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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XOM271217P00115000 | 2026-03-13 16:54:26+00:00 | 115 | 6.91 | 4 | 7.95 | 0 | 0 | 3 | 583 | 0.33689 | False | REGULAR | USD | PUT | 2027-12-17 | 635 | 5.975 | 691 | 6.008696 | 0 | 0 | 6.91 | 100 | 108.09 |
XOM271217P00120000 | 2026-03-18 16:00:00+00:00 | 120 | 7.62 | 5.5 | 10 | 0 | 0 | 54 | 199 | 0.344642 | False | REGULAR | USD | PUT | 2027-12-17 | 635 | 7.75 | 762 | 6.35 | 0 | 0 | 7.62 | 100 | 112.38 |
XOM271217P00125000 | 2026-03-19 18:24:32+00:00 | 125 | 9.16 | 6.5 | 10.3 | 0 | 0 | 3 | 262 | 0.320411 | False | REGULAR | USD | PUT | 2027-12-17 | 635 | 8.4 | 916 | 7.328 | 0 | 0 | 9.16 | 100 | 115.84 |
XOM271217P00130000 | 2026-03-20 17:55:57+00:00 | 130 | 10.41 | 8.5 | 12 | 0.059999 | 0.579705 | 39 | 152 | 0.317817 | False | REGULAR | USD | PUT | 2027-12-17 | 635 | 10.25 | 1,041 | 8.007692 | 0 | 0 | 10.41 | 100 | 119.59 |
XOM271217P00135000 | 2026-03-20 18:09:13+00:00 | 135 | 11.05 | 9.5 | 12.9 | -0.7 | -5.957445 | 75 | 114 | 0.301521 | False | REGULAR | USD | PUT | 2027-12-17 | 635 | 11.2 | 1,105 | 8.185185 | 0 | 0 | 11.05 | 100 | 123.95 |
XOM271217P00140000 | 2026-03-20 16:49:33+00:00 | 140 | 12.65 | 11 | 15.5 | -0.77 | -5.737708 | 20 | 628 | 0.3077 | False | REGULAR | USD | PUT | 2027-12-17 | 635 | 13.25 | 1,265 | 9.035714 | 0 | 0 | 12.65 | 100 | 127.35 |
XOM271217P00145000 | 2026-03-18 18:01:06+00:00 | 145 | 15.49 | 13 | 17.4 | 0 | 0 | 46 | 65 | 0.301856 | False | REGULAR | USD | PUT | 2027-12-17 | 635 | 15.2 | 1,549 | 10.682759 | 0 | 0 | 15.49 | 100 | 129.51 |
XOM271217P00150000 | 2026-03-18 16:16:30+00:00 | 150 | 17.55 | 15 | 19 | 0 | 0 | 18 | 433 | 0.290473 | False | REGULAR | USD | PUT | 2027-12-17 | 635 | 17 | 1,755 | 11.7 | 0 | 0 | 17.55 | 100 | 132.45 |
XOM271217P00155000 | 2026-03-16 16:55:54+00:00 | 155 | 20.15 | 17 | 21.5 | 0 | 0 | 252 | 652 | 0.288734 | False | REGULAR | USD | PUT | 2027-12-17 | 635 | 19.25 | 2,015 | 13 | 0 | 0 | 20.15 | 100 | 134.85 |
XOM271217P00160000 | 2026-03-19 13:39:24+00:00 | 160 | 23.15 | 19.5 | 24 | 0 | 0 | 1 | 145 | 0.285041 | True | REGULAR | USD | PUT | 2027-12-17 | 635 | 21.75 | 2,315 | 14.46875 | 159 | 686.825054 | -135.85 | -586.825054 | 136.85 |
XOM271217P00165000 | 2026-03-09 17:23:11+00:00 | 165 | 28.75 | 22 | 26 | 0 | 0 | 2 | 30 | 0.273536 | True | REGULAR | USD | PUT | 2027-12-17 | 635 | 24 | 2,875 | 17.424242 | 164 | 570.434783 | -135.25 | -470.434783 | 136.25 |
XOM271217P00170000 | 2026-03-20 15:25:42+00:00 | 170 | 26.3 | 25 | 29.5 | -5.41 | -17.060863 | 8 | 94 | 0.278144 | True | REGULAR | USD | PUT | 2027-12-17 | 635 | 27.25 | 2,630 | 15.470588 | 169 | 642.585551 | -142.7 | -542.585551 | 143.7 |
XOM271217P00175000 | 2026-02-11 17:28:20+00:00 | 175 | 31.4 | 28 | 31.5 | 0 | 0 | 3 | 2 | 0.263069 | True | REGULAR | USD | PUT | 2027-12-17 | 635 | 29.75 | 3,140 | 17.942857 | 174 | 554.140127 | -142.6 | -454.140127 | 143.6 |
