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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XOM261218P00050000 | 2026-03-19 14:51:57+00:00 | 50 | 0.16 | 0.06 | 2.31 | 0 | 0 | 1 | 332 | 0.807863 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 1.185 | 16 | 0.32 | 0 | 0 | 0.16 | 100 | 49.84 |
XOM261218P00055000 | 2025-12-29 17:04:49+00:00 | 55 | 0.16 | 0 | 2.23 | 0 | 0 | 1 | 326 | 0.737063 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 1.115 | 16 | 0.290909 | 0 | 0 | 0.16 | 100 | 54.84 |
XOM261218P00060000 | 2026-02-12 17:59:56+00:00 | 60 | 0.18 | 0 | 1.38 | 0 | 0 | 1 | 519 | 0.622074 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 0.69 | 18 | 0.3 | 0 | 0 | 0.18 | 100 | 59.82 |
XOM261218P00065000 | 2026-03-02 20:26:28+00:00 | 65 | 0.31 | 0 | 2.49 | 0 | 0 | 4 | 80 | 0.645755 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 1.245 | 31 | 0.476923 | 0 | 0 | 0.31 | 100 | 64.69 |
XOM261218P00070000 | 2026-03-17 17:11:24+00:00 | 70 | 0.4 | 0.01 | 1.54 | 0 | 0 | 1 | 220 | 0.54395 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 0.775 | 40 | 0.571429 | 0 | 0 | 0.4 | 100 | 69.6 |
XOM261218P00075000 | 2026-03-02 20:24:37+00:00 | 75 | 0.49 | 0.02 | 1.5 | 0 | 0 | 82 | 335 | 0.50147 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 0.76 | 49 | 0.653333 | 0 | 0 | 0.49 | 100 | 74.51 |
XOM261218P00080000 | 2026-03-10 18:39:54+00:00 | 80 | 0.9 | 0.65 | 1.53 | 0 | 0 | 49 | 337 | 0.536382 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 1.09 | 90 | 1.125 | 0 | 0 | 0.9 | 100 | 79.1 |
XOM261218P00085000 | 2026-03-20 13:54:10+00:00 | 85 | 0.39 | 0.25 | 1.89 | -0.71 | -64.545456 | 1 | 1,072 | 0.521733 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 1.07 | 39 | 0.458824 | 0 | 0 | 0.39 | 100 | 84.61 |
XOM261218P00090000 | 2026-03-19 17:49:02+00:00 | 90 | 1.28 | 0.29 | 1.79 | 0.08 | 6.66666 | 2 | 1,215 | 0.475469 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 1.04 | 128 | 1.422222 | 0 | 0 | 1.28 | 100 | 88.72 |
XOM261218P00095000 | 2026-03-19 13:59:08+00:00 | 95 | 1.4 | 0.4 | 2.67 | 0 | 0 | 30 | 2,604 | 0.487493 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 1.535 | 140 | 1.473684 | 0 | 0 | 1.4 | 100 | 93.6 |
XOM261218P00100000 | 2026-03-20 16:41:34+00:00 | 100 | 1.55 | 0.98 | 1.95 | -0.15 | -8.823535 | 1 | 2,080 | 0.411627 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 1.465 | 155 | 1.55 | 0 | 0 | 1.55 | 100 | 98.45 |
XOM261218P00105000 | 2026-03-20 16:57:48+00:00 | 105 | 1.99 | 1.96 | 2.72 | 0.19 | 10.555558 | 2 | 2,730 | 0.414312 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 2.34 | 199 | 1.895238 | 0 | 0 | 1.99 | 100 | 103.01 |
XOM261218P00110000 | 2026-03-20 19:16:24+00:00 | 110 | 2.6 | 2.3 | 3 | -0.01 | -0.383141 | 6 | 2,622 | 0.390387 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 2.65 | 260 | 2.363636 | 0 | 0 | 2.6 | 100 | 107.4 |
