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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XOM260717C00165000 | 2026-03-20 18:54:58+00:00 | 165 | 9.41 | 9.1 | 9.5 | 0.69 | 7.912839 | 163 | 2,360 | 0.32569 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 9.3 | 941 | 5.70303 | 0 | 0 | 9.41 | 100 | 174.41 |
XOM260717C00170000 | 2026-03-20 18:00:35+00:00 | 170 | 8.2 | 7.1 | 7.5 | 1.4 | 20.58823 | 163 | 4,763 | 0.320441 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 7.3 | 820 | 4.823529 | 0 | 0 | 8.2 | 100 | 178.2 |
XOM260717C00175000 | 2026-03-20 19:40:17+00:00 | 175 | 5.97 | 5.45 | 5.9 | 0.97 | 19.399996 | 186 | 3,285 | 0.317939 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 5.675 | 597 | 3.411429 | 0 | 0 | 5.97 | 100 | 180.97 |
XOM260717C00180000 | 2026-03-20 19:44:00+00:00 | 180 | 4.35 | 4.2 | 4.55 | 0.35 | 8.749998 | 230 | 584 | 0.314643 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 4.375 | 435 | 2.416667 | 0 | 0 | 4.35 | 100 | 184.35 |
XOM260717C00185000 | 2026-03-20 19:54:50+00:00 | 185 | 3.42 | 3.15 | 3.5 | 0.57 | 20.000006 | 49 | 498 | 0.313178 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 3.325 | 342 | 1.848649 | 0 | 0 | 3.42 | 100 | 188.42 |
XOM260717C00190000 | 2026-03-20 16:28:28+00:00 | 190 | 3.1 | 2.41 | 2.66 | 0.7 | 29.166656 | 40 | 876 | 0.311774 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 2.535 | 310 | 1.631579 | 0 | 0 | 3.1 | 100 | 193.1 |
XOM260717C00195000 | 2026-03-20 15:33:40+00:00 | 195 | 2.22 | 1.68 | 2.77 | 0.35 | 18.716578 | 2 | 192 | 0.344855 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 2.225 | 222 | 1.138462 | 0 | 0 | 2.22 | 100 | 197.22 |
XOM260717C00200000 | 2026-03-20 18:47:10+00:00 | 200 | 1.72 | 1.48 | 1.69 | 0.39 | 29.323307 | 18 | 217 | 0.320319 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 1.585 | 172 | 0.86 | 0 | 0 | 1.72 | 100 | 201.72 |
XOM260717C00210000 | 2026-03-20 13:33:10+00:00 | 210 | 1.04 | 0.64 | 1.18 | 0.14 | 15.555554 | 21 | 139 | 0.335578 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 0.91 | 104 | 0.495238 | 0 | 0 | 1.04 | 100 | 211.04 |
XOM260717C00220000 | 2026-03-20 19:03:02+00:00 | 220 | 0.69 | 0.5 | 0.8 | 0.01 | 1.470587 | 411 | 322 | 0.346198 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 0.65 | 69 | 0.313636 | 0 | 0 | 0.69 | 100 | 220.69 |
XOM260717P00065000 | 2026-03-09 14:47:20+00:00 | 65 | 0.18 | 0.08 | 0.2 | 0 | 0 | 1 | 43 | 0.68555 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 0.14 | 18 | 0.276923 | 0 | 0 | 0.18 | 100 | 64.82 |
XOM260717P00075000 | 2026-01-16 14:30:07+00:00 | 75 | 0.2 | 0 | 0.92 | 0 | 0 | null | 10 | 0.695804 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 0.46 | 20 | 0.266667 | 0 | 0 | 0.2 | 100 | 74.8 |
XOM260717P00080000 | 2026-03-18 19:52:14+00:00 | 80 | 0.3 | 0 | 0.7 | 0 | 0 | 1 | 29 | 0.614262 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 0.35 | 30 | 0.375 | 0 | 0 | 0.3 | 100 | 79.7 |
