 5.30303 | 164 | 1,874.285714 | -155.25 | -1,774.285714 | 156.25 |
XOM260501C00144000 | 2026-03-20 13:33:10+00:00 | 144 | 17.95 | 17.25 | 20 | 0.050001 | 0.279336 | 1 | 2 | 0.509771 | True | REGULAR | USD | CALL | 2026-05-01 | 40 | 18.625 | 1,795 | 12.465278 | 143 | 796.657382 | -125.05 | -696.657382 | 161.95 |
XOM260501C00147000 | 2026-03-20 15:36:33+00:00 | 147 | 17.72 | 14.7 | 17.7 | 5.449999 | 44.417267 | 2 | 2 | 0.494878 | True | REGULAR | USD | CALL | 2026-05-01 | 40 | 16.2 | 1,772 | 12.054422 | 146 | 823.927765 | -128.28 | -723.927765 | 164.72 |
XOM260501C00150000 | 2026-03-20 14:17:37+00:00 | 150 | 13.66 | 12.8 | 15.1 | 2.26 | 19.824564 | 1 | 5 | 0.45899 | True | REGULAR | USD | CALL | 2026-05-01 | 40 | 13.95 | 1,366 | 9.106667 | 149 | 1,090.775988 | -135.34 | -990.775988 | 163.66 |
XOM260501C00152500 | 2026-03-19 13:41:12+00:00 | 152.5 | 9.46 | 11.15 | 13.65 | 0 | 0 | 2 | 56 | 0.462591 | True | REGULAR | USD | CALL | 2026-05-01 | 40 | 12.4 | 946 | 6.203279 | 151.5 | 1,601.479915 | -142.04 | -1,501.479915 | 161.96 |
XOM260501C00155000 | 2026-03-20 19:57:49+00:00 | 155 | 10.37 | 8.35 | 11.5 | 0.599999 | 6.141243 | 13 | 36 | 0.426886 | True | REGULAR | USD | CALL | 2026-05-01 | 40 | 9.925 | 1,037 | 6.690323 | 154 | 1,485.053038 | -143.63 | -1,385.053038 | 165.37 |
XOM260501C00157500 | 2026-03-20 18:24:12+00:00 | 157.5 | 9.75 | 7.3 | 10.05 | 2.19 | 28.968254 | 15 | 49 | 0.421148 | True | REGULAR | USD | CALL | 2026-05-01 | 40 | 8.675 | 975 | 6.190476 | 156.5 | 1,605.128205 | -146.75 | -1,505.128205 | 167.25 |
XOM260501C00160000 | 2026-03-20 19:05:16+00:00 | 160 | 7.75 | 6.5 | 8.35 | 1.52 | 24.398073 | 43 | 48 | 0.398688 | False | REGULAR | USD | CALL | 2026-05-01 | 40 | 7.425 | 775 | 4.84375 | 0 | 0 | 7.75 | 100 | 167.75 |
XOM260501C00162500 | 2026-03-20 19:16:43+00:00 | 162.5 | 6.46 | 5.1 | 6.1 | 1.56 | 31.836733 | 39 | 43 | 0.345099 | False | REGULAR | USD | CALL | 2026-05-01 | 40 | 5.6 | 646 | 3.975385 | 0 | 0 | 6.46 | 100 | 168.96 |
XOM260501C00167500 | 2026-03-20 18:31:41+00:00 | 167.5 | 4.5 | 2.96 | 5 | 0.93 | 26.05042 | 24 | 66 | 0.381476 | False | REGULAR | USD | CALL | 2026-05-01 | 40 | 3.98 | 450 | 2.686567 | 0 | 0 | 4.5 | 100 | 172 |
XOM260501C00170000 | 2026-03-20 18:46:07+00:00 | 170 | 3.5 | 2.28 | 3.85 | 0.89 | 34.099625 | 24 | 55 | 0.362067 | False | REGULAR | USD | CALL | 2026-05-01 | 40 | 3.065 | 350 | 2.058824 | 0 | 0 | 3.5 | 100 | 173.5 |
XOM260501C00175000 | 2026-03-20 19:56:31+00:00 | 175 | 2.09 | 1.59 | 2.8 | 0.26 | 14.207644 | 9 | 22 | 0.371955 | False | REGULAR | USD | CALL | 2026-05-01 | 40 | 2.195 | 209 | 1.194286 | 0 | 0 | 2.09 | 100 | 177.09 |
XOM260501C00180000 | 2026-03-20 15:30:16+00:00 | 180 | 1.67 | 0.97 | 1.55 | 0.37 | 28.46154 | 23 | 110 | 0.347174 | False | REGULAR | USD | CALL | 2026-05-01 | 40 | 1.26 | 167 | 0.927778 | 0 | 0 | 1.67 | 100 | 181.67 |