XOM261218P00115000 | 2026-03-19 19:30:13+00:00 | 115 | 3.17 | 2.5 | 4 | 0 | 0 | 51 | 2,395 | 0.39173 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 3.25 | 317 | 2.756522 | 0 | 0 | 3.17 | 100 | 111.83 |
XOM261218P00120000 | 2026-03-20 19:39:30+00:00 | 120 | 3.9 | 3.4 | 4.35 | 0 | 0 | 33 | 1,946 | 0.366828 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 3.875 | 390 | 3.25 | 0 | 0 | 3.9 | 100 | 116.1 |
XOM261218P00125000 | 2026-03-20 18:39:25+00:00 | 125 | 4.01 | 3.45 | 5.3 | -0.79 | -16.458332 | 8 | 3,396 | 0.358527 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 4.375 | 401 | 3.208 | 0 | 0 | 4.01 | 100 | 120.99 |
XOM261218P00130000 | 2026-03-20 14:47:44+00:00 | 130 | 5.35 | 4.75 | 6.45 | -0.5 | -8.547009 | 3 | 658 | 0.351691 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 5.6 | 535 | 4.115385 | 0 | 0 | 5.35 | 100 | 124.65 |
XOM261218P00135000 | 2026-03-20 14:08:49+00:00 | 135 | 6.51 | 5.65 | 7.75 | 0.08 | 1.244174 | 2 | 1,434 | 0.344458 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 6.7 | 651 | 4.822222 | 0 | 0 | 6.51 | 100 | 128.49 |
XOM261218P00140000 | 2026-03-20 16:17:33+00:00 | 140 | 7.83 | 6.8 | 9.05 | 0.17 | 2.219322 | 3 | 973 | 0.333442 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 7.925 | 783 | 5.592857 | 0 | 0 | 7.83 | 100 | 132.17 |
XOM261218P00145000 | 2026-03-20 14:08:49+00:00 | 145 | 9.39 | 8.35 | 10.15 | -0.759999 | -7.487678 | 2 | 1,190 | 0.314948 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 9.25 | 939 | 6.475862 | 0 | 0 | 9.39 | 100 | 135.61 |
XOM261218P00150000 | 2026-03-20 19:54:27+00:00 | 150 | 11.56 | 11.25 | 12.05 | 0.490001 | 4.426384 | 70 | 1,316 | 0.309333 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 11.65 | 1,156 | 7.706667 | 0 | 0 | 11.56 | 100 | 138.44 |
XOM261218P00155000 | 2026-03-20 19:54:27+00:00 | 155 | 13.6 | 13.25 | 15 | 0.43 | 3.264999 | 39 | 92 | 0.319221 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 14.125 | 1,360 | 8.774194 | 0 | 0 | 13.6 | 100 | 141.4 |
XOM261218P00160000 | 2026-03-20 16:26:33+00:00 | 160 | 16.3 | 14.8 | 17.3 | 1.099999 | 7.236838 | 1 | 75 | 0.312354 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 16.05 | 1,630 | 10.1875 | 159 | 975.460123 | -142.7 | -875.460123 | 143.7 |
XOM261218P00165000 | 2026-03-03 20:05:36+00:00 | 165 | 23.3 | 16.95 | 19.15 | 0 | 0 | 12 | 14 | 0.293342 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 18.05 | 2,330 | 14.121212 | 164 | 703.862661 | -140.7 | -603.862661 | 141.7 |
XOM261218P00170000 | 2026-03-19 14:05:18+00:00 | 170 | 23.2 | 20.1 | 22.2 | 0 | 0 | 4 | 9 | 0.292091 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 21.15 | 2,320 | 13.647059 | 169 | 728.448276 | -145.8 | -628.448276 | 146.8 |
XOM261218P00175000 | 2026-02-03 19:05:40+00:00 | 175 | 34.82 | 29.55 | 31.95 | 0 | 0 | 1 | 4 | 0.410254 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 30.75 | 3,482 | 19.897143 | 174 | 499.712809 | -139.18 | -399.712809 | 140.18 |