XOM260717P00085000 | 2026-03-20 14:57:42+00:00 | 85 | 0.29 | 0 | 0.64 | -0.1 | -25.641024 | 1 | 14 | 0.557622 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 0.32 | 29 | 0.341176 | 0 | 0 | 0.29 | 100 | 84.71 |
XOM260717P00090000 | 2026-03-16 18:02:33+00:00 | 90 | 0.36 | 0 | 0.85 | 0 | 0 | 3 | 54 | 0.537114 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 0.425 | 36 | 0.4 | 0 | 0 | 0.36 | 100 | 89.64 |
XOM260717P00095000 | 2026-02-27 18:22:57+00:00 | 95 | 0.66 | 0.07 | 0.82 | 0 | 0 | 112 | 420 | 0.557377 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 0.445 | 66 | 0.694737 | 0 | 0 | 0.66 | 100 | 94.34 |
XOM260717P00100000 | 2026-03-19 13:33:46+00:00 | 100 | 0.64 | 0.06 | 1.03 | 0 | 0 | 1 | 319 | 0.535893 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 0.545 | 64 | 0.64 | 0 | 0 | 0.64 | 100 | 99.36 |
XOM260717P00105000 | 2026-03-13 15:47:29+00:00 | 105 | 0.82 | 0.63 | 1.15 | 0 | 0 | 1 | 988 | 0.50147 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 0.89 | 82 | 0.780952 | 0 | 0 | 0.82 | 100 | 104.18 |
XOM260717P00110000 | 2026-03-20 16:47:31+00:00 | 110 | 0.98 | 0.53 | 1.23 | 0.08 | 8.888893 | 12 | 875 | 0.46314 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 0.88 | 98 | 0.890909 | 0 | 0 | 0.98 | 100 | 109.02 |
XOM260717P00115000 | 2026-03-18 14:35:20+00:00 | 115 | 1.05 | 0.89 | 1.44 | 0 | 0 | 2 | 2,797 | 0.435553 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 1.165 | 105 | 0.913043 | 0 | 0 | 1.05 | 100 | 113.95 |
XOM260717P00120000 | 2026-03-20 15:31:21+00:00 | 120 | 1.4 | 0.89 | 1.92 | -0.12 | -7.894737 | 16 | 3,166 | 0.423956 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 1.405 | 140 | 1.166667 | 0 | 0 | 1.4 | 100 | 118.6 |
XOM260717P00125000 | 2026-03-20 19:36:39+00:00 | 125 | 2.04 | 1.76 | 2.26 | 0.06 | 3.0303 | 2,129 | 2,220 | 0.397772 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 2.01 | 204 | 1.632 | 0 | 0 | 2.04 | 100 | 122.96 |
XOM260717P00130000 | 2026-03-20 19:42:09+00:00 | 130 | 2.59 | 2.29 | 2.85 | -0.03 | -1.145037 | 56 | 3,424 | 0.380927 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 2.57 | 259 | 1.992308 | 0 | 0 | 2.59 | 100 | 127.41 |
XOM260717P00135000 | 2026-03-20 18:47:26+00:00 | 135 | 3.2 | 3.05 | 3.45 | -0.2 | -5.882354 | 33 | 4,726 | 0.358893 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 3.25 | 320 | 2.37037 | 0 | 0 | 3.2 | 100 | 131.8 |
XOM260717P00140000 | 2026-03-20 19:42:09+00:00 | 140 | 4.27 | 4.05 | 4.45 | -0.24 | -5.321513 | 30 | 1,891 | 0.347113 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 4.25 | 427 | 3.05 | 0 | 0 | 4.27 | 100 | 135.73 |
XOM260717P00145000 | 2026-03-20 18:48:05+00:00 | 145 | 5.45 | 5.25 | 5.8 | -0.5 | -8.403361 | 29 | 3,049 | 0.339484 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 5.525 | 545 | 3.758621 | 0 | 0 | 5.45 | 100 | 139.55 |
