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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XOM270617C00085000 | 2026-03-20 15:44:54+00:00 | 85 | 77.71 | 75 | 78.5 | 9.760002 | 14.363506 | 2 | 191 | 0.490239 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 76.75 | 7,771 | 91.423529 | 84 | 108.094196 | -6.29 | -8.094196 | 162.71 |
XOM270617C00090000 | 2026-03-20 13:58:58+00:00 | 90 | 71.6 | 70 | 74 | 0.769997 | 1.087105 | 1 | 90 | 0.472356 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 72 | 7,160 | 79.555556 | 89 | 124.301676 | -17.4 | -24.301676 | 161.6 |
XOM270617C00095000 | 2026-03-02 16:40:01+00:00 | 95 | 62.1 | 65.5 | 69.5 | 0 | 0 | 2 | 86 | 0.453619 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 67.5 | 6,210 | 65.368421 | 94 | 151.36876 | -31.9 | -51.36876 | 157.1 |
XOM270617C00100000 | 2026-03-16 17:30:11+00:00 | 100 | 59.76 | 61 | 65.5 | 0 | 0 | 2 | 74 | 0.448675 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 63.25 | 5,976 | 59.76 | 99 | 165.662651 | -39.24 | -65.662651 | 159.76 |
XOM270617C00105000 | 2026-03-20 15:43:36+00:00 | 105 | 59.65 | 57 | 61 | 8.650002 | 16.960789 | 5 | 445 | 0.427679 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 59 | 5,965 | 56.809524 | 104 | 174.350377 | -44.35 | -74.350377 | 164.65 |
XOM270617C00110000 | 2026-03-17 13:31:04+00:00 | 110 | 52.47 | 52.9 | 57 | 0 | 0 | 2 | 141 | 0.418524 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 54.95 | 5,247 | 47.7 | 109 | 207.737755 | -56.53 | -107.737755 | 162.47 |
XOM270617C00115000 | 2026-03-20 13:33:10+00:00 | 115 | 49.96 | 48.5 | 53 | 5.110001 | 11.393536 | 5 | 172 | 0.407294 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 50.75 | 4,996 | 43.443478 | 114 | 228.182546 | -64.04 | -128.182546 | 164.96 |
XOM270617C00120000 | 2026-03-20 15:27:30+00:00 | 120 | 47.88 | 45 | 49 | 2.380001 | 5.230772 | 3 | 144 | 0.394324 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 47 | 4,788 | 39.9 | 119 | 248.538012 | -71.12 | -148.538012 | 167.88 |
XOM270617C00125000 | 2026-03-20 19:47:29+00:00 | 125 | 43 | 41 | 45.5 | 2.349999 | 5.781054 | 4 | 521 | 0.389471 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 43.25 | 4,300 | 34.4 | 124 | 288.372093 | -81 | -188.372093 | 168 |
XOM270617C00130000 | 2026-03-20 15:31:35+00:00 | 130 | 41 | 37.5 | 41.6 | 2.860001 | 7.498691 | 1 | 1,066 | 0.375006 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 39.55 | 4,100 | 31.538462 | 129 | 314.634146 | -88 | -214.634146 | 171 |
XOM270617C00135000 | 2026-03-20 17:06:13+00:00 | 135 | 37.75 | 34 | 38.5 | 2.650002 | 7.549862 | 1 | 3,487 | 0.372778 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 36.25 | 3,775 | 27.962963 | 134 | 354.966887 | -96.25 | -254.966887 | 172.75 |