XOM260501C00190000 | 2026-03-20 19:37:36+00:00 | 190 | 0.52 | 0.01 | 2.63 | 0.15 | 40.540535 | 185 | 11 | 0.52686 | False | REGULAR | USD | CALL | 2026-05-01 | 40 | 1.32 | 52 | 0.273684 | 0 | 0 | 0.52 | 100 | 190.52 |
XOM260501P00140000 | 2026-03-20 16:29:28+00:00 | 140 | 1.62 | 0.38 | 2.57 | 0.33 | 25.581398 | 1 | 14 | 0.46375 | False | REGULAR | USD | PUT | 2026-05-01 | 40 | 1.475 | 162 | 1.157143 | 0 | 0 | 1.62 | 100 | 138.38 |
XOM260501P00141000 | 2026-03-16 15:19:08+00:00 | 141 | 2.03 | 0.55 | 3.15 | 0 | 0 | 1 | 0 | 0.487676 | False | REGULAR | USD | PUT | 2026-05-01 | 40 | 1.85 | 203 | 1.439716 | 0 | 0 | 2.03 | 100 | 138.97 |
XOM260501P00150000 | 2026-03-20 18:19:07+00:00 | 150 | 2.94 | 1.99 | 3.9 | -0.36 | -10.909088 | 33 | 20 | 0.377203 | False | REGULAR | USD | PUT | 2026-05-01 | 40 | 2.945 | 294 | 1.96 | 0 | 0 | 2.94 | 100 | 147.06 |
XOM260501P00152500 | 2026-03-20 19:03:49+00:00 | 152.5 | 3.77 | 2.83 | 4.5 | 0.37 | 10.882349 | 6 | 11 | 0.362067 | False | REGULAR | USD | PUT | 2026-05-01 | 40 | 3.665 | 377 | 2.472131 | 0 | 0 | 3.77 | 100 | 148.73 |
XOM260501P00155000 | 2026-03-20 15:26:47+00:00 | 155 | 4.29 | 3.25 | 6.6 | -1.46 | -25.391304 | 22 | 35 | 0.415777 | False | REGULAR | USD | PUT | 2026-05-01 | 40 | 4.925 | 429 | 2.767742 | 0 | 0 | 4.29 | 100 | 150.71 |
XOM260501P00157500 | 2026-03-20 14:20:37+00:00 | 157.5 | 5.17 | 4.45 | 6.45 | -1.08 | -17.279999 | 20 | 63 | 0.353278 | False | REGULAR | USD | PUT | 2026-05-01 | 40 | 5.45 | 517 | 3.28254 | 0 | 0 | 5.17 | 100 | 152.33 |
XOM260501P00160000 | 2026-03-20 19:58:24+00:00 | 160 | 6.7 | 6.3 | 7.8 | 0.25 | 3.875969 | 20 | 16 | 0.357428 | True | REGULAR | USD | PUT | 2026-05-01 | 40 | 7.05 | 670 | 4.1875 | 159 | 2,373.134328 | -152.3 | -2,273.134328 | 153.3 |
XOM260515C00070000 | 2026-01-08 20:42:42+00:00 | 70 | 53.41 | 83 | 86.9 | 0 | 0 | 1 | 1 | 0.00001 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 84.95 | 5,341 | 76.3 | 69 | 129.18929 | -15.59 | -29.18929 | 123.41 |
XOM260515C00075000 | 2026-02-12 14:59:04+00:00 | 75 | 80.29 | 83.05 | 86.9 | 0 | 0 | 3 | 3 | 0.954102 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 84.975 | 8,029 | 107.053333 | 74 | 92.165899 | 6.29 | 7.834101 | 155.29 |
XOM260515C00080000 | 2026-02-11 18:40:51+00:00 | 80 | 76.75 | 78.8 | 81.95 | 0 | 0 | 80 | 1 | 1.015142 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 80.375 | 7,675 | 95.9375 | 79 | 102.931596 | -2.25 | -2.931596 | 156.75 |
XOM260515C00085000 | 2026-02-17 15:04:50+00:00 | 85 | 60.85 | 74 | 77 | 0 | 0 | 2 | 0 | 0.966797 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 75.5 | 6,085 | 71.588235 | 84 | 138.044371 | -23.15 | -38.044371 | 145.85 |
XOM260515C00090000 | 2026-03-20 18:55:29+00:00 | 90 | 71.81 | 68.6 | 72.05 | 5.259995 | 7.903823 | 2 | 2 | 0.850099 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 70.325 | 7,181 | 79.788889 | 89 | 123.93817 | -17.19 | -23.93817 | 161.81 |
XOM260515C00095000 | 2026-02-11 19:59:47+00:00 | 95 | 61 | 63.75 | 67.1 | 0 | 0 | 5 | 1 | 0.802492 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 65.425 | 6,100 | 64.210526 | 94 | 154.098361 | -33 | -54.098361 | 156 |