XOM260717P00150000 | 2026-03-20 19:34:20+00:00 | 150 | 6.99 | 6.85 | 7.35 | -0.46 | -6.174497 | 82 | 1,322 | 0.329413 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 7.1 | 699 | 4.66 | 0 | 0 | 6.99 | 100 | 143.01 |
XOM260717P00155000 | 2026-03-20 19:34:20+00:00 | 155 | 8.76 | 8.7 | 9.2 | -1.02 | -10.429443 | 45 | 399 | 0.319465 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 8.95 | 876 | 5.651613 | 0 | 0 | 8.76 | 100 | 146.24 |
XOM260717P00160000 | 2026-03-20 19:26:39+00:00 | 160 | 11 | 11 | 11.55 | -0.35 | -3.083704 | 78 | 1,495 | 0.314521 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 11.275 | 1,100 | 6.875 | 159 | 1,445.454545 | -148 | -1,345.454545 | 149 |
XOM260717P00165000 | 2026-03-20 18:23:51+00:00 | 165 | 13.15 | 13.7 | 14.35 | -1.700001 | -11.447816 | 34 | 484 | 0.312507 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 14.025 | 1,315 | 7.969697 | 164 | 1,247.148289 | -150.85 | -1,147.148289 | 151.85 |
XOM260717P00170000 | 2026-03-20 17:09:17+00:00 | 170 | 15.4 | 16.75 | 17.45 | -1.5 | -8.87574 | 17 | 22 | 0.309699 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 17.1 | 1,540 | 9.058824 | 169 | 1,097.402597 | -153.6 | -997.402597 | 154.6 |
XOM260717P00175000 | 2026-03-20 14:08:24+00:00 | 175 | 19.65 | 18.65 | 20.8 | -4.300001 | -17.954075 | 1 | 3 | 0.305122 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 19.725 | 1,965 | 11.228571 | 174 | 885.496183 | -154.35 | -785.496183 | 155.35 |
XOM260918C00055000 | 2026-01-02 18:45:42+00:00 | 55 | 67.44 | 99.4 | 102.45 | 0 | 0 | 1 | 1 | 0.00001 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 100.925 | 6,744 | 122.618182 | 54 | 80.071174 | 13.44 | 19.928826 | 122.44 |
XOM260918C00060000 | 2025-09-19 17:47:52+00:00 | 60 | 53.4 | 57.75 | 61.2 | 0 | 0 | 2 | 0 | 0.00001 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 59.475 | 5,340 | 89 | 59 | 110.486891 | -5.6 | -10.486891 | 113.4 |
XOM260918C00065000 | 2026-02-11 18:40:51+00:00 | 65 | 91.7 | 93.05 | 96.95 | 0 | 0 | 10 | 0 | 0.623051 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 95 | 9,170 | 141.076923 | 64 | 69.792803 | 27.7 | 30.207197 | 156.7 |
XOM260918C00070000 | 2025-09-10 19:36:55+00:00 | 70 | 43.1 | 39.55 | 43.95 | 0 | 0 | 2 | 2 | 0.00001 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 41.75 | 4,310 | 61.571429 | 69 | 160.092807 | -25.9 | -60.092807 | 113.1 |
XOM260918C00075000 | 2025-09-16 14:26:29+00:00 | 75 | 39.17 | 36.85 | 38.8 | 0 | 0 | 1 | 8 | 0.00001 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 37.825 | 3,917 | 52.226667 | 74 | 188.920092 | -34.83 | -88.920092 | 114.17 |
XOM260918C00080000 | 2026-03-12 16:28:25+00:00 | 80 | 75.44 | 78.35 | 82.25 | 0 | 0 | 3 | 4 | 0.547612 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 80.3 | 7,544 | 94.3 | 79 | 104.718982 | -3.56 | -4.718982 | 155.44 |