XOM270617C00140000 | 2026-03-19 19:40:11+00:00 | 140 | 33.6 | 32 | 34 | 2.499998 | 8.038579 | 1 | 3,494 | 0.345282 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 33 | 3,360 | 24 | 139 | 413.690476 | -105.4 | -313.690476 | 173.6 |
XOM270617C00145000 | 2026-03-20 18:03:56+00:00 | 145 | 30.91 | 27.75 | 32 | 2.91 | 10.392857 | 4 | 927 | 0.356269 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 29.875 | 3,091 | 21.317241 | 144 | 465.868651 | -113.09 | -365.868651 | 175.91 |
XOM270617C00150000 | 2026-03-20 18:03:30+00:00 | 150 | 27.49 | 25.55 | 28.5 | 2.190001 | 8.656129 | 139 | 1,122 | 0.341285 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 27.025 | 2,749 | 18.326667 | 149 | 542.015278 | -121.51 | -442.015278 | 177.49 |
XOM270617C00155000 | 2026-03-20 19:02:16+00:00 | 155 | 24.95 | 22 | 26.5 | 2.25 | 9.911894 | 46 | 739 | 0.346595 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 24.25 | 2,495 | 16.096774 | 154 | 617.234469 | -129.05 | -517.234469 | 179.95 |
XOM270617C00160000 | 2026-03-20 19:22:39+00:00 | 160 | 22.1 | 19.95 | 24 | 0.9 | 4.245281 | 121 | 1,008 | 0.342109 | False | REGULAR | USD | CALL | 2027-06-17 | 452 | 21.975 | 2,210 | 13.8125 | 0 | 0 | 22.1 | 100 | 182.1 |
XOM270617C00165000 | 2026-03-20 19:01:52+00:00 | 165 | 20.2 | 17.5 | 22 | 1.42 | 7.561235 | 41 | 351 | 0.342566 | False | REGULAR | USD | CALL | 2027-06-17 | 452 | 19.75 | 2,020 | 12.242424 | 0 | 0 | 20.2 | 100 | 185.2 |
XOM270617C00170000 | 2026-03-20 18:02:59+00:00 | 170 | 17.92 | 15.95 | 18.75 | 2.07 | 13.059935 | 5 | 793 | 0.323279 | False | REGULAR | USD | CALL | 2027-06-17 | 452 | 17.35 | 1,792 | 10.541176 | 0 | 0 | 17.92 | 100 | 187.92 |
XOM270617C00175000 | 2026-03-20 18:03:18+00:00 | 175 | 16.18 | 14.5 | 16.6 | 1.63 | 11.202749 | 14 | 879 | 0.31739 | False | REGULAR | USD | CALL | 2027-06-17 | 452 | 15.55 | 1,618 | 9.245714 | 0 | 0 | 16.18 | 100 | 191.18 |
XOM270617C00180000 | 2026-03-20 18:03:40+00:00 | 180 | 14.51 | 12.65 | 15.05 | 2.070001 | 16.639877 | 4 | 364 | 0.317908 | False | REGULAR | USD | CALL | 2027-06-17 | 452 | 13.85 | 1,451 | 8.061111 | 0 | 0 | 14.51 | 100 | 194.51 |
XOM270617C00185000 | 2026-03-20 16:03:06+00:00 | 185 | 12.77 | 10.2 | 14.5 | 1.070001 | 9.145305 | 10 | 264 | 0.330894 | False | REGULAR | USD | CALL | 2027-06-17 | 452 | 12.35 | 1,277 | 6.902703 | 0 | 0 | 12.77 | 100 | 197.77 |
XOM270617C00190000 | 2026-03-19 17:31:54+00:00 | 190 | 10.55 | 8.55 | 12.55 | 0 | 0 | 41 | 349 | 0.321891 | False | REGULAR | USD | CALL | 2027-06-17 | 452 | 10.55 | 1,055 | 5.552632 | 0 | 0 | 10.55 | 100 | 200.55 |
XOM270617C00195000 | 2026-03-19 17:32:11+00:00 | 195 | 9.35 | 8.3 | 11.3 | 0 | 0 | 39 | 80 | 0.321265 | False | REGULAR | USD | CALL | 2027-06-17 | 452 | 9.8 | 935 | 4.794872 | 0 | 0 | 9.35 | 100 | 204.35 |
