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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XOM261016C00150000 | 2026-03-20 19:49:15+00:00 | 150 | 21.8 | 19.55 | 22.75 | 1.73 | 8.619828 | 12 | 103 | 0.375495 | True | REGULAR | USD | CALL | 2026-10-16 | 208 | 21.15 | 2,180 | 14.533333 | 149 | 683.486239 | -127.2 | -583.486239 | 171.8 |
XOM261016C00155000 | 2026-03-20 16:33:38+00:00 | 155 | 18.85 | 16.7 | 19.75 | 2.35 | 14.242427 | 10 | 70 | 0.365668 | True | REGULAR | USD | CALL | 2026-10-16 | 208 | 18.225 | 1,885 | 12.16129 | 154 | 816.976127 | -135.15 | -716.976127 | 173.85 |
XOM261016C00160000 | 2026-03-20 15:29:42+00:00 | 160 | 16.5 | 13.95 | 17.15 | 2.020001 | 13.950279 | 8 | 194 | 0.35987 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 15.55 | 1,650 | 10.3125 | 0 | 0 | 16.5 | 100 | 176.5 |
XOM261016C00165000 | 2026-03-20 19:49:15+00:00 | 165 | 13.95 | 11.8 | 14.65 | 2.3 | 19.742493 | 15 | 43 | 0.35163 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 13.225 | 1,395 | 8.454545 | 0 | 0 | 13.95 | 100 | 178.95 |
XOM261016C00170000 | 2026-03-20 19:49:15+00:00 | 170 | 11.47 | 9.65 | 11.75 | 1.3 | 12.782696 | 12 | 95 | 0.330451 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 10.7 | 1,147 | 6.747059 | 0 | 0 | 11.47 | 100 | 181.47 |
XOM261016C00175000 | 2026-03-20 18:57:54+00:00 | 175 | 9.79 | 8.2 | 10.1 | 1.79 | 22.375 | 7 | 32 | 0.330726 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 9.15 | 979 | 5.594286 | 0 | 0 | 9.79 | 100 | 184.79 |
XOM261016C00180000 | 2026-03-20 19:25:42+00:00 | 180 | 8.11 | 6.5 | 8.35 | 1.11 | 15.857138 | 26 | 167 | 0.324287 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 7.425 | 811 | 4.505556 | 0 | 0 | 8.11 | 100 | 188.11 |
XOM261016C00185000 | 2026-03-20 17:14:44+00:00 | 185 | 6.8 | 6.1 | 7.25 | 1.35 | 24.77065 | 20 | 66 | 0.328071 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 6.675 | 680 | 3.675676 | 0 | 0 | 6.8 | 100 | 191.8 |
XOM261016C00190000 | 2026-03-20 19:25:42+00:00 | 190 | 5.43 | 5.1 | 5.7 | 0.98 | 22.022474 | 1,055 | 53 | 0.317023 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 5.4 | 543 | 2.857895 | 0 | 0 | 5.43 | 100 | 195.43 |
XOM261016C00195000 | 2026-03-20 16:41:22+00:00 | 195 | 5 | 4.15 | 5.65 | 1.25 | 33.333336 | 5 | 58 | 0.33982 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 4.9 | 500 | 2.564103 | 0 | 0 | 5 | 100 | 200 |
XOM261016C00200000 | 2026-03-20 17:26:18+00:00 | 200 | 3.75 | 3.4 | 4.15 | 0.89 | 31.118885 | 40 | 18 | 0.321601 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 3.775 | 375 | 1.875 | 0 | 0 | 3.75 | 100 | 203.75 |
XOM261016C00210000 | 2026-03-17 14:26:34+00:00 | 210 | 2.14 | 2.11 | 3.35 | 0 | 0 | 1 | 17 | 0.336921 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 2.73 | 214 | 1.019048 | 0 | 0 | 2.14 | 100 | 212.14 |