XOM261218P00180000 | 2026-02-23 17:46:42+00:00 | 180 | 34.2 | 26.55 | 28.75 | 0 | 0 | 10 | 11 | 0.285896 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 27.65 | 3,420 | 19 | 179 | 523.391813 | -144.8 | -423.391813 | 145.8 |
XOM261218P00185000 | 2026-03-06 14:32:32+00:00 | 185 | 37 | 30.1 | 32.75 | 0 | 0 | 2 | 2 | 0.291267 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 31.425 | 3,700 | 20 | 184 | 497.297297 | -147 | -397.297297 | 148 |
XOM270115C00050000 | 2026-03-17 17:01:44+00:00 | 50 | 110.3 | 108 | 111.5 | 0 | 0 | 3 | 3 | 0.507817 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 109.75 | 11,030 | 220.6 | 49 | 44.424297 | 61.3 | 55.575703 | 160.3 |
XOM270115C00055000 | 2025-07-14 13:33:03+00:00 | 55 | 60.1 | 56.3 | 57.3 | 0 | 0 | 2 | 1 | 0.00001 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 56.8 | 6,010 | 109.272727 | 54 | 89.85025 | 6.1 | 10.14975 | 115.1 |
XOM270115C00060000 | 2026-03-19 19:55:00+00:00 | 60 | 98.75 | 98.5 | 102.4 | 0 | 0 | 1 | 6 | 0.605229 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 100.45 | 9,875 | 164.583333 | 59 | 59.746835 | 39.75 | 40.253165 | 158.75 |
XOM270115C00065000 | 2026-03-03 20:52:57+00:00 | 65 | 86.65 | 93 | 97.45 | 0 | 0 | 1 | 0 | 0.526372 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 95.225 | 8,665 | 133.307692 | 64 | 73.860358 | 22.65 | 26.139642 | 151.65 |
XOM270115C00070000 | 2026-02-17 20:54:41+00:00 | 70 | 76.85 | 88.95 | 92.45 | 0 | 0 | 3 | 15 | 0.54688 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 90.7 | 7,685 | 109.785714 | 69 | 89.785296 | 7.85 | 10.214704 | 146.85 |
XOM270115C00075000 | 2026-03-20 19:16:34+00:00 | 75 | 86.5 | 84 | 87.5 | 6.510002 | 8.13852 | 1 | 19 | 0.511113 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 85.75 | 8,650 | 115.333333 | 74 | 85.549133 | 12.5 | 14.450867 | 161.5 |
XOM270115C00080000 | 2026-03-20 16:13:15+00:00 | 80 | 82.55 | 79.4 | 82.9 | 3.470001 | 4.387963 | 5 | 228 | 0.506353 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 81.15 | 8,255 | 103.1875 | 79 | 95.699576 | 3.55 | 4.300424 | 162.55 |
XOM270115C00085000 | 2026-03-20 14:44:03+00:00 | 85 | 76.57 | 74.5 | 78 | 7.57 | 10.971014 | 1 | 78 | 0.577946 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 76.25 | 7,657 | 90.082353 | 84 | 109.703539 | -7.43 | -9.703539 | 161.57 |
XOM270115C00090000 | 2026-03-19 19:31:29+00:00 | 90 | 69 | 69.9 | 73.35 | 0 | 0 | 1 | 500 | 0.55164 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 71.625 | 6,900 | 76.666667 | 89 | 128.985507 | -20 | -28.985507 | 159 |
XOM270115C00095000 | 2026-03-16 16:34:30+00:00 | 95 | 63.64 | 65.05 | 68.6 | 0 | 0 | 5 | 1,568 | 0.52094 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 66.825 | 6,364 | 66.989474 | 94 | 147.705845 | -30.36 | -47.705845 | 158.64 |