XOM271217P00180000 | 2026-03-03 17:50:00+00:00 | 180 | 38.48 | 31 | 35 | 0 | 0 | null | 1 | 0.264045 | True | REGULAR | USD | PUT | 2027-12-17 | 635 | 33 | 3,848 | 21.377778 | 179 | 465.176715 | -140.52 | -365.176715 | 141.52 |
XOM271217P00185000 | 2026-03-03 18:03:41+00:00 | 185 | 42.25 | 34 | 38.5 | 0 | 0 | 4 | 2 | 0.263374 | True | REGULAR | USD | PUT | 2027-12-17 | 635 | 36.25 | 4,225 | 22.837838 | 184 | 435.502959 | -141.75 | -335.502959 | 142.75 |
XOM271217P00190000 | 2026-03-03 14:55:17+00:00 | 190 | 45.8 | 37.5 | 42 | 0 | 0 | null | 3 | 0.261024 | True | REGULAR | USD | PUT | 2027-12-17 | 635 | 39.75 | 4,580 | 24.105263 | 189 | 412.663755 | -143.2 | -312.663755 | 144.2 |
XOM271217P00195000 | 2026-02-17 19:37:03+00:00 | 195 | 52.5 | 41 | 44.55 | 0 | 0 | null | 1 | 0.244575 | True | REGULAR | USD | PUT | 2027-12-17 | 635 | 42.775 | 5,250 | 26.923077 | 194 | 369.52381 | -141.5 | -269.52381 | 142.5 |
XOM271217P00200000 | 2026-02-18 14:32:10+00:00 | 200 | 54.4 | 45 | 49 | 0 | 0 | null | 1 | 0.251137 | True | REGULAR | USD | PUT | 2027-12-17 | 635 | 47 | 5,440 | 27.2 | 199 | 365.808824 | -144.6 | -265.808824 | 145.6 |
XOM271217P00210000 | 2026-03-03 17:55:01+00:00 | 210 | 61.84 | 52.5 | 57 | 0 | 0 | null | 4 | 0.248085 | True | REGULAR | USD | PUT | 2027-12-17 | 635 | 54.75 | 6,184 | 29.447619 | 209 | 337.968952 | -147.16 | -237.968952 | 148.16 |
XOM271217P00220000 | 2026-03-03 18:01:25+00:00 | 220 | 70.4 | 61 | 65.5 | 0 | 0 | null | 2 | 0.246834 | True | REGULAR | USD | PUT | 2027-12-17 | 635 | 63.25 | 7,040 | 32 | 219 | 311.079545 | -148.6 | -211.079545 | 149.6 |
XOM271217P00230000 | 2026-03-03 18:02:33+00:00 | 230 | 79.5 | 70 | 74 | 0 | 0 | null | 2 | 0.239662 | True | REGULAR | USD | PUT | 2027-12-17 | 635 | 72 | 7,950 | 34.565217 | 229 | 288.050314 | -149.5 | -188.050314 | 150.5 |
XOM280121C00060000 | 2026-03-03 14:50:08+00:00 | 60 | 91.97 | 97.5 | 102.5 | 0 | 0 | 1 | 207 | 0.537114 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 100 | 9,197 | 153.283333 | 59 | 64.151354 | 32.97 | 35.848646 | 151.97 |
XOM280121C00065000 | 2026-02-11 18:20:54+00:00 | 65 | 91.15 | 92.5 | 97.5 | 0 | 0 | 25 | 2 | 0.498174 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 95 | 9,115 | 140.230769 | 64 | 70.213933 | 27.15 | 29.786067 | 156.15 |
XOM280121C00070000 | 2026-02-23 16:33:54+00:00 | 70 | 81.07 | 88 | 92.5 | 0 | 0 | 1 | 30 | 0.462225 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 90.25 | 8,107 | 115.814286 | 69 | 85.111632 | 12.07 | 14.888368 | 151.07 |
XOM280121C00075000 | 2026-02-12 17:57:49+00:00 | 75 | 76.9 | 84 | 87.85 | 0 | 0 | 2 | 12 | 0.442938 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 85.925 | 7,690 | 102.533333 | 74 | 96.228869 | 2.9 | 3.771131 | 151.9 |