XOM261016C00220000 | 2026-03-20 15:17:04+00:00 | 220 | 1.8 | 1.56 | 2.31 | 0.32 | 21.621616 | 7 | 65 | 0.334601 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 1.935 | 180 | 0.818182 | 0 | 0 | 1.8 | 100 | 221.8 |
XOM261016P00085000 | 2026-03-04 20:55:03+00:00 | 85 | 0.69 | 0.49 | 0.9 | 0 | 0 | 2 | 23 | 0.504277 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 0.695 | 69 | 0.811765 | 0 | 0 | 0.69 | 100 | 84.31 |
XOM261016P00090000 | 2026-03-16 19:58:54+00:00 | 90 | 0.72 | 0.38 | 1.58 | 0 | 0 | 1 | 7 | 0.52625 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 0.98 | 72 | 0.8 | 0 | 0 | 0.72 | 100 | 89.28 |
XOM261016P00095000 | 2026-03-09 19:51:57+00:00 | 95 | 1.5 | 0.36 | 1.59 | 0 | 0 | 10 | 12 | 0.485357 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 0.975 | 150 | 1.578947 | 0 | 0 | 1.5 | 100 | 93.5 |
XOM261016P00100000 | 2026-03-20 18:07:02+00:00 | 100 | 1.21 | 0.64 | 1.74 | 0 | 0 | 3 | 94 | 0.455938 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 1.19 | 121 | 1.21 | 0 | 0 | 1.21 | 100 | 98.79 |
XOM261016P00105000 | 2026-03-16 13:33:11+00:00 | 105 | 1.6 | 1.29 | 1.69 | 0 | 0 | 20 | 55 | 0.41419 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 1.49 | 160 | 1.52381 | 0 | 0 | 1.6 | 100 | 103.4 |
XOM261016P00110000 | 2026-03-20 16:23:10+00:00 | 110 | 1.7 | 1.62 | 2.13 | -0.05 | -2.85714 | 10 | 3 | 0.401984 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 1.875 | 170 | 1.545455 | 0 | 0 | 1.7 | 100 | 108.3 |
XOM261016P00120000 | 2026-03-20 19:30:45+00:00 | 120 | 2.9 | 2.16 | 3.35 | 0.25 | 9.433962 | 19 | 41 | 0.38056 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 2.755 | 290 | 2.416667 | 0 | 0 | 2.9 | 100 | 117.1 |
XOM261016P00125000 | 2026-03-20 19:37:10+00:00 | 125 | 3.6 | 2.9 | 4.25 | 0.04 | 1.123595 | 19 | 78 | 0.373908 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 3.575 | 360 | 2.88 | 0 | 0 | 3.6 | 100 | 121.4 |
XOM261016P00130000 | 2026-03-20 16:07:47+00:00 | 130 | 4.19 | 3.3 | 5.3 | -0.36 | -7.91209 | 24 | 45 | 0.366828 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 4.3 | 419 | 3.223077 | 0 | 0 | 4.19 | 100 | 125.81 |
XOM261016P00135000 | 2026-03-19 15:44:55+00:00 | 135 | 5.65 | 4.5 | 6.35 | 0 | 0 | 12 | 150 | 0.354865 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 5.425 | 565 | 4.185185 | 0 | 0 | 5.65 | 100 | 129.35 |
XOM261016P00140000 | 2026-03-20 15:31:22+00:00 | 140 | 6.2 | 5.5 | 7 | -0.6 | -8.823535 | 6 | 538 | 0.32862 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 6.25 | 620 | 4.428571 | 0 | 0 | 6.2 | 100 | 133.8 |
XOM261016P00145000 | 2026-03-20 16:12:41+00:00 | 145 | 7.72 | 7.15 | 8.55 | -0.68 | -8.095236 | 4 | 30 | 0.321601 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 7.85 | 772 | 5.324138 | 0 | 0 | 7.72 | 100 | 137.28 |