XOM260918C00085000 | 2026-02-12 16:06:34+00:00 | 85 | 70.5 | 73.9 | 77.3 | 0 | 0 | 5 | 15 | 0.544926 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 75.6 | 7,050 | 82.941176 | 84 | 119.148936 | -13.5 | -19.148936 | 155.5 |
XOM260918C00090000 | 2026-02-06 19:56:34+00:00 | 90 | 59.5 | 60.05 | 62.85 | 0 | 0 | 2 | 64 | 0.00001 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 61.45 | 5,950 | 66.111111 | 89 | 149.579832 | -29.5 | -49.579832 | 149.5 |
XOM260918C00095000 | 2026-02-27 15:46:42+00:00 | 95 | 56.5 | 64.5 | 67.75 | 0 | 0 | 2 | 107 | 0.510259 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 66.125 | 5,650 | 59.473684 | 94 | 166.371681 | -37.5 | -66.371681 | 151.5 |
XOM260918C00100000 | 2026-02-27 14:41:11+00:00 | 100 | 62.71 | 60.1 | 63 | 9.969997 | 18.904053 | 1 | 652 | 0.587529 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 61.55 | 6,271 | 62.71 | 99 | 157.869558 | -36.29 | -57.869558 | 162.71 |
XOM260918C00105000 | 2026-02-26 19:54:57+00:00 | 105 | 46.38 | 55.3 | 58.3 | 0 | 0 | 10 | 1,106 | 0.555302 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 56.8 | 4,638 | 44.171429 | 104 | 224.234584 | -57.62 | -124.234584 | 151.38 |
XOM260918C00110000 | 2026-03-11 19:05:11+00:00 | 110 | 43.6 | 50.6 | 53.7 | 0 | 0 | 1 | 5,088 | 0.527226 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 52.15 | 4,360 | 39.636364 | 109 | 250 | -65.4 | -150 | 153.6 |
XOM260918C00115000 | 2026-03-20 13:43:32+00:00 | 115 | 48.2 | 46.1 | 49.1 | 0.700001 | 1.473686 | 31 | 2,969 | 0.498052 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 47.6 | 4,820 | 41.913043 | 114 | 236.514523 | -65.8 | -136.514523 | 163.2 |
XOM260918C00120000 | 2026-03-18 14:26:27+00:00 | 120 | 41.7 | 42.05 | 44.3 | 0 | 0 | 2 | 6,488 | 0.46021 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 43.175 | 4,170 | 34.75 | 119 | 285.371703 | -77.3 | -185.371703 | 161.7 |
XOM260918C00125000 | 2026-03-19 16:39:37+00:00 | 125 | 38.45 | 37.75 | 39.85 | 0 | 0 | 3 | 1,943 | 0.435064 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 38.8 | 3,845 | 30.76 | 124 | 322.496749 | -85.55 | -222.496749 | 163.45 |
XOM260918C00130000 | 2026-03-20 18:42:06+00:00 | 130 | 35.6 | 33 | 36.1 | 3.549999 | 11.076441 | 10 | 7,592 | 0.430243 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 34.55 | 3,560 | 27.384615 | 129 | 362.359551 | -93.4 | -262.359551 | 165.6 |
XOM260918C00135000 | 2026-03-20 18:33:14+00:00 | 135 | 31.7 | 29.1 | 32.15 | 4.5 | 16.544117 | 19 | 3,019 | 0.414251 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 30.625 | 3,170 | 23.481481 | 134 | 422.712934 | -102.3 | -322.712934 | 166.7 |
XOM260918C00140000 | 2026-03-20 19:42:58+00:00 | 140 | 27.44 | 25.85 | 27.75 | 2.140001 | 8.458504 | 60 | 2,691 | 0.382452 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 26.8 | 2,744 | 19.6 | 139 | 506.559767 | -111.56 | -406.559767 | 167.44 |