XOM260515C00100000 | 2026-03-18 14:35:50+00:00 | 100 | 60.13 | 59.45 | 62.25 | 0 | 0 | 2 | 40 | 0.809084 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 60.85 | 6,013 | 60.13 | 99 | 164.643273 | -38.87 | -64.643273 | 160.13 |
XOM260515C00105000 | 2026-03-04 15:04:40+00:00 | 105 | 45.17 | 54.45 | 57.25 | 0 | 0 | 2 | 37 | 0.738772 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 55.85 | 4,517 | 43.019048 | 104 | 230.241311 | -58.83 | -130.241311 | 150.17 |
XOM260515C00110000 | 2026-03-05 14:34:04+00:00 | 110 | 43.01 | 49.6 | 52.45 | 0 | 0 | 3 | 583 | 0.694583 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 51.025 | 4,301 | 39.1 | 109 | 253.429435 | -65.99 | -153.429435 | 153.01 |
XOM260515C00115000 | 2026-03-17 16:42:25+00:00 | 115 | 46.1 | 44.75 | 47.6 | 0 | 0 | 1 | 710 | 0.645267 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 46.175 | 4,610 | 40.086957 | 114 | 247.288503 | -67.9 | -147.288503 | 161.1 |
XOM260515C00120000 | 2026-03-18 17:49:55+00:00 | 120 | 41.2 | 40.1 | 42.75 | 0 | 0 | 1 | 1,668 | 0.60474 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 41.425 | 4,120 | 34.333333 | 119 | 288.834951 | -77.8 | -188.834951 | 161.2 |
XOM260515C00125000 | 2026-03-18 16:51:56+00:00 | 125 | 35.8 | 35.5 | 38 | 0 | 0 | 1 | 2,901 | 0.567387 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 36.75 | 3,580 | 28.64 | 124 | 346.368715 | -88.2 | -246.368715 | 160.8 |
XOM260515C00130000 | 2026-03-20 14:09:19+00:00 | 130 | 32.03 | 30.5 | 33.1 | 1.799999 | 5.954348 | 1 | 4,813 | 0.504399 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 31.8 | 3,203 | 24.638462 | 129 | 402.747424 | -96.97 | -302.747424 | 162.03 |
XOM260515C00135000 | 2026-03-20 18:57:03+00:00 | 135 | 28.13 | 25.7 | 28.7 | 1.679998 | 6.351601 | 110 | 5,582 | 0.560795 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 27.2 | 2,813 | 20.837037 | 134 | 476.359758 | -105.87 | -376.359758 | 163.13 |
XOM260515C00140000 | 2026-03-20 18:10:51+00:00 | 140 | 23.51 | 21.7 | 24.15 | 2.469999 | 11.73954 | 318 | 2,991 | 0.509893 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 22.925 | 2,351 | 16.792857 | 139 | 591.237771 | -115.49 | -491.237771 | 163.51 |
XOM260515C00145000 | 2026-03-20 18:27:36+00:00 | 145 | 18.65 | 17.85 | 19.4 | 2.5 | 15.479877 | 53 | 2,329 | 0.444708 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 18.625 | 1,865 | 12.862069 | 144 | 772.117962 | -125.35 | -672.117962 | 163.65 |
XOM260515C00150000 | 2026-03-20 19:43:07+00:00 | 150 | 15 | 14.15 | 15.15 | 2.05 | 15.830117 | 88 | 6,168 | 0.398566 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 14.65 | 1,500 | 10 | 149 | 993.333333 | -134 | -893.333333 | 165 |
XOM260515C00155000 | 2026-03-20 19:47:01+00:00 | 155 | 11.59 | 9.85 | 11.9 | 2.09 | 22.000002 | 309 | 2,363 | 0.385321 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 10.875 | 1,159 | 7.477419 | 154 | 1,328.731665 | -142.41 | -1,228.731665 | 166.59 |