XOM261016P00150000 | 2026-03-20 18:05:13+00:00 | 150 | 9.7 | 8.65 | 10.4 | 0 | 0 | 38 | 77 | 0.316138 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 9.525 | 970 | 6.466667 | 0 | 0 | 9.7 | 100 | 140.3 |
XOM261016P00155000 | 2026-03-19 15:46:55+00:00 | 155 | 13.7 | 10.65 | 12.65 | 0 | 0 | 1 | 16 | 0.313911 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 11.65 | 1,370 | 8.83871 | 0 | 0 | 13.7 | 100 | 141.3 |
XOM261016P00160000 | 2026-03-18 17:33:35+00:00 | 160 | 14.1 | 13.25 | 15.05 | 0 | 0 | 23 | 30 | 0.309272 | True | REGULAR | USD | PUT | 2026-10-16 | 208 | 14.15 | 1,410 | 8.8125 | 159 | 1,127.659574 | -144.9 | -1,027.659574 | 145.9 |
XOM261016P00165000 | 2026-03-19 13:38:40+00:00 | 165 | 17.7 | 15.45 | 17.65 | 0 | 0 | 8 | 9 | 0.303474 | True | REGULAR | USD | PUT | 2026-10-16 | 208 | 16.55 | 1,770 | 10.727273 | 164 | 926.553672 | -146.3 | -826.553672 | 147.3 |
XOM261016P00175000 | 2026-03-02 17:23:57+00:00 | 175 | 27.2 | 21.35 | 23.75 | 0 | 0 | null | 1 | 0.294807 | True | REGULAR | USD | PUT | 2026-10-16 | 208 | 22.55 | 2,720 | 15.542857 | 174 | 639.705882 | -146.8 | -539.705882 | 147.8 |
XOM261120C00100000 | 2026-03-04 15:40:06+00:00 | 100 | 51.35 | 60.1 | 63.35 | 0 | 0 | null | 3 | 0.5221 | True | REGULAR | USD | CALL | 2026-11-20 | 243 | 61.725 | 5,135 | 51.35 | 99 | 192.794547 | -47.65 | -92.794547 | 151.35 |
XOM261120C00115000 | 2026-03-03 20:21:50+00:00 | 115 | 40.27 | 47.3 | 50.05 | 0 | 0 | null | 1 | 0.461736 | True | REGULAR | USD | CALL | 2026-11-20 | 243 | 48.675 | 4,027 | 35.017391 | 114 | 283.089148 | -73.73 | -183.089148 | 155.27 |
XOM261120C00120000 | 2026-03-13 13:47:19+00:00 | 120 | 38.37 | 42.85 | 45.3 | 0 | 0 | null | 2 | 0.428534 | True | REGULAR | USD | CALL | 2026-11-20 | 243 | 44.075 | 3,837 | 31.975 | 119 | 310.138129 | -80.63 | -210.138129 | 158.37 |
XOM261120C00125000 | 2026-03-13 13:49:23+00:00 | 125 | 34.47 | 38.4 | 41.7 | 0 | 0 | null | 1 | 0.428473 | True | REGULAR | USD | CALL | 2026-11-20 | 243 | 40.05 | 3,447 | 27.576 | 124 | 359.733101 | -89.53 | -259.733101 | 159.47 |
XOM261120C00130000 | 2026-03-04 15:24:07+00:00 | 130 | 26.63 | 34.95 | 37.75 | 0 | 0 | null | 164 | 0.414221 | True | REGULAR | USD | CALL | 2026-11-20 | 243 | 36.35 | 2,663 | 20.484615 | 129 | 484.416072 | -102.37 | -384.416072 | 156.63 |
XOM261120C00135000 | 2026-03-16 18:53:00+00:00 | 135 | 29.25 | 30.7 | 33.9 | 0 | 0 | 1 | 99 | 0.399603 | True | REGULAR | USD | CALL | 2026-11-20 | 243 | 32.3 | 2,925 | 21.666667 | 134 | 458.119658 | -104.75 | -358.119658 | 164.25 |
XOM261120C00140000 | 2026-03-20 13:58:49+00:00 | 140 | 29.17 | 27.25 | 30.05 | 1.23 | 4.402289 | 10 | 9 | 0.382178 | True | REGULAR | USD | CALL | 2026-11-20 | 243 | 28.65 | 2,917 | 20.835714 | 139 | 476.516969 | -109.83 | -376.516969 | 169.17 |
XOM261120C00145000 | 2026-03-20 19:07:50+00:00 | 145 | 25.96 | 24.55 | 26.7 | 3.959999 | 17.999996 | 2 | 23 | 0.372809 | True | REGULAR | USD | CALL | 2026-11-20 | 243 | 25.625 | 2,596 | 17.903448 | 144 | 554.699538 | -118.04 | -454.699538 | 170.96 |