XOM280121C00080000 | 2026-03-19 16:34:34+00:00 | 80 | 80.02 | 79.5 | 83.5 | 0 | 0 | 4 | 32 | 0.433966 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 81.5 | 8,002 | 100.025 | 79 | 98.725319 | 1.02 | 1.274681 | 160.02 |
XOM280121C00085000 | 2026-03-18 17:49:35+00:00 | 85 | 75.4 | 75 | 79 | 0 | 0 | 2 | 376 | 0.418341 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 77 | 7,540 | 88.705882 | 84 | 111.405836 | -8.6 | -11.405836 | 160.4 |
XOM280121C00090000 | 2026-03-13 18:34:12+00:00 | 90 | 68.42 | 70.5 | 74.5 | 0 | 0 | 5 | 367 | 0.402167 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 72.5 | 6,842 | 76.022222 | 89 | 130.078924 | -20.58 | -30.078924 | 158.42 |
XOM280121C00095000 | 2026-03-20 17:42:14+00:00 | 95 | 69.79 | 66.5 | 70.5 | 2.639999 | 3.931496 | 10 | 654 | 0.398077 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 68.5 | 6,979 | 73.463158 | 94 | 134.689784 | -24.21 | -34.689784 | 164.79 |
XOM280121C00100000 | 2026-03-20 19:00:01+00:00 | 100 | 64.95 | 62.5 | 66.5 | 1.739998 | 2.752726 | 6 | 1,251 | 0.391425 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 64.5 | 6,495 | 64.95 | 99 | 152.424942 | -34.05 | -52.424942 | 164.95 |
XOM280121C00105000 | 2026-03-20 18:56:38+00:00 | 105 | 61.25 | 58.5 | 62.5 | 2.5 | 4.255319 | 15 | 145 | 0.382849 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 60.5 | 6,125 | 58.333333 | 104 | 169.795918 | -42.75 | -69.795918 | 166.25 |
XOM280121C00110000 | 2026-03-19 16:07:58+00:00 | 110 | 55.25 | 54.5 | 58.5 | 0 | 0 | 4 | 404 | 0.372748 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 56.5 | 5,525 | 50.227273 | 109 | 197.285068 | -53.75 | -97.285068 | 165.25 |
XOM280121C00115000 | 2026-03-18 16:38:47+00:00 | 115 | 53.75 | 51.05 | 54 | 2.200001 | 4.267703 | 1 | 1,508 | 0.352546 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 52.525 | 5,375 | 46.73913 | 114 | 212.093023 | -60.25 | -112.093023 | 168.75 |
XOM280121C00120000 | 2026-03-20 18:26:44+00:00 | 120 | 49.75 | 47 | 51.5 | 2.049999 | 4.297692 | 11 | 752 | 0.365302 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 49.25 | 4,975 | 41.458333 | 119 | 239.19598 | -69.25 | -139.19598 | 169.75 |
XOM280121C00125000 | 2026-03-19 14:00:01+00:00 | 125 | 42.1 | 44 | 48 | 0 | 0 | 1 | 1,155 | 0.35868 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 46 | 4,210 | 33.68 | 124 | 294.536817 | -81.9 | -194.536817 | 167.1 |
XOM280121C00130000 | 2026-03-20 19:56:27+00:00 | 130 | 42.26 | 40.35 | 44.5 | 0.809998 | 1.954156 | 7 | 665 | 0.350501 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 42.425 | 4,226 | 32.507692 | 129 | 305.253195 | -86.74 | -205.253195 | 172.26 |
XOM280121C00135000 | 2026-03-20 15:48:12+00:00 | 135 | 39.71 | 37 | 41.5 | 3.91 | 10.921787 | 44 | 861 | 0.347846 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 39.25 | 3,971 | 29.414815 | 134 | 337.446487 | -94.29 | -237.446487 | 174.71 |