XOM270617C00200000 | 2026-03-20 16:28:26+00:00 | 200 | 9.22 | 7 | 9.5 | 0.97 | 11.757579 | 26 | 957 | 0.310279 | False | REGULAR | USD | CALL | 2027-06-17 | 452 | 8.25 | 922 | 4.61 | 0 | 0 | 9.22 | 100 | 209.22 |
XOM270617C00210000 | 2026-03-20 15:44:54+00:00 | 210 | 7.21 | 5.7 | 8 | 1.05 | 17.045458 | 3 | 2,842 | 0.316322 | False | REGULAR | USD | CALL | 2027-06-17 | 452 | 6.85 | 721 | 3.433333 | 0 | 0 | 7.21 | 100 | 217.21 |
XOM270617C00220000 | 2026-03-19 17:54:02+00:00 | 220 | 5.07 | 4.3 | 6.95 | 0 | 0 | 5 | 94 | 0.325263 | False | REGULAR | USD | CALL | 2027-06-17 | 452 | 5.625 | 507 | 2.304545 | 0 | 0 | 5.07 | 100 | 225.07 |
XOM270617C00230000 | 2026-03-20 15:31:20+00:00 | 230 | 4.5 | 3.45 | 5 | 0.75 | 20 | 19 | 1,466 | 0.31211 | False | REGULAR | USD | CALL | 2027-06-17 | 452 | 4.225 | 450 | 1.956522 | 0 | 0 | 4.5 | 100 | 234.5 |
XOM270617P00055000 | 2026-03-13 13:34:46+00:00 | 55 | 0.41 | 0 | 2.8 | 0 | 0 | 27 | 105 | 0.598637 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 1.4 | 41 | 0.745455 | 0 | 0 | 0.41 | 100 | 54.59 |
XOM270617P00060000 | 2026-03-18 13:35:28+00:00 | 60 | 0.48 | 0 | 2.87 | 0 | 0 | 7 | 136 | 0.556889 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 1.435 | 48 | 0.8 | 0 | 0 | 0.48 | 100 | 59.52 |
XOM270617P00065000 | 2026-03-11 13:35:00+00:00 | 65 | 0.75 | 0 | 2.94 | 0 | 0 | 7 | 16 | 0.51856 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 1.47 | 75 | 1.153846 | 0 | 0 | 0.75 | 100 | 64.25 |
XOM270617P00070000 | 2026-03-19 19:04:02+00:00 | 70 | 0.85 | 0 | 3.05 | 0 | 0 | 3 | 76 | 0.574711 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 1.525 | 85 | 1.214286 | 0 | 0 | 0.85 | 100 | 69.15 |
XOM270617P00075000 | 2026-03-02 14:35:53+00:00 | 75 | 1.07 | 0 | 3.15 | 0 | 0 | 68 | 525 | 0.538213 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 1.575 | 107 | 1.426667 | 0 | 0 | 1.07 | 100 | 73.93 |
XOM270617P00080000 | 2026-03-03 16:43:10+00:00 | 80 | 1.44 | 0.12 | 3.25 | 0 | 0 | 10 | 1,066 | 0.503911 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 1.685 | 144 | 1.8 | 0 | 0 | 1.44 | 100 | 78.56 |
XOM270617P00085000 | 2026-03-13 17:00:46+00:00 | 85 | 1.7 | 0.41 | 3.4 | 0 | 0 | 6 | 256 | 0.473516 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 1.905 | 170 | 2 | 0 | 0 | 1.7 | 100 | 83.3 |
XOM270617P00090000 | 2026-03-20 19:09:25+00:00 | 90 | 0.74 | 1.01 | 2.74 | -0.98 | -56.97674 | 3 | 382 | 0.412115 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 1.875 | 74 | 0.822222 | 0 | 0 | 0.74 | 100 | 89.26 |
XOM270617P00095000 | 2026-03-09 19:17:40+00:00 | 95 | 2.7 | 1.62 | 3.8 | 0 | 0 | 24 | 489 | 0.419745 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 2.71 | 270 | 2.842105 | 0 | 0 | 2.7 | 100 | 92.3 |
XOM270617P00100000 | 2026-03-20 19:20:09+00:00 | 100 | 2.9 | 1.92 | 4.2 | 0.05 | 1.754393 | 5 | 517 | 0.400275 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 3.06 | 290 | 2.9 | 0 | 0 | 2.9 | 100 | 97.1 |