XOM261120C00150000 | 2026-03-20 19:49:50+00:00 | 150 | 23.05 | 21.45 | 23.95 | 2.049999 | 9.761901 | 12 | 45 | 0.372077 | True | REGULAR | USD | CALL | 2026-11-20 | 243 | 22.7 | 2,305 | 15.366667 | 149 | 646.420824 | -125.95 | -546.420824 | 173.05 |
XOM261120C00155000 | 2026-03-19 16:13:25+00:00 | 155 | 18.41 | 18.5 | 20.9 | 0 | 0 | 5 | 21 | 0.361151 | True | REGULAR | USD | CALL | 2026-11-20 | 243 | 19.7 | 1,841 | 11.877419 | 154 | 836.501901 | -135.59 | -736.501901 | 173.41 |
XOM261120C00160000 | 2026-03-20 17:22:29+00:00 | 160 | 18.75 | 16 | 18.2 | 2.83 | 17.776382 | 4 | 67 | 0.3534 | False | REGULAR | USD | CALL | 2026-11-20 | 243 | 17.1 | 1,875 | 11.71875 | 0 | 0 | 18.75 | 100 | 178.75 |
XOM261120C00165000 | 2026-03-20 19:54:01+00:00 | 165 | 14.55 | 13.7 | 15.15 | 1.150001 | 8.582094 | 14 | 6 | 0.335029 | False | REGULAR | USD | CALL | 2026-11-20 | 243 | 14.425 | 1,455 | 8.818182 | 0 | 0 | 14.55 | 100 | 179.55 |
XOM261120C00170000 | 2026-03-20 19:49:50+00:00 | 170 | 13 | 11.4 | 13.9 | 2 | 18.181818 | 23 | 24 | 0.347358 | False | REGULAR | USD | CALL | 2026-11-20 | 243 | 12.65 | 1,300 | 7.647059 | 0 | 0 | 13 | 100 | 183 |
XOM261120C00175000 | 2026-03-20 15:39:22+00:00 | 175 | 10.82 | 9.9 | 11.9 | 1.049999 | 10.747177 | 5 | 17 | 0.341437 | False | REGULAR | USD | CALL | 2026-11-20 | 243 | 10.9 | 1,082 | 6.182857 | 0 | 0 | 10.82 | 100 | 185.82 |
XOM261120C00180000 | 2026-03-20 17:47:13+00:00 | 180 | 9.6 | 7.4 | 10.05 | 1.270001 | 15.246103 | 11 | 21 | 0.334632 | False | REGULAR | USD | CALL | 2026-11-20 | 243 | 8.725 | 960 | 5.333333 | 0 | 0 | 9.6 | 100 | 189.6 |
XOM261120C00185000 | 2026-03-20 19:49:50+00:00 | 185 | 8.06 | 7.1 | 8.75 | 1.76 | 27.93651 | 19 | 31 | 0.335273 | False | REGULAR | USD | CALL | 2026-11-20 | 243 | 7.925 | 806 | 4.356757 | 0 | 0 | 8.06 | 100 | 193.06 |
XOM261120C00190000 | 2026-03-20 14:18:47+00:00 | 190 | 6.4 | 5.95 | 7.35 | 1.35 | 26.732672 | 4 | 41 | 0.330359 | False | REGULAR | USD | CALL | 2026-11-20 | 243 | 6.65 | 640 | 3.368421 | 0 | 0 | 6.4 | 100 | 196.4 |
XOM261120C00195000 | 2026-03-20 16:00:54+00:00 | 195 | 5.8 | 4.85 | 6.7 | 1.25 | 27.472527 | 2 | 8 | 0.338874 | False | REGULAR | USD | CALL | 2026-11-20 | 243 | 5.775 | 580 | 2.974359 | 0 | 0 | 5.8 | 100 | 200.8 |
XOM261120C00200000 | 2026-03-20 17:29:10+00:00 | 200 | 5.2 | 4.25 | 4.95 | 1.8 | 52.941166 | 10 | 42 | 0.318244 | False | REGULAR | USD | CALL | 2026-11-20 | 243 | 4.6 | 520 | 2.6 | 0 | 0 | 5.2 | 100 | 205.2 |
XOM261120C00220000 | 2026-03-20 16:17:55+00:00 | 220 | 2.49 | 1.88 | 2.93 | 0.63 | 33.870968 | 12 | 39 | 0.331306 | False | REGULAR | USD | CALL | 2026-11-20 | 243 | 2.405 | 249 | 1.131818 | 0 | 0 | 2.49 | 100 | 222.49 |