XOM280121C00140000 | 2026-03-20 17:50:01+00:00 | 140 | 37.1 | 34.7 | 38.5 | 1.98 | 5.637812 | 43 | 1,850 | 0.34339 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 36.6 | 3,710 | 26.5 | 139 | 374.663073 | -101.9 | -274.663073 | 177.1 |
XOM280121C00145000 | 2026-03-20 13:54:08+00:00 | 145 | 33.62 | 31.55 | 35.5 | 2.119999 | 6.730156 | 3 | 254 | 0.337317 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 33.525 | 3,362 | 23.186207 | 144 | 428.316478 | -110.38 | -328.316478 | 178.62 |
XOM280121C00150000 | 2026-03-20 18:50:06+00:00 | 150 | 31.7 | 30.15 | 32.9 | 3.200001 | 11.228073 | 162 | 4,232 | 0.334708 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 31.525 | 3,170 | 21.133333 | 149 | 470.031546 | -117.3 | -370.031546 | 181.7 |
XOM280121C00155000 | 2026-03-20 15:52:52+00:00 | 155 | 28.95 | 26 | 30.5 | 2.070002 | 7.700899 | 53 | 330 | 0.332908 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 28.25 | 2,895 | 18.677419 | 154 | 531.951641 | -125.05 | -431.951641 | 183.95 |
XOM280121C00160000 | 2026-03-20 18:03:42+00:00 | 160 | 26.38 | 23.5 | 27.55 | 2.879999 | 12.255316 | 29 | 7,932 | 0.322974 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 25.525 | 2,638 | 16.4875 | 0 | 0 | 26.38 | 100 | 186.38 |
XOM280121C00165000 | 2026-03-20 18:44:35+00:00 | 165 | 24 | 21 | 26 | 1.299999 | 5.726869 | 4 | 771 | 0.328132 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 23.5 | 2,400 | 14.545455 | 0 | 0 | 24 | 100 | 189 |
XOM280121C00170000 | 2026-03-20 15:33:13+00:00 | 170 | 21.55 | 19.85 | 23.25 | 1.179998 | 5.792825 | 3 | 377 | 0.317725 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 21.55 | 2,155 | 12.676471 | 0 | 0 | 21.55 | 100 | 191.55 |
XOM280121C00175000 | 2026-03-20 18:05:27+00:00 | 175 | 19.5 | 17.5 | 21.45 | 1 | 5.405406 | 102 | 3,999 | 0.316962 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 19.475 | 1,950 | 11.142857 | 0 | 0 | 19.5 | 100 | 194.5 |
XOM280121C00180000 | 2026-03-20 19:21:33+00:00 | 180 | 17.54 | 16.85 | 18.8 | 0.540001 | 3.176476 | 6 | 361 | 0.304908 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 17.825 | 1,754 | 9.744444 | 0 | 0 | 17.54 | 100 | 197.54 |
XOM280121C00185000 | 2026-03-20 14:15:50+00:00 | 185 | 16.15 | 14.05 | 17.5 | 0.849999 | 5.555552 | 2 | 46 | 0.307136 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 15.775 | 1,615 | 8.72973 | 0 | 0 | 16.15 | 100 | 201.15 |
XOM280121C00190000 | 2026-03-18 13:35:28+00:00 | 190 | 14.35 | 12.55 | 17 | 0 | 0 | 1 | 134 | 0.317557 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 14.775 | 1,435 | 7.552632 | 0 | 0 | 14.35 | 100 | 204.35 |
XOM280121C00195000 | 2026-03-20 13:37:14+00:00 | 195 | 14 | 11.05 | 15.5 | 1.5 | 12 | 2 | 50 | 0.31507 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 13.275 | 1,400 | 7.179487 | 0 | 0 | 14 | 100 | 209 |