XOM260918C00145000 | 2026-03-20 13:43:48+00:00 | 145 | 24.29 | 22.55 | 24.7 | 2.480001 | 11.370937 | 54 | 1,840 | 0.38288 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 23.625 | 2,429 | 16.751724 | 144 | 592.836558 | -119.71 | -492.836558 | 169.29 |
XOM260918C00150000 | 2026-03-20 19:48:18+00:00 | 150 | 19.74 | 19.35 | 20.15 | 0.610001 | 3.188712 | 157 | 1,919 | 0.341437 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 19.75 | 1,974 | 13.16 | 149 | 754.812563 | -129.26 | -654.812563 | 169.74 |
XOM260918C00155000 | 2026-03-20 17:57:51+00:00 | 155 | 17.97 | 15.8 | 18.05 | 1.679998 | 10.313066 | 29 | 1,838 | 0.353888 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 16.925 | 1,797 | 11.593548 | 154 | 856.983862 | -136.03 | -756.983862 | 172.97 |
XOM260918C00160000 | 2026-03-20 19:53:21+00:00 | 160 | 14.17 | 13.3 | 15.05 | 0.67 | 4.962964 | 116 | 5,296 | 0.339545 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 14.175 | 1,417 | 8.85625 | 0 | 0 | 14.17 | 100 | 174.17 |
XOM260918C00165000 | 2026-03-20 19:48:18+00:00 | 165 | 12.3 | 11.4 | 12.7 | 1.29 | 11.71662 | 170 | 3,839 | 0.334388 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 12.05 | 1,230 | 7.454545 | 0 | 0 | 12.3 | 100 | 177.3 |
XOM260918C00170000 | 2026-03-20 19:48:18+00:00 | 170 | 9.8 | 9.6 | 10.5 | 0.39 | 4.144531 | 737 | 7,581 | 0.326972 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 10.05 | 980 | 5.764706 | 0 | 0 | 9.8 | 100 | 179.8 |
XOM260918C00175000 | 2026-03-20 19:27:46+00:00 | 175 | 8.5 | 7.85 | 8.6 | 0.75 | 9.677419 | 172 | 4,868 | 0.320747 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 8.225 | 850 | 4.857143 | 0 | 0 | 8.5 | 100 | 183.5 |
XOM260918C00180000 | 2026-03-20 19:35:02+00:00 | 180 | 6.9 | 6.3 | 7.2 | 0.64 | 10.22364 | 636 | 1,565 | 0.320808 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 6.75 | 690 | 3.833333 | 0 | 0 | 6.9 | 100 | 186.9 |
XOM260918C00185000 | 2026-03-20 19:48:18+00:00 | 185 | 5.59 | 5.25 | 5.95 | 0.54 | 10.693069 | 237 | 1,625 | 0.319648 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 5.6 | 559 | 3.021622 | 0 | 0 | 5.59 | 100 | 190.59 |
XOM260918C00190000 | 2026-03-20 18:20:44+00:00 | 190 | 4.7 | 4.2 | 5 | 0.76 | 19.289333 | 208 | 836 | 0.321662 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 4.6 | 470 | 2.473684 | 0 | 0 | 4.7 | 100 | 194.7 |
XOM260918C00195000 | 2026-03-20 18:38:16+00:00 | 195 | 3.95 | 3.35 | 3.7 | 0.6 | 17.910452 | 185 | 952 | 0.30854 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 3.525 | 395 | 2.025641 | 0 | 0 | 3.95 | 100 | 198.95 |
XOM260918C00200000 | 2026-03-20 19:42:34+00:00 | 200 | 3.05 | 2.74 | 3.1 | 0.44 | 16.85824 | 380 | 753 | 0.311774 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 2.92 | 305 | 1.525 | 0 | 0 | 3.05 | 100 | 203.05 |