XOM261120P00085000 | 2026-03-04 20:57:56+00:00 | 85 | 0.86 | 0.1 | 1.63 | 0 | 0 | null | 5 | 0.531499 | False | REGULAR | USD | PUT | 2026-11-20 | 243 | 0.865 | 86 | 1.011765 | 0 | 0 | 0.86 | 100 | 84.14 |
XOM261120P00090000 | 2026-03-20 18:00:19+00:00 | 90 | 1.05 | 0.57 | 1.29 | -0.02 | -1.869168 | 3 | 2 | 0.464605 | False | REGULAR | USD | PUT | 2026-11-20 | 243 | 0.93 | 105 | 1.166667 | 0 | 0 | 1.05 | 100 | 88.95 |
XOM261120P00095000 | 2026-03-04 20:58:32+00:00 | 95 | 1.34 | 0.03 | 2.54 | 0 | 0 | null | 20 | 0.507573 | False | REGULAR | USD | PUT | 2026-11-20 | 243 | 1.285 | 134 | 1.410526 | 0 | 0 | 1.34 | 100 | 93.66 |
XOM261120P00110000 | 2026-03-20 16:26:04+00:00 | 110 | 2.04 | 1.21 | 3.3 | -0.26 | -11.304348 | 10 | 3 | 0.424871 | False | REGULAR | USD | PUT | 2026-11-20 | 243 | 2.255 | 204 | 1.854545 | 0 | 0 | 2.04 | 100 | 107.96 |
XOM261120P00115000 | 2026-03-20 16:29:44+00:00 | 115 | 2.72 | 1.87 | 3.5 | 0.19 | 7.509883 | 20 | 7 | 0.394842 | False | REGULAR | USD | PUT | 2026-11-20 | 243 | 2.685 | 272 | 2.365217 | 0 | 0 | 2.72 | 100 | 112.28 |
XOM261120P00120000 | 2026-03-20 16:41:20+00:00 | 120 | 3.18 | 2.59 | 4.5 | -0.12 | -3.63636 | 22 | 17 | 0.392279 | False | REGULAR | USD | PUT | 2026-11-20 | 243 | 3.545 | 318 | 2.65 | 0 | 0 | 3.18 | 100 | 116.82 |
XOM261120P00125000 | 2026-03-20 17:12:26+00:00 | 125 | 4.5 | 3.6 | 4.65 | 0.15 | 3.448278 | 15 | 20 | 0.358649 | False | REGULAR | USD | PUT | 2026-11-20 | 243 | 4.125 | 450 | 3.6 | 0 | 0 | 4.5 | 100 | 120.5 |
XOM261120P00130000 | 2026-03-20 16:36:48+00:00 | 130 | 4.82 | 3.85 | 6.15 | 0.12 | 2.553199 | 7 | 12 | 0.363135 | False | REGULAR | USD | PUT | 2026-11-20 | 243 | 5 | 482 | 3.707692 | 0 | 0 | 4.82 | 100 | 125.18 |
XOM261120P00135000 | 2026-03-19 16:32:51+00:00 | 135 | 6.45 | 5.05 | 7.4 | 0 | 0 | 24 | 29 | 0.354987 | False | REGULAR | USD | PUT | 2026-11-20 | 243 | 6.225 | 645 | 4.777778 | 0 | 0 | 6.45 | 100 | 128.55 |
XOM261120P00140000 | 2026-03-20 14:48:12+00:00 | 140 | 7.3 | 6.65 | 9.1 | -0.55 | -7.006366 | 2 | 18 | 0.353186 | False | REGULAR | USD | PUT | 2026-11-20 | 243 | 7.875 | 730 | 5.214286 | 0 | 0 | 7.3 | 100 | 132.7 |
XOM261120P00145000 | 2026-03-19 16:31:31+00:00 | 145 | 9.4 | 7.9 | 10.55 | 0 | 0 | 13 | 14 | 0.341193 | False | REGULAR | USD | PUT | 2026-11-20 | 243 | 9.225 | 940 | 6.482759 | 0 | 0 | 9.4 | 100 | 135.6 |
XOM261120P00150000 | 2026-03-20 14:18:33+00:00 | 150 | 10.92 | 9.5 | 11.55 | -0.68 | -5.862072 | 11 | 54 | 0.316291 | False | REGULAR | USD | PUT | 2026-11-20 | 243 | 10.525 | 1,092 | 7.28 | 0 | 0 | 10.92 | 100 | 139.08 |
XOM261120P00155000 | 2026-03-19 16:35:52+00:00 | 155 | 13.3 | 11.65 | 14.65 | 0 | 0 | 13 | 63 | 0.330085 | False | REGULAR | USD | PUT | 2026-11-20 | 243 | 13.15 | 1,330 | 8.580645 | 0 | 0 | 13.3 | 100 | 141.7 |
XOM261120P00160000 | 2026-03-20 15:32:19+00:00 | 160 | 14.71 | 14.2 | 17.3 | -0.94 | -6.006387 | 1 | 5 | 0.32978 | True | REGULAR | USD | PUT | 2026-11-20 | 243 | 15.75 | 1,471 | 9.19375 | 159 | 1,080.897349 | -144.29 | -980.897349 | 145.29 |