XOM270115C00100000 | 2026-03-20 15:23:13+00:00 | 100 | 63.1 | 60 | 64 | 5.099999 | 8.7931 | 3 | 2,050 | 0.496587 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 62 | 6,310 | 63.1 | 99 | 156.893819 | -35.9 | -56.893819 | 163.1 |
XOM270115C00105000 | 2026-03-20 18:30:18+00:00 | 105 | 58.8 | 56.5 | 59.4 | 1.919998 | 3.375524 | 3 | 1,736 | 0.471746 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 57.95 | 5,880 | 56 | 104 | 176.870748 | -45.2 | -76.870748 | 163.8 |
XOM270115C00110000 | 2026-03-19 15:39:59+00:00 | 110 | 54.17 | 52.2 | 54.9 | 3.669998 | 7.267323 | 10 | 3,053 | 0.449774 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 53.55 | 5,417 | 49.245455 | 109 | 201.218387 | -54.83 | -101.218387 | 164.17 |
XOM270115C00115000 | 2026-03-20 17:38:00+00:00 | 115 | 50.99 | 47.15 | 50.5 | 2.75 | 5.700663 | 16 | 2,065 | 0.429815 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 48.825 | 5,099 | 44.33913 | 114 | 223.57325 | -63.01 | -123.57325 | 165.99 |
XOM270115C00120000 | 2026-03-20 17:53:09+00:00 | 120 | 46.42 | 43.2 | 46.3 | 2.469997 | 5.620017 | 31 | 6,051 | 0.414129 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 44.75 | 4,642 | 38.683333 | 119 | 256.355019 | -72.58 | -156.355019 | 166.42 |
XOM270115C00125000 | 2026-03-20 18:13:00+00:00 | 125 | 41.55 | 40 | 42.15 | 1.93 | 4.871278 | 49 | 2,249 | 0.397711 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 41.075 | 4,155 | 33.24 | 124 | 298.43562 | -82.45 | -198.43562 | 166.55 |
XOM270115C00130000 | 2026-03-20 19:22:52+00:00 | 130 | 37.55 | 35.6 | 38.65 | 2.32 | 6.585296 | 120 | 6,418 | 0.394415 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 37.125 | 3,755 | 28.884615 | 129 | 343.541944 | -91.45 | -243.541944 | 167.55 |
XOM270115C00135000 | 2026-03-20 19:26:05+00:00 | 135 | 33.81 | 32.15 | 34.95 | 1.910002 | 5.987466 | 10 | 3,783 | 0.383063 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 33.55 | 3,381 | 25.044444 | 134 | 396.332446 | -100.19 | -296.332446 | 168.81 |
XOM270115C00140000 | 2026-03-20 19:40:38+00:00 | 140 | 31.05 | 28.85 | 31.7 | 2.549999 | 8.947366 | 405 | 4,007 | 0.37818 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 30.275 | 3,105 | 22.178571 | 139 | 447.665056 | -107.95 | -347.665056 | 171.05 |
XOM270115C00145000 | 2026-03-20 17:53:21+00:00 | 145 | 26.81 | 25.7 | 28.3 | 1.469999 | 5.801102 | 6 | 3,083 | 0.367011 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 27 | 2,681 | 18.489655 | 144 | 537.113018 | -117.19 | -437.113018 | 171.81 |
XOM270115C00150000 | 2026-03-20 19:02:16+00:00 | 150 | 24.52 | 23.05 | 25.15 | 2.310001 | 10.400726 | 318 | 6,906 | 0.357672 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 24.1 | 2,452 | 16.346667 | 149 | 607.66721 | -124.48 | -507.66721 | 174.52 |