XOM260918C00210000 | 2026-03-20 18:37:56+00:00 | 210 | 2.16 | 1.76 | 2.98 | 0.56 | 35.000004 | 21 | 191 | 0.348822 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 2.37 | 216 | 1.028571 | 0 | 0 | 2.16 | 100 | 212.16 |
XOM260918C00220000 | 2026-03-20 19:55:39+00:00 | 220 | 1.39 | 1.31 | 1.73 | 0.19 | 15.833327 | 69 | 207 | 0.333259 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.52 | 139 | 0.631818 | 0 | 0 | 1.39 | 100 | 221.39 |
XOM260918P00055000 | 2026-02-06 14:32:59+00:00 | 55 | 0.24 | 0 | 1.12 | 0 | 0 | 10 | 90 | 0.7959 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0.56 | 24 | 0.436364 | 0 | 0 | 0.24 | 100 | 54.76 |
XOM260918P00060000 | 2026-01-12 15:04:31+00:00 | 60 | 0.29 | 0 | 0.47 | 0 | 0 | 2 | 61 | 0.642582 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0.235 | 29 | 0.483333 | 0 | 0 | 0.29 | 100 | 59.71 |
XOM260918P00065000 | 2025-12-12 14:33:58+00:00 | 65 | 0.25 | 0 | 0.54 | 0 | 0 | 7 | 34 | 0.605473 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0.27 | 25 | 0.384615 | 0 | 0 | 0.25 | 100 | 64.75 |
XOM260918P00070000 | 2026-02-18 18:59:05+00:00 | 70 | 0.3 | 0 | 0.96 | 0 | 0 | 1 | 76 | 0.612553 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0.48 | 30 | 0.428571 | 0 | 0 | 0.3 | 100 | 69.7 |
XOM260918P00075000 | 2026-03-16 18:41:11+00:00 | 75 | 0.37 | 0.03 | 1.16 | 0 | 0 | 10 | 408 | 0.587651 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0.595 | 37 | 0.493333 | 0 | 0 | 0.37 | 100 | 74.63 |
XOM260918P00080000 | 2026-02-19 15:11:18+00:00 | 80 | 0.44 | 0 | 1.25 | 0 | 0 | 1 | 805 | 0.547612 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0.625 | 44 | 0.55 | 0 | 0 | 0.44 | 100 | 79.56 |
XOM260918P00085000 | 2026-03-09 19:52:29+00:00 | 85 | 0.73 | 0 | 1.23 | 0 | 0 | 1 | 1,310 | 0.503423 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0.615 | 73 | 0.858824 | 0 | 0 | 0.73 | 100 | 84.27 |
XOM260918P00090000 | 2026-03-05 15:51:40+00:00 | 90 | 0.59 | 0.4 | 1.35 | 0 | 0 | 15 | 1,107 | 0.545171 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0.875 | 59 | 0.655556 | 0 | 0 | 0.59 | 100 | 89.41 |
XOM260918P00095000 | 2026-03-05 19:02:30+00:00 | 95 | 1.04 | 0.73 | 1.27 | 0 | 0 | 100 | 4,615 | 0.494634 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 1 | 104 | 1.094737 | 0 | 0 | 1.04 | 100 | 93.96 |
XOM260918P00100000 | 2026-03-19 19:12:36+00:00 | 100 | 1.14 | 1.01 | 1.53 | 0 | 0 | 34 | 5,668 | 0.47437 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 1.27 | 114 | 1.14 | 0 | 0 | 1.14 | 100 | 98.86 |
XOM260918P00105000 | 2026-03-20 19:55:39+00:00 | 105 | 1.34 | 0.91 | 1.82 | 0.16 | 13.55933 | 31 | 5,565 | 0.453741 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 1.365 | 134 | 1.27619 | 0 | 0 | 1.34 | 100 | 103.66 |
XOM260918P00110000 | 2026-03-20 19:40:12+00:00 | 110 | 1.72 | 1.55 | 1.93 | 0.22 | 14.666669 | 15 | 3,403 | 0.420172 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 1.74 | 172 | 1.563636 | 0 | 0 | 1.72 | 100 | 108.28 |