XOM261120P00175000 | 2026-03-02 20:34:36+00:00 | 175 | 27.75 | 22.35 | 24.8 | 0 | 0 | null | 1 | 0.29383 | True | REGULAR | USD | PUT | 2026-11-20 | 243 | 23.575 | 2,775 | 15.857143 | 174 | 627.027027 | -146.25 | -527.027027 | 147.25 |
XOM261120P00190000 | 2026-03-11 18:24:03+00:00 | 190 | 41.5 | 33.2 | 36.6 | 0 | 0 | 1 | 3 | 0.306678 | True | REGULAR | USD | PUT | 2026-11-20 | 243 | 34.9 | 4,150 | 21.842105 | 189 | 455.421687 | -147.5 | -355.421687 | 148.5 |
XOM261218C00050000 | 2026-03-13 16:15:32+00:00 | 50 | 104.93 | 108.15 | 111.8 | 0 | 0 | 1 | 2 | 0.637699 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 109.975 | 10,493 | 209.86 | 49 | 46.697799 | 55.93 | 53.302201 | 154.93 |
XOM261218C00055000 | 2026-03-03 18:09:27+00:00 | 55 | 97.8 | 103.75 | 106.8 | 0 | 0 | 2 | 1 | 0.656986 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 105.275 | 9,780 | 177.818182 | 54 | 55.214724 | 43.8 | 44.785276 | 152.8 |
XOM261218C00060000 | 2026-03-20 18:59:10+00:00 | 60 | 102 | 98.6 | 101.85 | 11.910004 | 13.220118 | 1 | 3 | 0.598149 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 100.225 | 10,200 | 170 | 59 | 57.843137 | 43 | 42.156863 | 162 |
XOM261218C00065000 | 2026-02-11 18:59:26+00:00 | 65 | 90.62 | 93.6 | 96.95 | 0 | 0 | 15 | 0 | 0.561528 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 95.275 | 9,062 | 139.415385 | 64 | 70.624586 | 26.62 | 29.375414 | 155.62 |
XOM261218C00070000 | 2026-03-09 14:33:33+00:00 | 70 | 83 | 88.95 | 92.1 | 0 | 0 | 1 | 1 | 0.553715 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 90.525 | 8,300 | 118.571429 | 69 | 83.13253 | 14 | 16.86747 | 153 |
XOM261218C00075000 | 2026-02-11 19:25:41+00:00 | 75 | 80.32 | 83.4 | 87.25 | 0 | 0 | 1 | 1 | 0.657718 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 85.325 | 8,032 | 107.093333 | 74 | 92.131474 | 6.32 | 7.868526 | 155.32 |
XOM261218C00080000 | 2026-02-27 18:59:13+00:00 | 80 | 73.11 | 79.25 | 82.4 | 0 | 0 | 20 | 45 | 0.503545 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 80.825 | 7,311 | 91.3875 | 79 | 108.056353 | -5.89 | -8.056353 | 153.11 |
XOM261218C00085000 | 2026-02-13 15:21:15+00:00 | 85 | 65.87 | 74.4 | 77.6 | 0 | 0 | 1 | 594 | 0.585209 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 76 | 6,587 | 77.494118 | 84 | 127.523911 | -18.13 | -27.523911 | 150.87 |
XOM261218C00090000 | 2026-03-20 17:14:36+00:00 | 90 | 74.35 | 69.2 | 72.85 | 6.409996 | 9.43479 | 1 | 97 | 0.55457 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 71.025 | 7,435 | 82.611111 | 89 | 119.704102 | -14.65 | -19.704102 | 164.35 |
XOM261218C00095000 | 2026-03-02 16:14:30+00:00 | 95 | 60.75 | 65 | 68.2 | 0 | 0 | 2 | 318 | 0.529057 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 66.6 | 6,075 | 63.947368 | 94 | 154.73251 | -33.25 | -54.73251 | 155.75 |