XOM260515C00160000 | 2026-03-20 19:58:33+00:00 | 160 | 8.65 | 8 | 8.4 | 1.55 | 21.830982 | 288 | 3,846 | 0.346198 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 8.2 | 865 | 5.40625 | 0 | 0 | 8.65 | 100 | 168.65 |
XOM260515C00165000 | 2026-03-20 19:47:01+00:00 | 165 | 5.92 | 5.7 | 6.3 | 0.82 | 16.078434 | 1,685 | 22,004 | 0.346564 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 6 | 592 | 3.587879 | 0 | 0 | 5.92 | 100 | 170.92 |
XOM260515C00170000 | 2026-03-20 19:38:19+00:00 | 170 | 4.35 | 4 | 4.35 | 0.75 | 20.833334 | 1,078 | 5,097 | 0.334846 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 4.175 | 435 | 2.558824 | 0 | 0 | 4.35 | 100 | 174.35 |
XOM260515C00175000 | 2026-03-20 19:30:41+00:00 | 175 | 3 | 2.56 | 3 | 0.63 | 26.582285 | 199 | 3,564 | 0.331183 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 2.78 | 300 | 1.714286 | 0 | 0 | 3 | 100 | 178 |
XOM260515C00180000 | 2026-03-20 19:47:08+00:00 | 180 | 2.11 | 1.8 | 2.19 | 0.43 | 25.595236 | 232 | 5,396 | 0.338752 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.995 | 211 | 1.172222 | 0 | 0 | 2.11 | 100 | 182.11 |
XOM260515C00185000 | 2026-03-20 19:13:36+00:00 | 185 | 1.46 | 1.21 | 1.73 | 0.27 | 22.689074 | 97 | 465 | 0.355231 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.47 | 146 | 0.789189 | 0 | 0 | 1.46 | 100 | 186.46 |
XOM260515C00190000 | 2026-03-20 19:40:22+00:00 | 190 | 0.97 | 0.9 | 1.03 | 0.2 | 25.974031 | 99 | 708 | 0.342048 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.965 | 97 | 0.510526 | 0 | 0 | 0.97 | 100 | 190.97 |
XOM260515C00195000 | 2026-03-20 16:58:26+00:00 | 195 | 0.8 | 0.45 | 0.99 | 0.2 | 33.333332 | 8 | 178 | 0.374274 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.72 | 80 | 0.410256 | 0 | 0 | 0.8 | 100 | 195.8 |
XOM260515C00200000 | 2026-03-20 19:57:49+00:00 | 200 | 0.5 | 0.45 | 0.52 | 0.06 | 13.636364 | 219 | 1,323 | 0.35401 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.485 | 50 | 0.25 | 0 | 0 | 0.5 | 100 | 200.5 |
XOM260515P00060000 | 2026-03-12 18:19:39+00:00 | 60 | 0.02 | 0 | 2.14 | 0 | 0 | 15 | 37 | 1.50342 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 1.07 | 2 | 0.033333 | 0 | 0 | 0.02 | 100 | 59.98 |
XOM260515P00065000 | 2026-03-13 16:03:19+00:00 | 65 | 0.1 | 0 | 2.14 | 0 | 0 | 4 | 9 | 1.391605 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 1.07 | 10 | 0.153846 | 0 | 0 | 0.1 | 100 | 64.9 |
XOM260515P00070000 | 2025-12-16 17:25:11+00:00 | 70 | 0.17 | 0 | 1.4 | 0 | 0 | 3 | 4 | 1.187016 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0.7 | 17 | 0.242857 | 0 | 0 | 0.17 | 100 | 69.83 |
XOM260515P00075000 | 2026-03-17 16:56:35+00:00 | 75 | 0.04 | 0 | 2.16 | 0 | 0 | 1 | 18 | 1.194828 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 1.08 | 4 | 0.053333 | 0 | 0 | 0.04 | 100 | 74.96 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.