XOM280121C00200000 | 2026-03-20 19:42:36+00:00 | 200 | 12.07 | 10.25 | 12.8 | 0.87 | 7.767856 | 25 | 228 | 0.296607 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 11.525 | 1,207 | 6.035 | 0 | 0 | 12.07 | 100 | 212.07 |
XOM280121C00210000 | 2026-03-20 17:10:08+00:00 | 210 | 10.5 | 8 | 10.35 | 0.88 | 9.147611 | 56 | 29 | 0.29148 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 9.175 | 1,050 | 5 | 0 | 0 | 10.5 | 100 | 220.5 |
XOM280121C00220000 | 2026-03-18 13:35:28+00:00 | 220 | 8.05 | 6.5 | 10.5 | 0 | 0 | 7 | 12 | 0.316871 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 8.5 | 805 | 3.659091 | 0 | 0 | 8.05 | 100 | 228.05 |
XOM280121C00230000 | 2026-03-19 16:16:39+00:00 | 230 | 6.7 | 5.1 | 8 | 0 | 0 | 50 | 399 | 0.303306 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 6.55 | 670 | 2.913043 | 0 | 0 | 6.7 | 100 | 236.7 |
XOM280121P00060000 | 2026-02-20 19:37:42+00:00 | 60 | 0.01 | 0 | 1.25 | 0 | 0 | 1 | 177 | 0.444341 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 0.625 | 1 | 0.016667 | 0 | 0 | 0.01 | 100 | 59.99 |
XOM280121P00065000 | 2026-02-19 19:05:52+00:00 | 65 | 1.22 | 0.01 | 1.92 | 0 | 0 | 1 | 867 | 0.452703 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 0.965 | 122 | 1.876923 | 0 | 0 | 1.22 | 100 | 63.78 |
XOM280121P00070000 | 2026-02-17 20:31:26+00:00 | 70 | 1.5 | 1.26 | 1.65 | 0 | 0 | 2 | 68 | 0.405157 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 1.455 | 150 | 2.142857 | 0 | 0 | 1.5 | 100 | 68.5 |
XOM280121P00075000 | 2026-03-10 17:28:38+00:00 | 75 | 1.9 | 0.5 | 3.5 | 0 | 0 | 30 | 59 | 0.455694 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 2 | 190 | 2.533333 | 0 | 0 | 1.9 | 100 | 73.1 |
XOM280121P00080000 | 2026-03-09 14:22:37+00:00 | 80 | 2.33 | 1.81 | 2.76 | 0 | 0 | 1 | 470 | 0.395697 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 2.285 | 233 | 2.9125 | 0 | 0 | 2.33 | 100 | 77.67 |
XOM280121P00085000 | 2026-03-19 17:18:07+00:00 | 85 | 2.6 | 0.95 | 4 | 0 | 0 | 56 | 225 | 0.408575 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 2.475 | 260 | 3.058824 | 0 | 0 | 2.6 | 100 | 82.4 |
XOM280121P00090000 | 2026-03-17 15:46:14+00:00 | 90 | 2.86 | 2.5 | 4.5 | 0 | 0 | 14 | 263 | 0.393347 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 3.5 | 286 | 3.177778 | 0 | 0 | 2.86 | 100 | 87.14 |
XOM280121P00095000 | 2026-03-20 19:09:25+00:00 | 95 | 3.05 | 3.05 | 5.1 | -0.55 | -15.277776 | 3 | 277 | 0.380072 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 4.075 | 305 | 3.210526 | 0 | 0 | 3.05 | 100 | 91.95 |
XOM280121P00100000 | 2026-03-18 17:07:53+00:00 | 100 | 4.2 | 3.75 | 5.05 | 0 | 0 | 15 | 465 | 0.350348 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 4.4 | 420 | 4.2 | 0 | 0 | 4.2 | 100 | 95.8 |
XOM280121P00105000 | 2026-03-19 14:04:22+00:00 | 105 | 5.09 | 2.5 | 6.4 | 0 | 0 | 1 | 72 | 0.353247 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 4.45 | 509 | 4.847619 | 0 | 0 | 5.09 | 100 | 99.91 |