XOM270617P00105000 | 2026-02-13 18:55:18+00:00 | 105 | 3.6 | 2.81 | 3.95 | 0 | 0 | 1 | 455 | 0.36109 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 3.38 | 360 | 3.428571 | 0 | 0 | 3.6 | 100 | 101.4 |
XOM270617P00110000 | 2026-03-18 17:11:35+00:00 | 110 | 4.02 | 2 | 5.6 | 0 | 0 | 15 | 836 | 0.375922 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 3.8 | 402 | 3.654545 | 0 | 0 | 4.02 | 100 | 105.98 |
XOM270617P00115000 | 2026-03-17 18:15:32+00:00 | 115 | 4.63 | 3.6 | 7.15 | 0 | 0 | 2 | 527 | 0.381049 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 5.375 | 463 | 4.026087 | 0 | 0 | 4.63 | 100 | 110.37 |
XOM270617P00120000 | 2026-03-17 18:15:32+00:00 | 120 | 5.79 | 3.5 | 8.5 | 0.22 | 3.949727 | 3 | 595 | 0.377387 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 6 | 579 | 4.825 | 0 | 0 | 5.79 | 100 | 114.21 |
XOM270617P00125000 | 2026-03-18 13:35:27+00:00 | 125 | 6.7 | 4.6 | 9.25 | 0 | 0 | 5 | 178 | 0.359229 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 6.925 | 670 | 5.36 | 0 | 0 | 6.7 | 100 | 118.3 |
XOM270617P00130000 | 2026-03-17 19:42:00+00:00 | 130 | 8 | 7.5 | 8.55 | 0 | 0 | 28 | 394 | 0.313117 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 8.025 | 800 | 6.153846 | 0 | 0 | 8 | 100 | 122 |
XOM270617P00135000 | 2026-03-18 15:50:28+00:00 | 135 | 9.77 | 7.5 | 12 | 0 | 0 | 46 | 385 | 0.341803 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 9.75 | 977 | 7.237037 | 0 | 0 | 9.77 | 100 | 125.23 |
XOM270617P00140000 | 2026-03-20 19:09:25+00:00 | 140 | 9.65 | 9.65 | 12.1 | -1.200001 | -11.059915 | 11 | 3,044 | 0.309119 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 10.875 | 965 | 6.892857 | 0 | 0 | 9.65 | 100 | 130.35 |
XOM270617P00145000 | 2026-03-20 16:01:17+00:00 | 145 | 13.03 | 11.3 | 14.9 | -0.71 | -5.167395 | 9 | 1,805 | 0.318732 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 13.1 | 1,303 | 8.986207 | 0 | 0 | 13.03 | 100 | 131.97 |
XOM270617P00150000 | 2026-03-20 14:09:46+00:00 | 150 | 15.07 | 12.5 | 17 | -1.23 | -7.54601 | 5 | 73 | 0.314124 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 14.75 | 1,507 | 10.046667 | 0 | 0 | 15.07 | 100 | 134.93 |
XOM270617P00155000 | 2026-03-19 13:33:24+00:00 | 155 | 17.85 | 15.3 | 18.5 | 0 | 0 | 1 | 61 | 0.298286 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 16.9 | 1,785 | 11.516129 | 0 | 0 | 17.85 | 100 | 137.15 |
XOM270617P00160000 | 2026-03-20 17:57:59+00:00 | 160 | 18.4 | 18.5 | 20.65 | -2.15 | -10.462286 | 151 | 298 | 0.289772 | True | REGULAR | USD | PUT | 2027-06-17 | 452 | 19.575 | 1,840 | 11.5 | 159 | 864.130435 | -140.6 | -764.130435 | 141.6 |
XOM270617P00165000 | 2026-03-04 15:25:17+00:00 | 165 | 27 | 20 | 24.5 | 0 | 0 | 4 | 5 | 0.302833 | True | REGULAR | USD | PUT | 2027-06-17 | 452 | 22.25 | 2,700 | 16.363636 | 164 | 607.407407 | -137 | -507.407407 | 138 |