XOM270115C00155000 | 2026-03-20 15:03:38+00:00 | 155 | 21.65 | 20.05 | 22.5 | 1.949999 | 9.898471 | 109 | 1,863 | 0.354285 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 21.275 | 2,165 | 13.967742 | 154 | 711.316397 | -132.35 | -611.316397 | 176.65 |
XOM270115C00160000 | 2026-03-20 19:21:33+00:00 | 160 | 18.4 | 17.5 | 18.9 | 0.699999 | 3.954796 | 1,111 | 3,269 | 0.330939 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 18.2 | 1,840 | 11.5 | 0 | 0 | 18.4 | 100 | 178.4 |
XOM270115C00165000 | 2026-03-20 19:38:11+00:00 | 165 | 16.31 | 15.55 | 16.55 | 1.36 | 9.096988 | 78 | 2,282 | 0.326362 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 16.05 | 1,631 | 9.884848 | 0 | 0 | 16.31 | 100 | 181.31 |
XOM270115C00170000 | 2026-03-20 19:47:19+00:00 | 170 | 14.1 | 13.5 | 15.35 | 1 | 7.633588 | 108 | 3,285 | 0.338386 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 14.425 | 1,410 | 8.294118 | 0 | 0 | 14.1 | 100 | 184.1 |
XOM270115C00175000 | 2026-03-20 19:39:11+00:00 | 175 | 12.38 | 10.8 | 12.65 | 0.93 | 8.122273 | 28 | 834 | 0.321113 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 11.725 | 1,238 | 7.074286 | 0 | 0 | 12.38 | 100 | 187.38 |
XOM270115C00180000 | 2026-03-20 19:48:23+00:00 | 180 | 10.7 | 9.9 | 11.1 | 0.75 | 7.537688 | 97 | 2,772 | 0.320686 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 10.5 | 1,070 | 5.944444 | 0 | 0 | 10.7 | 100 | 190.7 |
XOM270115C00185000 | 2026-03-20 19:36:17+00:00 | 185 | 9.15 | 8 | 9.7 | 0.9 | 10.909086 | 763 | 6,544 | 0.320014 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 8.85 | 915 | 4.945946 | 0 | 0 | 9.15 | 100 | 194.15 |
XOM270115C00190000 | 2026-03-20 18:34:18+00:00 | 190 | 7.85 | 7 | 8.3 | 0.83 | 11.82336 | 13 | 566 | 0.316413 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 7.65 | 785 | 4.131579 | 0 | 0 | 7.85 | 100 | 197.85 |
XOM270115C00195000 | 2026-03-20 19:36:16+00:00 | 195 | 6.75 | 5.45 | 7.75 | 0.75 | 12.5 | 46 | 1,151 | 0.326789 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 6.6 | 675 | 3.461538 | 0 | 0 | 6.75 | 100 | 201.75 |
XOM270115C00200000 | 2026-03-20 19:40:04+00:00 | 200 | 5.9 | 4.45 | 6.4 | 0.71 | 13.680154 | 59 | 1,300 | 0.318732 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 5.425 | 590 | 2.95 | 0 | 0 | 5.9 | 100 | 205.9 |
XOM270115C00210000 | 2026-03-20 19:21:03+00:00 | 210 | 4.34 | 3.5 | 5 | 0.49 | 12.72728 | 29 | 1,519 | 0.322761 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 4.25 | 434 | 2.066667 | 0 | 0 | 4.34 | 100 | 214.34 |
XOM270115C00220000 | 2026-03-20 16:57:31+00:00 | 220 | 3.33 | 1.83 | 3.75 | 0.53 | 18.928572 | 1 | 167 | 0.32215 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.79 | 333 | 1.513636 | 0 | 0 | 3.33 | 100 | 223.33 |
XOM270115C00230000 | 2026-03-20 19:22:41+00:00 | 230 | 2.42 | 2.08 | 2.67 | 0.36 | 17.475735 | 51 | 455 | 0.317512 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.375 | 242 | 1.052174 | 0 | 0 | 2.42 | 100 | 232.42 |