XOM280121P00110000 | 2026-03-18 19:05:08+00:00 | 110 | 6.07 | 3.5 | 7.2 | 0 | 0 | 2 | 236 | 0.34162 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 5.35 | 607 | 5.518182 | 0 | 0 | 6.07 | 100 | 103.93 |
XOM280121P00115000 | 2026-03-20 18:52:13+00:00 | 115 | 5.76 | 4.55 | 8.1 | -1.24 | -17.714283 | 150 | 532 | 0.330756 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 6.325 | 576 | 5.008696 | 0 | 0 | 5.76 | 100 | 109.24 |
XOM280121P00120000 | 2026-03-20 18:52:13+00:00 | 120 | 8.05 | 7.4 | 9.65 | 0.01 | 0.124381 | 301 | 1,170 | 0.329688 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 8.525 | 805 | 6.708333 | 0 | 0 | 8.05 | 100 | 111.95 |
XOM280121P00125000 | 2026-03-19 19:38:12+00:00 | 125 | 9.63 | 7 | 11 | 0 | 0 | 4 | 129 | 0.322974 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 9 | 963 | 7.704 | 0 | 0 | 9.63 | 100 | 115.37 |
XOM280121P00130000 | 2026-03-20 16:35:58+00:00 | 130 | 10.02 | 8 | 12.5 | -1.4 | -12.259192 | 25 | 577 | 0.31681 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 10.25 | 1,002 | 7.707692 | 0 | 0 | 10.02 | 100 | 119.98 |
XOM280121P00135000 | 2026-03-18 14:31:13+00:00 | 135 | 12.15 | 9.5 | 14.5 | 0 | 0 | 1 | 508 | 0.315925 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 12 | 1,215 | 9 | 0 | 0 | 12.15 | 100 | 122.85 |
XOM280121P00140000 | 2026-03-20 18:52:13+00:00 | 140 | 13.51 | 11.5 | 15.5 | 0.01 | 0.074076 | 236 | 684 | 0.299568 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 13.5 | 1,351 | 9.65 | 0 | 0 | 13.51 | 100 | 126.49 |
XOM280121P00145000 | 2026-03-13 13:36:35+00:00 | 145 | 17.46 | 13.5 | 18 | 0 | 0 | 2 | 143 | 0.301551 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 15.75 | 1,746 | 12.041379 | 0 | 0 | 17.46 | 100 | 127.54 |
XOM280121P00150000 | 2026-03-20 19:09:25+00:00 | 150 | 16.75 | 15.5 | 19.65 | -2.75 | -14.102565 | 3 | 69 | 0.290824 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 17.575 | 1,675 | 11.166667 | 0 | 0 | 16.75 | 100 | 133.25 |
XOM280121P00155000 | 2026-03-18 17:47:41+00:00 | 155 | 20.3 | 17.5 | 21.4 | 0 | 0 | 4 | 94 | 0.279914 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 19.45 | 2,030 | 13.096774 | 0 | 0 | 20.3 | 100 | 134.7 |
XOM280121P00160000 | 2026-03-19 14:46:41+00:00 | 160 | 23.1 | 20 | 24.5 | 0 | 0 | 132 | 6,149 | 0.283393 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 22.25 | 2,310 | 14.4375 | 159 | 688.311688 | -135.9 | -588.311688 | 136.9 |
XOM280121P00165000 | 2026-03-18 16:09:38+00:00 | 165 | 25.25 | 22.5 | 26.5 | 0 | 0 | 36 | 22 | 0.272133 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 24.5 | 2,525 | 15.30303 | 164 | 649.50495 | -138.75 | -549.50495 | 139.75 |
XOM280121P00170000 | 2026-03-18 16:16:30+00:00 | 170 | 26.64 | 25 | 29 | -1.360001 | -4.857145 | 1 | 5 | 0.265022 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 27 | 2,664 | 15.670588 | 169 | 634.384384 | -142.36 | -534.384384 | 143.36 |