XOM270617P00170000 | 2026-03-03 15:05:26+00:00 | 170 | 29.6 | 22.6 | 26.5 | 0 | 0 | null | 2 | 0.287208 | True | REGULAR | USD | PUT | 2027-06-17 | 452 | 24.55 | 2,960 | 17.411765 | 169 | 570.945946 | -139.4 | -470.945946 | 140.4 |
XOM270617P00175000 | 2026-03-10 16:24:08+00:00 | 175 | 33.91 | 25.9 | 29 | 0 | 0 | null | 1 | 0.27613 | True | REGULAR | USD | PUT | 2027-06-17 | 452 | 27.45 | 3,391 | 19.377143 | 174 | 513.122973 | -140.09 | -413.122973 | 141.09 |
XOM270617P00185000 | 2026-03-04 14:33:49+00:00 | 185 | 40.85 | 32 | 35.5 | 0 | 0 | null | 3 | 0.267799 | True | REGULAR | USD | PUT | 2027-06-17 | 452 | 33.75 | 4,085 | 22.081081 | 184 | 450.428397 | -143.15 | -350.428397 | 144.15 |
XOM270617P00200000 | 2026-03-09 13:33:30+00:00 | 200 | 53.5 | 43.65 | 46.6 | 0 | 0 | 2 | 4 | 0.257545 | True | REGULAR | USD | PUT | 2027-06-17 | 452 | 45.125 | 5,350 | 26.75 | 199 | 371.962617 | -145.5 | -271.962617 | 146.5 |
XOM270617P00230000 | 2026-03-03 15:02:00+00:00 | 230 | 79.15 | 69.5 | 73.5 | 0 | 0 | null | 3 | 0.271797 | True | REGULAR | USD | PUT | 2027-06-17 | 452 | 71.5 | 7,915 | 34.413043 | 229 | 289.324068 | -149.85 | -189.324068 | 150.85 |
XOM271217C00055000 | 2026-03-03 14:52:29+00:00 | 55 | 97.65 | 102.5 | 107.5 | 0 | 0 | 2 | 0 | 0.595707 | True | REGULAR | USD | CALL | 2027-12-17 | 635 | 105 | 9,765 | 177.545455 | 54 | 55.299539 | 43.65 | 44.700461 | 152.65 |
XOM271217C00060000 | 2026-03-02 19:59:08+00:00 | 60 | 94.49 | 97.5 | 102.5 | 0 | 0 | 100 | 100 | 0.551762 | True | REGULAR | USD | CALL | 2027-12-17 | 635 | 100 | 9,449 | 157.483333 | 59 | 62.44047 | 35.49 | 37.55953 | 154.49 |
XOM271217C00065000 | 2026-02-12 15:33:04+00:00 | 65 | 89.27 | 92.5 | 97.5 | 0 | 0 | 42 | 42 | 0.511724 | True | REGULAR | USD | CALL | 2027-12-17 | 635 | 95 | 8,927 | 137.338462 | 64 | 71.692618 | 25.27 | 28.307382 | 154.27 |
XOM271217C00070000 | 2026-02-13 14:34:26+00:00 | 70 | 82 | 88 | 92.5 | 0 | 0 | 2 | 4 | 0.474798 | True | REGULAR | USD | CALL | 2027-12-17 | 635 | 90.25 | 8,200 | 117.142857 | 69 | 84.146341 | 13 | 15.853659 | 152 |
XOM271217C00075000 | 2026-03-17 14:54:14+00:00 | 75 | 85.05 | 84 | 87.9 | 0 | 0 | 1 | 9 | 0.456976 | True | REGULAR | USD | CALL | 2027-12-17 | 635 | 85.95 | 8,505 | 113.4 | 74 | 87.007643 | 11.05 | 12.992357 | 160.05 |
XOM271217C00080000 | 2026-02-06 15:27:45+00:00 | 80 | 68.71 | 70.2 | 73.5 | 0 | 0 | 5 | 28 | 0.00001 | True | REGULAR | USD | CALL | 2027-12-17 | 635 | 71.85 | 6,871 | 85.8875 | 79 | 114.975986 | -10.29 | -14.975986 | 148.71 |
XOM271217C00085000 | 2026-02-18 16:24:56+00:00 | 85 | 66.5 | 75 | 79 | 0 | 0 | 2 | 16 | 0.429754 | True | REGULAR | USD | CALL | 2027-12-17 | 635 | 77 | 6,650 | 78.235294 | 84 | 126.315789 | -17.5 | -26.315789 | 151.5 |