XOM270115P00050000 | 2026-03-17 15:04:18+00:00 | 50 | 0.25 | 0 | 0.9 | 0 | 0 | 2 | 145 | 0.646 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 0.45 | 25 | 0.5 | 0 | 0 | 0.25 | 100 | 49.75 |
XOM270115P00055000 | 2026-03-20 18:16:54+00:00 | 55 | 0.34 | 0.1 | 0.57 | 0.09 | 36 | 41 | 139 | 0.56934 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 0.335 | 34 | 0.618182 | 0 | 0 | 0.34 | 100 | 54.66 |
XOM270115P00060000 | 2026-03-19 18:53:33+00:00 | 60 | 0.4 | 0 | 0.71 | 0 | 0 | 2 | 168 | 0.530278 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 0.355 | 40 | 0.666667 | 0 | 0 | 0.4 | 100 | 59.6 |
XOM270115P00065000 | 2026-02-13 19:35:46+00:00 | 65 | 0.48 | 0 | 2.59 | 0 | 0 | 4 | 77 | 0.619877 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.295 | 48 | 0.738462 | 0 | 0 | 0.48 | 100 | 64.52 |
XOM270115P00070000 | 2026-03-12 19:26:29+00:00 | 70 | 0.57 | 0 | 1.4 | 0 | 0 | 100 | 1,300 | 0.508306 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 0.7 | 57 | 0.814286 | 0 | 0 | 0.57 | 100 | 69.43 |
XOM270115P00075000 | 2026-03-16 15:40:43+00:00 | 75 | 0.69 | 0.41 | 2.28 | 0 | 0 | 1 | 707 | 0.536137 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.345 | 69 | 0.92 | 0 | 0 | 0.69 | 100 | 74.31 |
XOM270115P00080000 | 2026-03-20 17:38:00+00:00 | 80 | 1.02 | 0.7 | 1.74 | 0.07 | 7.36842 | 15 | 411 | 0.526372 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.22 | 102 | 1.275 | 0 | 0 | 1.02 | 100 | 78.98 |
XOM270115P00085000 | 2026-03-20 15:34:59+00:00 | 85 | 0.97 | 0.05 | 1.68 | -0.05 | -4.901956 | 15 | 1,560 | 0.482793 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 0.865 | 97 | 1.141176 | 0 | 0 | 0.97 | 100 | 84.03 |
XOM270115P00090000 | 2026-03-19 15:48:27+00:00 | 90 | 1.17 | 0.43 | 1.93 | 0 | 0 | 1 | 4,903 | 0.461309 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.18 | 117 | 1.3 | 0 | 0 | 1.17 | 100 | 88.83 |
XOM270115P00095000 | 2026-03-20 18:29:48+00:00 | 95 | 1.59 | 1.31 | 2.07 | 0.15 | 10.416665 | 102 | 2,339 | 0.433111 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.69 | 159 | 1.673684 | 0 | 0 | 1.59 | 100 | 93.41 |
XOM270115P00100000 | 2026-03-20 19:45:24+00:00 | 100 | 1.94 | 1.67 | 2.15 | 0.15 | 8.379893 | 137 | 6,334 | 0.40235 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.91 | 194 | 1.94 | 0 | 0 | 1.94 | 100 | 98.06 |
XOM270115P00105000 | 2026-03-20 18:19:37+00:00 | 105 | 2.33 | 1.97 | 2.8 | 0.23 | 10.952382 | 51 | 5,557 | 0.397894 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 2.385 | 233 | 2.219048 | 0 | 0 | 2.33 | 100 | 102.67 |
XOM270115P00110000 | 2026-03-20 16:22:18+00:00 | 110 | 2.75 | 2.39 | 4.15 | -0.08 | -2.826853 | 35 | 2,740 | 0.413885 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 3.27 | 275 | 2.5 | 0 | 0 | 2.75 | 100 | 107.25 |
XOM270115P00115000 | 2026-03-20 17:06:11+00:00 | 115 | 3.23 | 2.91 | 4.2 | -0.27 | -7.714285 | 137 | 4,124 | 0.379584 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 3.555 | 323 | 2.808696 | 0 | 0 | 3.23 | 100 | 111.77 |