XOM261218C00100000 | 2026-03-16 19:52:50+00:00 | 100 | 58.85 | 60.65 | 63.6 | 0 | 0 | 4 | 977 | 0.505071 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 62.125 | 5,885 | 58.85 | 99 | 168.224299 | -40.15 | -68.224299 | 158.85 |
XOM261218C00105000 | 2026-03-20 15:09:00+00:00 | 105 | 57.99 | 55.9 | 59 | 3.790001 | 6.992622 | 1 | 1,102 | 0.480413 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 57.45 | 5,799 | 55.228571 | 104 | 179.341266 | -46.01 | -79.341266 | 162.99 |
XOM261218C00110000 | 2026-03-18 14:20:40+00:00 | 110 | 52 | 51.35 | 54.55 | 0 | 0 | 13 | 1,347 | 0.460333 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 52.95 | 5,200 | 47.272727 | 109 | 209.615385 | -57 | -109.615385 | 162 |
XOM261218C00115000 | 2026-03-18 13:56:19+00:00 | 115 | 47.52 | 47.05 | 50.25 | 0 | 0 | 2 | 2,291 | 0.443609 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 48.65 | 4,752 | 41.321739 | 114 | 239.89899 | -66.48 | -139.89899 | 162.52 |
XOM261218C00120000 | 2026-03-20 17:41:43+00:00 | 120 | 46.35 | 42.45 | 46 | 3.099999 | 7.167626 | 3 | 3,942 | 0.426336 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 44.225 | 4,635 | 38.625 | 119 | 256.742179 | -72.65 | -156.742179 | 166.35 |
XOM261218C00125000 | 2026-03-19 19:06:31+00:00 | 125 | 39 | 39.6 | 42.05 | 0 | 0 | 1 | 4,357 | 0.415045 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 40.825 | 3,900 | 31.2 | 124 | 317.948718 | -85 | -217.948718 | 164 |
XOM261218C00130000 | 2026-03-20 14:00:19+00:00 | 130 | 35.75 | 34.8 | 38.05 | 1.639999 | 4.807972 | 1 | 5,871 | 0.399664 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 36.425 | 3,575 | 27.5 | 129 | 360.839161 | -93.25 | -260.839161 | 165.75 |
XOM261218C00135000 | 2026-03-20 18:56:46+00:00 | 135 | 33.8 | 30.85 | 34.2 | 2.449999 | 7.814989 | 1 | 2,861 | 0.385321 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 32.525 | 3,380 | 25.037037 | 134 | 396.449704 | -100.2 | -296.449704 | 168.8 |
XOM261218C00140000 | 2026-03-19 19:01:25+00:00 | 140 | 27.8 | 28.55 | 30.75 | 0 | 0 | 8 | 4,429 | 0.376959 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 29.65 | 2,780 | 19.857143 | 139 | 500 | -111.2 | -400 | 167.8 |
XOM261218C00145000 | 2026-03-20 19:48:37+00:00 | 145 | 26 | 25 | 27 | 1.270001 | 5.135465 | 2 | 2,442 | 0.359168 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 26 | 2,600 | 17.931034 | 144 | 553.846154 | -118 | -453.846154 | 171 |
XOM261218C00150000 | 2026-03-20 19:31:21+00:00 | 150 | 22.5 | 22.3 | 22.8 | 0.6 | 2.739728 | 41 | 5,765 | 0.330085 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 22.55 | 2,250 | 15 | 149 | 662.222222 | -126.5 | -562.222222 | 172.5 |