XOM271217C00090000 | 2026-03-17 15:29:06+00:00 | 90 | 71.23 | 70.5 | 74.5 | 0 | 0 | 5 | 54 | 0.413092 | True | REGULAR | USD | CALL | 2027-12-17 | 635 | 72.5 | 7,123 | 79.144444 | 89 | 124.947354 | -17.77 | -24.947354 | 161.23 |
XOM271217C00095000 | 2026-03-12 15:27:16+00:00 | 95 | 62.5 | 67 | 70.5 | 0 | 0 | 2 | 218 | 0.40888 | True | REGULAR | USD | CALL | 2027-12-17 | 635 | 68.75 | 6,250 | 65.789474 | 94 | 150.4 | -31.5 | -50.4 | 157.5 |
XOM271217C00100000 | 2026-03-20 15:28:28+00:00 | 100 | 65.52 | 61.8 | 66.5 | 12.209995 | 22.90376 | 5 | 129 | 0.402075 | True | REGULAR | USD | CALL | 2027-12-17 | 635 | 64.15 | 6,552 | 65.52 | 99 | 151.098901 | -33.48 | -51.098901 | 165.52 |
XOM271217C00105000 | 2026-03-17 14:29:01+00:00 | 105 | 59 | 58 | 62.5 | 0 | 0 | 8 | 362 | 0.393256 | True | REGULAR | USD | CALL | 2027-12-17 | 635 | 60.25 | 5,900 | 56.190476 | 104 | 176.271186 | -45 | -76.271186 | 164 |
XOM271217C00110000 | 2026-03-20 17:10:33+00:00 | 110 | 57.92 | 54 | 58.5 | 4.449997 | 8.322418 | 2 | 878 | 0.38288 | True | REGULAR | USD | CALL | 2027-12-17 | 635 | 56.25 | 5,792 | 52.654545 | 109 | 188.190608 | -51.08 | -88.190608 | 167.92 |
XOM271217C00115000 | 2026-03-18 15:20:11+00:00 | 115 | 51.2 | 51.05 | 54.5 | 0 | 0 | 2 | 287 | 0.371192 | True | REGULAR | USD | CALL | 2027-12-17 | 635 | 52.775 | 5,120 | 44.521739 | 114 | 222.65625 | -62.8 | -122.65625 | 166.2 |
XOM271217C00120000 | 2026-03-17 17:50:20+00:00 | 120 | 47.85 | 47 | 51 | 0 | 0 | 3 | 284 | 0.366858 | True | REGULAR | USD | CALL | 2027-12-17 | 635 | 49 | 4,785 | 39.875 | 119 | 248.693835 | -71.15 | -148.693835 | 167.85 |
XOM271217C00125000 | 2026-03-18 15:47:56+00:00 | 125 | 43.9 | 43.5 | 47.5 | 0 | 0 | 4 | 221 | 0.360541 | True | REGULAR | USD | CALL | 2027-12-17 | 635 | 45.5 | 4,390 | 35.12 | 124 | 282.460137 | -80.1 | -182.460137 | 168.9 |
XOM271217C00130000 | 2026-03-19 19:11:55+00:00 | 130 | 42.14 | 40 | 42.35 | 2.139999 | 5.349999 | 1 | 800 | 0.327796 | True | REGULAR | USD | CALL | 2027-12-17 | 635 | 41.175 | 4,214 | 32.415385 | 129 | 306.122449 | -86.86 | -206.122449 | 172.14 |
XOM271217C00135000 | 2026-03-20 17:46:24+00:00 | 135 | 39.69 | 36.5 | 41 | 2.619999 | 7.067707 | 7 | 5,631 | 0.350211 | True | REGULAR | USD | CALL | 2027-12-17 | 635 | 38.75 | 3,969 | 29.4 | 134 | 337.616528 | -94.31 | -237.616528 | 174.69 |
XOM271217C00140000 | 2026-03-20 17:47:30+00:00 | 140 | 36.82 | 34.35 | 38 | 2.619999 | 7.660815 | 3 | 1,652 | 0.345923 | True | REGULAR | USD | CALL | 2027-12-17 | 635 | 36.175 | 3,682 | 26.3 | 139 | 377.512222 | -102.18 | -277.512222 | 176.82 |
XOM271217C00145000 | 2026-03-20 17:46:37+00:00 | 145 | 33.31 | 31.75 | 35 | 2.200001 | 7.071683 | 246 | 3,687 | 0.339911 | True | REGULAR | USD | CALL | 2027-12-17 | 635 | 33.375 | 3,331 | 22.972414 | 144 | 432.302612 | -110.69 | -332.302612 | 178.31 |