XOM280121P00175000 | 2026-03-18 16:22:00+00:00 | 175 | 30.95 | 28 | 32.5 | 0 | 0 | 2 | 1 | 0.267738 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 30.25 | 3,095 | 17.685714 | 174 | 562.197092 | -143.05 | -462.197092 | 144.05 |
XOM280121P00180000 | 2026-02-17 19:36:10+00:00 | 180 | 40.95 | 31 | 34.95 | 0 | 0 | 126 | 79 | 0.256508 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 32.975 | 4,095 | 22.75 | 179 | 437.118437 | -138.05 | -337.118437 | 139.05 |
XOM280121P00185000 | 2026-02-17 20:56:57+00:00 | 185 | 44.1 | 34.5 | 38 | 0 | 0 | 2 | 2 | 0.250435 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 36.25 | 4,410 | 23.837838 | 184 | 417.23356 | -139.9 | -317.23356 | 140.9 |
XOM280121P00190000 | 2026-03-16 19:10:31+00:00 | 190 | 42 | 38 | 42 | 0 | 0 | 1 | 3 | 0.254158 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 40 | 4,200 | 22.105263 | 189 | 450 | -147 | -350 | 148 |
XOM280121P00195000 | 2026-03-10 16:26:04+00:00 | 195 | 51.25 | 41.5 | 45.5 | 0 | 0 | null | 1 | 0.250221 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 43.5 | 5,125 | 26.282051 | 194 | 378.536585 | -142.75 | -278.536585 | 143.75 |
XOM280121P00200000 | 2026-03-02 14:41:10+00:00 | 200 | 50.5 | 45 | 49.5 | 0 | 0 | 1 | 1 | 0.251106 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 47.25 | 5,050 | 25.25 | 199 | 394.059406 | -148.5 | -294.059406 | 149.5 |
XOM280121P00210000 | 2026-02-17 18:20:08+00:00 | 210 | 65.8 | 53 | 58 | 0 | 0 | null | 5 | 0.255806 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 55.5 | 6,580 | 31.333333 | 209 | 317.629179 | -143.2 | -217.629179 | 144.2 |
XOM281215C00060000 | 2026-03-10 19:22:05+00:00 | 60 | 89.35 | 97.5 | 102.5 | 0 | 0 | 3 | 5 | 0.439825 | True | REGULAR | USD | CALL | 2028-12-15 | 999 | 100 | 8,935 | 148.916667 | 59 | 66.032457 | 30.35 | 33.967543 | 149.35 |
XOM281215C00065000 | 2026-03-19 17:52:38+00:00 | 65 | 93.55 | 93.5 | 97.5 | 0 | 0 | 1 | 5 | 0.407843 | True | REGULAR | USD | CALL | 2028-12-15 | 999 | 95.5 | 9,355 | 143.923077 | 64 | 68.412614 | 29.55 | 31.587386 | 158.55 |
XOM281215C00070000 | 2026-03-16 14:12:42+00:00 | 70 | 87.4 | 88.5 | 92.5 | 0 | 0 | 1 | 25 | 0.378424 | True | REGULAR | USD | CALL | 2028-12-15 | 999 | 90.5 | 8,740 | 124.857143 | 69 | 78.947368 | 18.4 | 21.052632 | 157.4 |
XOM281215C00075000 | 2026-02-26 19:31:30+00:00 | 75 | 74.96 | 84.15 | 88 | 0 | 0 | 10 | 55 | 0.367377 | True | REGULAR | USD | CALL | 2028-12-15 | 999 | 86.075 | 7,496 | 99.946667 | 74 | 98.719317 | 0.96 | 1.280683 | 149.96 |
XOM281215C00080000 | 2026-03-20 16:22:47+00:00 | 80 | 84 | 80 | 84 | 3.449997 | 4.28305 | 3 | 111 | 0.368964 | True | REGULAR | USD | CALL | 2028-12-15 | 999 | 82 | 8,400 | 105 | 79 | 94.047619 | 5 | 5.952381 | 164 |
