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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XOM281215C00145000 | 2026-03-20 19:32:23+00:00 | 145 | 37.35 | 35 | 39.5 | 0.649998 | 1.771111 | 44 | 8,062 | 0.318076 | True | REGULAR | USD | CALL | 2028-12-15 | 999 | 37.25 | 3,735 | 25.758621 | 144 | 385.542169 | -106.65 | -285.542169 | 182.35 |
XOM281215C00150000 | 2026-03-20 18:57:01+00:00 | 150 | 35.5 | 32.5 | 35.5 | 2.299999 | 6.927709 | 198 | 1,487 | 0.300514 | True | REGULAR | USD | CALL | 2028-12-15 | 999 | 34 | 3,550 | 23.666667 | 149 | 419.71831 | -113.5 | -319.71831 | 185.5 |
XOM281215C00155000 | 2026-03-20 19:37:08+00:00 | 155 | 32.35 | 30 | 34.25 | 2.999998 | 10.221458 | 67 | 340 | 0.309882 | True | REGULAR | USD | CALL | 2028-12-15 | 999 | 32.125 | 3,235 | 20.870968 | 154 | 476.043277 | -121.65 | -376.043277 | 187.35 |
XOM281215C00160000 | 2026-03-20 19:53:49+00:00 | 160 | 30.25 | 28 | 31.3 | 1.450001 | 5.034725 | 205 | 4,603 | 0.301032 | False | REGULAR | USD | CALL | 2028-12-15 | 999 | 29.65 | 3,025 | 18.90625 | 0 | 0 | 30.25 | 100 | 190.25 |
XOM281215C00165000 | 2026-03-20 18:02:17+00:00 | 165 | 28.84 | 26.45 | 30 | 1.34 | 4.872728 | 25 | 888 | 0.307227 | False | REGULAR | USD | CALL | 2028-12-15 | 999 | 28.225 | 2,884 | 17.478788 | 0 | 0 | 28.84 | 100 | 193.84 |
XOM281215C00170000 | 2026-03-20 18:43:28+00:00 | 170 | 26.87 | 24.95 | 27.55 | 1.870001 | 7.480004 | 29 | 234 | 0.3012 | False | REGULAR | USD | CALL | 2028-12-15 | 999 | 26.25 | 2,687 | 15.805882 | 0 | 0 | 26.87 | 100 | 196.87 |
XOM281215C00175000 | 2026-03-20 18:02:59+00:00 | 175 | 24.8 | 23.1 | 25.7 | 2.4 | 10.714284 | 2 | 542 | 0.299918 | False | REGULAR | USD | CALL | 2028-12-15 | 999 | 24.4 | 2,480 | 14.171429 | 0 | 0 | 24.8 | 100 | 199.8 |
XOM281215C00180000 | 2026-03-20 18:57:34+00:00 | 180 | 22.9 | 20 | 23.55 | 1.1 | 5.045874 | 24 | 564 | 0.294822 | False | REGULAR | USD | CALL | 2028-12-15 | 999 | 21.775 | 2,290 | 12.722222 | 0 | 0 | 22.9 | 100 | 202.9 |
XOM281215C00185000 | 2026-03-20 18:03:40+00:00 | 185 | 21.59 | 18.5 | 23 | 0.960001 | 4.653422 | 4 | 185 | 0.303962 | False | REGULAR | USD | CALL | 2028-12-15 | 999 | 20.75 | 2,159 | 11.67027 | 0 | 0 | 21.59 | 100 | 206.59 |