XOM271217C00150000 | 2026-03-20 17:47:09+00:00 | 150 | 30.69 | 28 | 32.5 | 2.190001 | 7.684212 | 4 | 1,389 | 0.338721 | True | REGULAR | USD | CALL | 2027-12-17 | 635 | 30.25 | 3,069 | 20.46 | 149 | 485.500163 | -118.31 | -385.500163 | 180.69 |
XOM271217C00155000 | 2026-03-18 17:19:40+00:00 | 155 | 26.35 | 25.6 | 30 | 0 | 0 | 11 | 213 | 0.335746 | True | REGULAR | USD | CALL | 2027-12-17 | 635 | 27.8 | 2,635 | 17 | 154 | 584.440228 | -127.65 | -484.440228 | 181.35 |
XOM271217C00160000 | 2026-03-20 14:39:14+00:00 | 160 | 23.45 | 23 | 27.5 | -0.219999 | -0.929444 | 301 | 357 | 0.331153 | False | REGULAR | USD | CALL | 2027-12-17 | 635 | 25.25 | 2,345 | 14.65625 | 0 | 0 | 23.45 | 100 | 183.45 |
XOM271217C00165000 | 2026-03-19 19:12:40+00:00 | 165 | 21.25 | 20.5 | 25 | 0 | 0 | 1 | 162 | 0.325019 | False | REGULAR | USD | CALL | 2027-12-17 | 635 | 22.75 | 2,125 | 12.878788 | 0 | 0 | 21.25 | 100 | 186.25 |
XOM271217C00170000 | 2026-03-20 19:38:11+00:00 | 170 | 20.9 | 18.5 | 23 | 1.719999 | 8.96767 | 9 | 205 | 0.323371 | False | REGULAR | USD | CALL | 2027-12-17 | 635 | 20.75 | 2,090 | 12.294118 | 0 | 0 | 20.9 | 100 | 190.9 |
XOM271217C00175000 | 2026-03-20 19:38:50+00:00 | 175 | 18.75 | 16.5 | 21 | 1.549999 | 9.011623 | 33 | 229 | 0.320212 | False | REGULAR | USD | CALL | 2027-12-17 | 635 | 18.75 | 1,875 | 10.714286 | 0 | 0 | 18.75 | 100 | 193.75 |
XOM271217C00180000 | 2026-03-20 19:39:11+00:00 | 180 | 17.16 | 15.45 | 18.55 | 1.01 | 6.253871 | 2 | 35 | 0.310218 | False | REGULAR | USD | CALL | 2027-12-17 | 635 | 17 | 1,716 | 9.533333 | 0 | 0 | 17.16 | 100 | 197.16 |
XOM271217C00185000 | 2026-03-19 19:37:27+00:00 | 185 | 14.6 | 14.6 | 16.7 | 0 | 0 | 100 | 444 | 0.305854 | False | REGULAR | USD | CALL | 2027-12-17 | 635 | 15.65 | 1,460 | 7.891892 | 0 | 0 | 14.6 | 100 | 199.6 |
XOM271217C00190000 | 2026-03-20 18:09:13+00:00 | 190 | 13.7 | 11.65 | 15.9 | 2.56 | 22.980246 | 75 | 627 | 0.312843 | False | REGULAR | USD | CALL | 2027-12-17 | 635 | 13.775 | 1,370 | 7.210526 | 0 | 0 | 13.7 | 100 | 203.7 |
XOM271217C00195000 | 2026-03-17 17:07:42+00:00 | 195 | 11.12 | 11.85 | 13.6 | 0 | 0 | 2 | 888 | 0.300117 | False | REGULAR | USD | CALL | 2027-12-17 | 635 | 12.725 | 1,112 | 5.702564 | 0 | 0 | 11.12 | 100 | 206.12 |
XOM271217C00200000 | 2026-03-19 13:48:57+00:00 | 200 | 10.3 | 10.05 | 12.3 | 0 | 0 | 1 | 137 | 0.298286 | False | REGULAR | USD | CALL | 2027-12-17 | 635 | 11.175 | 1,030 | 5.15 | 0 | 0 | 10.3 | 100 | 210.3 |
XOM271217C00210000 | 2026-03-06 19:30:54+00:00 | 210 | 7.5 | 7 | 12 | 0 | 0 | 1 | 16 | 0.321235 | False | REGULAR | USD | CALL | 2027-12-17 | 635 | 9.5 | 750 | 3.571429 | 0 | 0 | 7.5 | 100 | 217.5 |
XOM271217C00220000 | 2026-03-19 15:54:41+00:00 | 220 | 7.6 | 6 | 9.5 | 0 | 0 | 4 | 21 | 0.311622 | False | REGULAR | USD | CALL | 2027-12-17 | 635 | 7.75 | 760 | 3.454545 | 0 | 0 | 7.6 | 100 | 227.6 |