XOM260918P00115000 | 2026-03-20 18:39:22+00:00 | 115 | 2.08 | 1.67 | 2.34 | 0.18 | 9.473681 | 81 | 1,350 | 0.40296 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 2.005 | 208 | 1.808696 | 0 | 0 | 2.08 | 100 | 112.92 |
XOM260918P00120000 | 2026-03-20 16:41:37+00:00 | 120 | 2.27 | 2.47 | 2.87 | -0.36 | -13.688217 | 76 | 2,459 | 0.388007 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 2.67 | 227 | 1.891667 | 0 | 0 | 2.27 | 100 | 117.73 |
XOM260918P00125000 | 2026-03-20 19:36:51+00:00 | 125 | 3.05 | 2.53 | 3.5 | -0.2 | -6.153848 | 30 | 3,758 | 0.373297 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 3.015 | 305 | 2.44 | 0 | 0 | 3.05 | 100 | 121.95 |
XOM260918P00130000 | 2026-03-20 19:43:54+00:00 | 130 | 4 | 3.65 | 4.35 | 0.25 | 6.666667 | 121 | 3,349 | 0.36225 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 4 | 400 | 3.076923 | 0 | 0 | 4 | 100 | 126 |
XOM260918P00135000 | 2026-03-20 17:59:43+00:00 | 135 | 4.8 | 4.45 | 5.65 | -0.6 | -11.111109 | 71 | 5,277 | 0.360297 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 5.05 | 480 | 3.555556 | 0 | 0 | 4.8 | 100 | 130.2 |
XOM260918P00140000 | 2026-03-20 19:17:02+00:00 | 140 | 6.1 | 5.8 | 6.55 | -0.4 | -6.153848 | 160 | 2,709 | 0.340644 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 6.175 | 610 | 4.357143 | 0 | 0 | 6.1 | 100 | 133.9 |
XOM260918P00145000 | 2026-03-20 18:33:24+00:00 | 145 | 7.3 | 7.15 | 7.85 | -0.73 | -9.090903 | 249 | 2,604 | 0.327643 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 7.5 | 730 | 5.034483 | 0 | 0 | 7.3 | 100 | 137.7 |
XOM260918P00150000 | 2026-03-20 19:44:53+00:00 | 150 | 9.2 | 8.95 | 9.6 | -0.5 | -5.154639 | 89 | 1,436 | 0.320502 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 9.275 | 920 | 6.133333 | 0 | 0 | 9.2 | 100 | 140.8 |
XOM260918P00155000 | 2026-03-20 19:44:53+00:00 | 155 | 11.13 | 11 | 11.65 | -0.72 | -6.075952 | 136 | 905 | 0.314338 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 11.325 | 1,113 | 7.180645 | 0 | 0 | 11.13 | 100 | 143.87 |
XOM260918P00160000 | 2026-03-20 19:53:21+00:00 | 160 | 13.42 | 13.25 | 14 | -1.43 | -9.629632 | 113 | 205 | 0.308784 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 13.625 | 1,342 | 8.3875 | 159 | 1,184.798808 | -145.58 | -1,084.798808 | 146.58 |
XOM260918P00165000 | 2026-03-20 18:50:52+00:00 | 165 | 15.65 | 15.5 | 16.75 | -1 | -6.006006 | 27 | 41 | 0.306037 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 16.125 | 1,565 | 9.484848 | 164 | 1,047.923323 | -148.35 | -947.923323 | 149.35 |
XOM260918P00170000 | 2026-03-20 15:10:44+00:00 | 170 | 18.47 | 17.6 | 19.75 | -1.530001 | -7.650003 | 3 | 4 | 0.302741 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 18.675 | 1,847 | 10.864706 | 169 | 914.997293 | -150.53 | -814.997293 | 151.53 |