XOM281215C00190000 | 2026-03-19 17:20:16+00:00 | 190 | 18.79 | 17 | 21.5 | 0 | 0 | 1 | 35 | 0.303199 | False | REGULAR | USD | CALL | 2028-12-15 | 999 | 19.25 | 1,879 | 9.889474 | 0 | 0 | 18.79 | 100 | 208.79 |
XOM281215C00195000 | 2026-03-19 15:50:04+00:00 | 195 | 17.39 | 16.5 | 20.5 | 0 | 0 | 5 | 96 | 0.306388 | False | REGULAR | USD | CALL | 2028-12-15 | 999 | 18.5 | 1,739 | 8.917949 | 0 | 0 | 17.39 | 100 | 212.39 |
XOM281215C00200000 | 2026-03-20 15:48:40+00:00 | 200 | 16.65 | 14.5 | 18 | 1.759999 | 11.820008 | 2 | 194 | 0.294319 | False | REGULAR | USD | CALL | 2028-12-15 | 999 | 16.25 | 1,665 | 8.325 | 0 | 0 | 16.65 | 100 | 216.65 |
XOM281215C00210000 | 2026-03-20 19:35:13+00:00 | 210 | 14.3 | 12 | 16.5 | 0.7 | 5.147058 | 9 | 176 | 0.301765 | False | REGULAR | USD | CALL | 2028-12-15 | 999 | 14.25 | 1,430 | 6.809524 | 0 | 0 | 14.3 | 100 | 224.3 |
XOM281215C00220000 | 2026-03-20 19:24:56+00:00 | 220 | 13 | 10 | 15 | 1.3 | 11.111113 | 11 | 150 | 0.3068 | False | REGULAR | USD | CALL | 2028-12-15 | 999 | 12.5 | 1,300 | 5.909091 | 0 | 0 | 13 | 100 | 233 |
XOM281215C00230000 | 2026-03-20 16:13:15+00:00 | 230 | 11.31 | 8.5 | 13 | 0.910001 | 8.750008 | 3 | 70 | 0.304313 | False | REGULAR | USD | CALL | 2028-12-15 | 999 | 10.75 | 1,131 | 4.917391 | 0 | 0 | 11.31 | 100 | 241.31 |
XOM281215P00060000 | 2026-03-17 14:05:03+00:00 | 60 | 1.5 | 0.27 | 3.55 | 0 | 0 | 1 | 218 | 0.468389 | False | REGULAR | USD | PUT | 2028-12-15 | 999 | 1.91 | 150 | 2.5 | 0 | 0 | 1.5 | 100 | 58.5 |
XOM281215P00065000 | 2026-03-12 18:53:47+00:00 | 65 | 2.17 | 0.57 | 3.75 | 0 | 0 | 24 | 63 | 0.441473 | False | REGULAR | USD | PUT | 2028-12-15 | 999 | 2.16 | 217 | 3.338462 | 0 | 0 | 2.17 | 100 | 62.83 |
XOM281215P00070000 | 2026-03-11 18:59:55+00:00 | 70 | 2.34 | 0.86 | 3.95 | 0 | 0 | 3 | 59 | 0.416327 | False | REGULAR | USD | PUT | 2028-12-15 | 999 | 2.405 | 234 | 3.342857 | 0 | 0 | 2.34 | 100 | 67.66 |
XOM281215P00075000 | 2026-02-20 20:33:40+00:00 | 75 | 2.85 | 1.44 | 4.35 | 0 | 0 | 10 | 70 | 0.39826 | False | REGULAR | USD | PUT | 2028-12-15 | 999 | 2.895 | 285 | 3.8 | 0 | 0 | 2.85 | 100 | 72.15 |
XOM281215P00080000 | 2026-03-11 13:55:50+00:00 | 80 | 3.66 | 1.37 | 4.9 | 0 | 0 | 1 | 39 | 0.384345 | False | REGULAR | USD | PUT | 2028-12-15 | 999 | 3.135 | 366 | 4.575 | 0 | 0 | 3.66 | 100 | 76.34 |