XOM270115P00120000 | 2026-03-20 18:30:17+00:00 | 120 | 4.09 | 3.9 | 4.5 | -0.16 | -3.764702 | 24 | 3,903 | 0.353827 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 4.2 | 409 | 3.408333 | 0 | 0 | 4.09 | 100 | 115.91 |
XOM270115P00125000 | 2026-03-20 18:07:12+00:00 | 125 | 4.87 | 3.7 | 6 | -0.33 | -6.346153 | 126 | 2,708 | 0.360053 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 4.85 | 487 | 3.896 | 0 | 0 | 4.87 | 100 | 120.13 |
XOM270115P00130000 | 2026-03-20 18:07:12+00:00 | 130 | 5.79 | 5.5 | 6.55 | -0.51 | -8.095242 | 92 | 2,540 | 0.337287 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 6.025 | 579 | 4.453846 | 0 | 0 | 5.79 | 100 | 124.21 |
XOM270115P00135000 | 2026-03-20 18:22:07+00:00 | 135 | 7.1 | 6.05 | 8.4 | -0.35 | -4.697986 | 23 | 997 | 0.342414 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 7.225 | 710 | 5.259259 | 0 | 0 | 7.1 | 100 | 127.9 |
XOM270115P00140000 | 2026-03-20 18:30:17+00:00 | 140 | 8.48 | 8.1 | 9.75 | -0.35 | -3.963764 | 20 | 1,047 | 0.331946 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 8.925 | 848 | 6.057143 | 0 | 0 | 8.48 | 100 | 131.52 |
XOM270115P00145000 | 2026-03-20 18:54:31+00:00 | 145 | 9.95 | 9.65 | 10.65 | -0.650001 | -6.132081 | 21 | 633 | 0.309638 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 10.15 | 995 | 6.862069 | 0 | 0 | 9.95 | 100 | 135.05 |
XOM270115P00150000 | 2026-03-20 19:43:05+00:00 | 150 | 12.15 | 11.8 | 13.1 | -0.39 | -3.110051 | 31 | 3,328 | 0.313972 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 12.45 | 1,215 | 8.1 | 0 | 0 | 12.15 | 100 | 137.85 |
XOM270115P00155000 | 2026-03-20 19:43:51+00:00 | 155 | 14.2 | 13.8 | 15.35 | -0.75 | -5.016723 | 37 | 536 | 0.310218 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 14.575 | 1,420 | 9.16129 | 0 | 0 | 14.2 | 100 | 140.8 |
XOM270115P00160000 | 2026-03-20 19:42:26+00:00 | 160 | 16.65 | 15.9 | 17.3 | -0.6 | -3.478263 | 74 | 1,301 | 0.297431 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 16.6 | 1,665 | 10.40625 | 159 | 954.954955 | -142.35 | -854.954955 | 143.35 |
XOM270115P00165000 | 2026-03-20 19:45:28+00:00 | 165 | 19.2 | 18.05 | 19.8 | -0.799999 | -3.999996 | 34 | 271 | 0.290595 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 18.925 | 1,920 | 11.636364 | 164 | 854.166667 | -144.8 | -754.166667 | 145.8 |
XOM270115P00170000 | 2026-03-20 16:23:45+00:00 | 170 | 20.9 | 20.3 | 23.35 | -0.800001 | -3.686641 | 21 | 125 | 0.298164 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 21.825 | 2,090 | 12.294118 | 169 | 808.61244 | -148.1 | -708.61244 | 149.1 |
XOM270115P00175000 | 2026-02-20 20:27:24+00:00 | 175 | 32.3 | 23.35 | 26.35 | 0 | 0 | 4 | 4 | 0.29261 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 24.85 | 3,230 | 18.457143 | 174 | 538.69969 | -141.7 | -438.69969 | 142.7 |