XOM261218C00155000 | 2026-03-20 18:53:47+00:00 | 155 | 20.48 | 18.6 | 21.2 | 2.01 | 10.882514 | 14 | 2,236 | 0.347693 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 19.9 | 2,048 | 13.212903 | 154 | 751.953125 | -133.52 | -651.953125 | 175.48 |
XOM261218C00160000 | 2026-03-20 18:52:16+00:00 | 160 | 18.22 | 15.5 | 18.7 | 1.789999 | 10.894699 | 21 | 1,239 | 0.343879 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 17.1 | 1,822 | 11.3875 | 0 | 0 | 18.22 | 100 | 178.22 |
XOM261218C00165000 | 2026-03-20 18:22:33+00:00 | 165 | 15 | 14.65 | 15.35 | 0.25 | 1.694915 | 22 | 5,763 | 0.32093 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 15 | 1,500 | 9.090909 | 0 | 0 | 15 | 100 | 180 |
XOM261218C00170000 | 2026-03-20 14:01:45+00:00 | 170 | 13.1 | 12.6 | 14.6 | 1 | 8.264462 | 23 | 3,543 | 0.341742 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 13.6 | 1,310 | 7.705882 | 0 | 0 | 13.1 | 100 | 183.1 |
XOM261218C00175000 | 2026-03-20 19:09:46+00:00 | 175 | 11.71 | 9.85 | 12.65 | 1.62 | 16.055498 | 13 | 278 | 0.337226 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 11.25 | 1,171 | 6.691429 | 0 | 0 | 11.71 | 100 | 186.71 |
XOM261218C00180000 | 2026-03-20 19:41:10+00:00 | 180 | 9.8 | 8.5 | 10.3 | 1.45 | 17.365267 | 37 | 685 | 0.321693 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 9.4 | 980 | 5.444444 | 0 | 0 | 9.8 | 100 | 189.8 |
XOM261218C00185000 | 2026-03-20 16:41:08+00:00 | 185 | 8.85 | 7.8 | 9.2 | 2.05 | 30.14706 | 7 | 653 | 0.326362 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 8.5 | 885 | 4.783784 | 0 | 0 | 8.85 | 100 | 193.85 |
XOM261218C00190000 | 2026-03-20 16:42:39+00:00 | 190 | 7.65 | 6.75 | 8.4 | 1.19 | 18.421055 | 7 | 98 | 0.334357 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 7.575 | 765 | 4.026316 | 0 | 0 | 7.65 | 100 | 197.65 |
XOM261218C00195000 | 2026-03-20 15:33:12+00:00 | 195 | 6.1 | 5.2 | 7.45 | 0.79 | 14.877589 | 2 | 660 | 0.336921 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 6.325 | 610 | 3.128205 | 0 | 0 | 6.1 | 100 | 201.1 |
XOM261218C00200000 | 2026-03-20 17:45:30+00:00 | 200 | 5.35 | 4.75 | 5.5 | 0.8 | 17.58241 | 111 | 837 | 0.314338 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 5.125 | 535 | 2.675 | 0 | 0 | 5.35 | 100 | 205.35 |
XOM261218C00210000 | 2026-03-20 17:31:30+00:00 | 210 | 3.7 | 3.5 | 4.2 | 0.25 | 7.246377 | 10 | 478 | 0.318549 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 3.85 | 370 | 1.761905 | 0 | 0 | 3.7 | 100 | 213.7 |
XOM261218C00220000 | 2026-03-20 16:05:57+00:00 | 220 | 2.56 | 2.31 | 3.7 | 0.16 | 6.66666 | 12 | 69 | 0.33686 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 3.005 | 256 | 1.163636 | 0 | 0 | 2.56 | 100 | 222.56 |
XOM261218C00230000 | 2026-03-20 17:14:24+00:00 | 230 | 2.12 | 1.44 | 2.54 | 0.25 | 13.368978 | 655 | 486 | 0.328986 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.99 | 212 | 0.921739 | 0 | 0 | 2.12 | 100 | 232.12 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.