XOM271217C00230000 | 2026-03-19 17:54:02+00:00 | 230 | 6.09 | 4 | 7.85 | 0 | 0 | 1 | 40 | 0.309303 | False | REGULAR | USD | CALL | 2027-12-17 | 635 | 5.925 | 609 | 2.647826 | 0 | 0 | 6.09 | 100 | 236.09 |
XOM271217P00055000 | 2026-03-19 17:20:22+00:00 | 55 | 0.83 | 0.45 | 2.98 | 0 | 0 | 35 | 262 | 0.528203 | False | REGULAR | USD | PUT | 2027-12-17 | 635 | 1.715 | 83 | 1.509091 | 0 | 0 | 0.83 | 100 | 54.17 |
XOM271217P00060000 | 2026-03-11 16:19:31+00:00 | 60 | 0.92 | 0 | 3.1 | 0 | 0 | 29 | 85 | 0.5658 | False | REGULAR | USD | PUT | 2027-12-17 | 635 | 1.55 | 92 | 1.533333 | 0 | 0 | 0.92 | 100 | 59.08 |
XOM271217P00065000 | 2026-03-09 13:41:01+00:00 | 65 | 1.3 | 0 | 2.55 | 0 | 0 | 1 | 43 | 0.49854 | False | REGULAR | USD | PUT | 2027-12-17 | 635 | 1.275 | 130 | 2 | 0 | 0 | 1.3 | 100 | 63.7 |
XOM271217P00070000 | 2026-03-18 14:35:06+00:00 | 70 | 1.4 | 0.7 | 2 | 0 | 0 | 1 | 95 | 0.435308 | False | REGULAR | USD | PUT | 2027-12-17 | 635 | 1.35 | 140 | 2 | 0 | 0 | 1.4 | 100 | 68.6 |
XOM271217P00075000 | 2026-02-18 17:22:18+00:00 | 75 | 1.75 | 0.42 | 3.45 | 0 | 0 | 20 | 130 | 0.466131 | False | REGULAR | USD | PUT | 2027-12-17 | 635 | 1.935 | 175 | 2.333333 | 0 | 0 | 1.75 | 100 | 73.25 |
XOM271217P00080000 | 2026-03-20 19:26:15+00:00 | 80 | 2 | 1.72 | 2.7 | -0.25 | -11.111112 | 7 | 367 | 0.404059 | False | REGULAR | USD | PUT | 2027-12-17 | 635 | 2.21 | 200 | 2.5 | 0 | 0 | 2 | 100 | 78 |
XOM271217P00085000 | 2026-03-05 19:31:29+00:00 | 85 | 2.65 | 1.7 | 3.2 | 0 | 0 | 48 | 75 | 0.392706 | False | REGULAR | USD | PUT | 2027-12-17 | 635 | 2.45 | 265 | 3.117647 | 0 | 0 | 2.65 | 100 | 82.35 |
XOM271217P00090000 | 2026-03-11 14:43:01+00:00 | 90 | 3.05 | 2.2 | 4.35 | 0 | 0 | 2 | 336 | 0.399603 | False | REGULAR | USD | PUT | 2027-12-17 | 635 | 3.275 | 305 | 3.388889 | 0 | 0 | 3.05 | 100 | 86.95 |
XOM271217P00095000 | 2026-03-11 14:43:22+00:00 | 95 | 3.62 | 2.2 | 3.65 | 0 | 0 | 1 | 324 | 0.349799 | False | REGULAR | USD | PUT | 2027-12-17 | 635 | 2.925 | 362 | 3.810526 | 0 | 0 | 3.62 | 100 | 91.38 |
XOM271217P00100000 | 2026-03-17 15:02:18+00:00 | 100 | 3.72 | 3.55 | 4.75 | 0 | 0 | 2 | 293 | 0.35224 | False | REGULAR | USD | PUT | 2027-12-17 | 635 | 4.15 | 372 | 3.72 | 0 | 0 | 3.72 | 100 | 96.28 |
XOM271217P00105000 | 2026-03-02 17:16:28+00:00 | 105 | 4.91 | 4 | 6.35 | 0 | 0 | 2 | 332 | 0.361731 | False | REGULAR | USD | PUT | 2027-12-17 | 635 | 5.175 | 491 | 4.67619 | 0 | 0 | 4.91 | 100 | 100.09 |
XOM271217P00110000 | 2026-03-05 20:32:57+00:00 | 110 | 6.29 | 3.5 | 6.95 | 0 | 0 | 75 | 338 | 0.345771 | False | REGULAR | USD | PUT | 2027-12-17 | 635 | 5.225 | 629 | 5.718182 | 0 | 0 | 6.29 | 100 | 103.71 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.