XOM270115P00180000 | 2026-03-20 14:50:46+00:00 | 180 | 28 | 26.7 | 29.6 | -0.299999 | -1.060068 | 1 | 50 | 0.287849 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 28.15 | 2,800 | 15.555556 | 179 | 639.285714 | -151 | -539.285714 | 152 |
XOM270115P00185000 | 2026-02-19 15:05:44+00:00 | 185 | 37.1 | 30.25 | 33.1 | 0 | 0 | 2 | 1 | 0.284095 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 31.675 | 3,710 | 20.054054 | 184 | 495.956873 | -146.9 | -395.956873 | 147.9 |
XOM270115P00190000 | 2026-02-17 18:21:01+00:00 | 190 | 45.9 | 33.95 | 37.5 | 0 | 0 | 2 | 2 | 0.294685 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 35.725 | 4,590 | 24.157895 | 189 | 411.764706 | -143.1 | -311.764706 | 144.1 |
XOM270115P00195000 | 2026-01-27 20:43:22+00:00 | 195 | 59.62 | 45.75 | 48.35 | 0 | 0 | null | 1 | 0.426794 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 47.05 | 5,962 | 30.574359 | 194 | 325.394163 | -134.38 | -225.394163 | 135.38 |
XOM270115P00200000 | 2026-02-20 16:22:15+00:00 | 200 | 53.5 | 41.9 | 45.45 | 0 | 0 | 1 | 0 | 0.291206 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 43.675 | 5,350 | 26.75 | 199 | 371.962617 | -145.5 | -271.962617 | 146.5 |
XOM270115P00220000 | 2026-03-09 13:33:28+00:00 | 220 | 70.55 | 59.55 | 63.5 | 0 | 0 | 1 | 1 | 0.306342 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 61.525 | 7,055 | 32.068182 | 219 | 310.418143 | -148.45 | -210.418143 | 149.45 |
XOM270115P00230000 | 2026-03-03 18:07:38+00:00 | 230 | 78.15 | 69.05 | 71.85 | 0 | 0 | null | 0 | 0.27613 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 70.45 | 7,815 | 33.978261 | 229 | 293.026232 | -150.85 | -193.026232 | 151.85 |
XOM270617C00060000 | 2026-01-14 14:34:34+00:00 | 60 | 68 | 88.5 | 93.5 | 0 | 0 | 1 | 0 | 0.00001 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 91 | 6,800 | 113.333333 | 59 | 86.764706 | 9 | 13.235294 | 128 |
XOM270617C00065000 | 2026-03-03 15:03:15+00:00 | 65 | 87.3 | 92.5 | 97.5 | 0 | 0 | 2 | 1 | 0.606449 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 95 | 8,730 | 134.307692 | 64 | 73.310424 | 23.3 | 26.689576 | 152.3 |
XOM270617C00070000 | 2026-02-17 18:37:00+00:00 | 70 | 76.7 | 88 | 92.5 | 0 | 0 | 2 | 35 | 0.562749 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 90.25 | 7,670 | 109.571429 | 69 | 89.960887 | 7.7 | 10.039113 | 146.7 |
XOM270617C00075000 | 2026-03-17 14:54:14+00:00 | 75 | 85 | 83 | 87.5 | 0 | 0 | 1 | 2 | 0.522222 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 85.25 | 8,500 | 113.333333 | 74 | 87.058824 | 11 | 12.941176 | 160 |
XOM270617C00080000 | 2026-03-17 16:38:52+00:00 | 80 | 80.79 | 79.75 | 83 | 0 | 0 | 1 | 147 | 0.507024 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 81.375 | 8,079 | 100.9875 | 79 | 97.784379 | 1.79 | 2.215621 | 160.79 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.