XOM260918P00175000 | 2026-03-12 15:36:26+00:00 | 175 | 25.55 | 20.85 | 22.9 | 0 | 0 | 1 | 378 | 0.296821 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 21.875 | 2,555 | 14.6 | 174 | 681.017613 | -148.45 | -581.017613 | 149.45 |
XOM260918P00190000 | 2026-03-13 19:57:19+00:00 | 190 | 36.5 | 32 | 35.1 | 0 | 0 | null | 1 | 0.315498 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 33.55 | 3,650 | 19.210526 | 189 | 517.808219 | -152.5 | -417.808219 | 153.5 |
XOM260918P00210000 | 2026-03-12 15:58:17+00:00 | 210 | 56.1 | 49.6 | 52.6 | 0 | 0 | null | 120 | 0.321967 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 51.1 | 5,610 | 26.714286 | 209 | 372.54902 | -152.9 | -272.54902 | 153.9 |
XOM260918P00220000 | 2026-03-12 15:52:14+00:00 | 220 | 65.7 | 59.05 | 61.9 | 0 | 0 | 1 | 23 | 0.325812 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 60.475 | 6,570 | 29.863636 | 219 | 333.333333 | -153.3 | -233.333333 | 154.3 |
XOM261016C00085000 | 2026-03-13 18:13:56+00:00 | 85 | 72.4 | 74.15 | 77.35 | 0 | 0 | 2 | 2 | 0.523198 | True | REGULAR | USD | CALL | 2026-10-16 | 208 | 75.75 | 7,240 | 85.176471 | 84 | 116.022099 | -11.6 | -16.022099 | 157.4 |
XOM261016C00110000 | 2026-03-02 16:24:54+00:00 | 110 | 47.35 | 51 | 53.9 | 0 | 0 | null | 5 | 0.498906 | True | REGULAR | USD | CALL | 2026-10-16 | 208 | 52.45 | 4,735 | 43.045455 | 109 | 230.200634 | -61.65 | -130.200634 | 157.35 |
XOM261016C00120000 | 2026-03-18 13:42:23+00:00 | 120 | 42.66 | 42.65 | 45.05 | 0 | 0 | 1 | 8 | 0.454534 | True | REGULAR | USD | CALL | 2026-10-16 | 208 | 43.85 | 4,266 | 35.55 | 119 | 278.949836 | -76.34 | -178.949836 | 162.66 |
XOM261016C00125000 | 2026-03-03 16:45:20+00:00 | 125 | 32.15 | 38.3 | 40.8 | 0 | 0 | null | 1 | 0.435186 | True | REGULAR | USD | CALL | 2026-10-16 | 208 | 39.55 | 3,215 | 25.72 | 124 | 385.692068 | -91.85 | -285.692068 | 157.15 |
XOM261016C00130000 | 2026-03-20 14:25:08+00:00 | 130 | 34.75 | 33.55 | 36.8 | 0.849999 | 2.50737 | 8 | 49 | 0.42066 | True | REGULAR | USD | CALL | 2026-10-16 | 208 | 35.175 | 3,475 | 26.730769 | 129 | 371.223022 | -94.25 | -271.223022 | 164.75 |
XOM261016C00135000 | 2026-03-19 19:47:56+00:00 | 135 | 29.48 | 30.25 | 32.9 | 0 | 0 | 2 | 2 | 0.405524 | True | REGULAR | USD | CALL | 2026-10-16 | 208 | 31.575 | 2,948 | 21.837037 | 134 | 454.545455 | -104.52 | -354.545455 | 164.48 |
XOM261016C00140000 | 2026-03-18 15:53:54+00:00 | 140 | 26 | 26.35 | 29.25 | 0 | 0 | 1 | 8 | 0.393286 | True | REGULAR | USD | CALL | 2026-10-16 | 208 | 27.8 | 2,600 | 18.571429 | 139 | 534.615385 | -113 | -434.615385 | 166 |
XOM261016C00145000 | 2026-03-20 16:30:24+00:00 | 145 | 25.61 | 22.8 | 25.95 | 4.59 | 21.836346 | 38 | 16 | 0.385443 | True | REGULAR | USD | CALL | 2026-10-16 | 208 | 24.375 | 2,561 | 17.662069 | 144 | 562.280359 | -118.39 | -462.280359 | 170.61 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.