XOM281215C00085000 | 2026-03-20 14:44:03+00:00 | 85 | 78.13 | 75 | 79.5 | 9.879997 | 14.476186 | 1 | 21 | 0.354865 | True | REGULAR | USD | CALL | 2028-12-15 | 999 | 77.25 | 7,813 | 91.917647 | 84 | 107.513119 | -5.87 | -7.513119 | 163.13 |
XOM281215C00090000 | 2026-03-19 19:33:20+00:00 | 90 | 71.26 | 71.5 | 75.5 | 0 | 0 | 2 | 8 | 0.351386 | True | REGULAR | USD | CALL | 2028-12-15 | 999 | 73.5 | 7,126 | 79.177778 | 89 | 124.894752 | -17.74 | -24.894752 | 161.26 |
XOM281215C00095000 | 2026-03-13 19:48:01+00:00 | 95 | 71.77 | 68 | 71.5 | 6.619995 | 10.161159 | 16 | 2 | 0.34574 | True | REGULAR | USD | CALL | 2028-12-15 | 999 | 69.75 | 7,177 | 75.547368 | 94 | 130.973945 | -22.23 | -30.973945 | 166.77 |
XOM281215C00100000 | 2026-03-18 13:35:27+00:00 | 100 | 64.9 | 64 | 68 | 0 | 0 | 1 | 98 | 0.347266 | True | REGULAR | USD | CALL | 2028-12-15 | 999 | 66 | 6,490 | 64.9 | 99 | 152.542373 | -34.1 | -52.542373 | 164.9 |
XOM281215C00105000 | 2026-03-18 19:56:28+00:00 | 105 | 60.5 | 60.5 | 64 | 0 | 0 | 1 | 77 | 0.338111 | True | REGULAR | USD | CALL | 2028-12-15 | 999 | 62.25 | 6,050 | 57.619048 | 104 | 171.900826 | -43.5 | -71.900826 | 165.5 |
XOM281215C00110000 | 2026-03-20 15:09:00+00:00 | 110 | 58.87 | 57.05 | 60.35 | 0.969997 | 1.675298 | 1 | 29 | 0.33332 | True | REGULAR | USD | CALL | 2028-12-15 | 999 | 58.7 | 5,887 | 53.518182 | 109 | 185.153729 | -50.13 | -85.153729 | 168.87 |
XOM281215C00115000 | 2026-03-20 18:57:19+00:00 | 115 | 56 | 53.5 | 57 | 2.599999 | 4.868911 | 1 | 745 | 0.331244 | True | REGULAR | USD | CALL | 2028-12-15 | 999 | 55.25 | 5,600 | 48.695652 | 114 | 203.571429 | -58 | -103.571429 | 171 |
XOM281215C00120000 | 2026-03-20 17:19:45+00:00 | 120 | 52.93 | 50.05 | 54 | 3.130001 | 6.285143 | 5 | 371 | 0.332038 | True | REGULAR | USD | CALL | 2028-12-15 | 999 | 52.025 | 5,293 | 44.108333 | 119 | 224.825241 | -66.07 | -124.825241 | 172.93 |
XOM281215C00125000 | 2026-03-20 19:33:41+00:00 | 125 | 49 | 46.5 | 51 | 3.599999 | 7.929512 | 24 | 1,032 | 0.330939 | True | REGULAR | USD | CALL | 2028-12-15 | 999 | 48.75 | 4,900 | 39.2 | 124 | 253.061224 | -75 | -153.061224 | 174 |
XOM281215C00130000 | 2026-03-18 14:09:08+00:00 | 130 | 46 | 43.5 | 46.15 | 1 | 2.222222 | 5 | 613 | 0.306556 | True | REGULAR | USD | CALL | 2028-12-15 | 999 | 44.825 | 4,600 | 35.384615 | 129 | 280.434783 | -83 | -180.434783 | 176 |
XOM281215C00135000 | 2026-03-20 13:48:10+00:00 | 135 | 42.83 | 40.5 | 43.75 | 1.330002 | 3.204824 | 2 | 176 | 0.310218 | True | REGULAR | USD | CALL | 2028-12-15 | 999 | 42.125 | 4,283 | 31.725926 | 134 | 312.864814 | -91.17 | -212.864814 | 177.83 |
XOM281215C00140000 | 2026-03-20 13:36:51+00:00 | 140 | 40.12 | 38.1 | 41.25 | 1.219997 | 3.13624 | 1 | 361 | 0.310981 | True | REGULAR | USD | CALL | 2028-12-15 | 999 | 39.675 | 4,012 | 28.657143 | 139 | 346.460618 | -98.88 | -246.460618 | 180.12 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.