XOM281215P00085000 | 2026-03-11 16:12:14+00:00 | 85 | 4.2 | 2.2 | 6.5 | 0 | 0 | 8 | 42 | 0.393683 | False | REGULAR | USD | PUT | 2028-12-15 | 999 | 4.35 | 420 | 4.941176 | 0 | 0 | 4.2 | 100 | 80.8 |
XOM281215P00090000 | 2026-03-12 17:45:21+00:00 | 90 | 4.79 | 2.54 | 6 | 0 | 0 | 10 | 134 | 0.355536 | False | REGULAR | USD | PUT | 2028-12-15 | 999 | 4.27 | 479 | 5.322222 | 0 | 0 | 4.79 | 100 | 85.21 |
XOM281215P00095000 | 2026-03-17 13:44:28+00:00 | 95 | 5.1 | 3 | 8 | 0 | 0 | 1 | 51 | 0.368353 | False | REGULAR | USD | PUT | 2028-12-15 | 999 | 5.5 | 510 | 5.368421 | 0 | 0 | 5.1 | 100 | 89.9 |
XOM281215P00100000 | 2026-03-12 19:57:31+00:00 | 100 | 5.75 | 4 | 7.65 | 0 | 0 | 2 | 44 | 0.335792 | False | REGULAR | USD | PUT | 2028-12-15 | 999 | 5.825 | 575 | 5.75 | 0 | 0 | 5.75 | 100 | 94.25 |
XOM281215P00105000 | 2026-03-17 15:46:08+00:00 | 105 | 6.9 | 5 | 9.5 | 0 | 0 | 11 | 38 | 0.341315 | False | REGULAR | USD | PUT | 2028-12-15 | 999 | 7.25 | 690 | 6.571429 | 0 | 0 | 6.9 | 100 | 98.1 |
XOM281215P00110000 | 2026-03-12 19:52:21+00:00 | 110 | 9 | 5.5 | 10.5 | 0 | 0 | 10 | 14 | 0.331061 | False | REGULAR | USD | PUT | 2028-12-15 | 999 | 8 | 900 | 8.181818 | 0 | 0 | 9 | 100 | 101 |
XOM281215P00115000 | 2026-03-13 14:00:09+00:00 | 115 | 9.8 | 7 | 11.5 | 0 | 0 | 2 | 69 | 0.320106 | False | REGULAR | USD | PUT | 2028-12-15 | 999 | 9.25 | 980 | 8.521739 | 0 | 0 | 9.8 | 100 | 105.2 |
XOM281215P00120000 | 2026-03-20 14:44:32+00:00 | 120 | 10.35 | 9.5 | 11.8 | -2.099999 | -16.867466 | 1 | 177 | 0.299201 | False | REGULAR | USD | PUT | 2028-12-15 | 999 | 10.65 | 1,035 | 8.625 | 0 | 0 | 10.35 | 100 | 109.65 |
XOM281215P00125000 | 2026-03-12 13:37:05+00:00 | 125 | 13.7 | 9.5 | 14.5 | 0 | 0 | 1 | 53 | 0.308753 | False | REGULAR | USD | PUT | 2028-12-15 | 999 | 12 | 1,370 | 10.96 | 0 | 0 | 13.7 | 100 | 111.3 |
XOM281215P00130000 | 2026-03-18 15:43:29+00:00 | 130 | 13.95 | 11 | 16 | 0 | 0 | 4 | 406 | 0.301307 | False | REGULAR | USD | PUT | 2028-12-15 | 999 | 13.5 | 1,395 | 10.730769 | 0 | 0 | 13.95 | 100 | 116.05 |
XOM281215P00135000 | 2026-03-20 17:55:58+00:00 | 135 | 15 | 13.5 | 17.5 | -0.6 | -3.846156 | 13 | 76 | 0.292854 | False | REGULAR | USD | PUT | 2028-12-15 | 999 | 15.5 | 1,500 | 11.111111 | 0 | 0 | 15 | 100 | 120 |
XOM281215P00140000 | 2026-03-16 14:22:30+00:00 | 140 | 17.7 | 14.5 | 19 | 0 | 0 | 1 | 338 | 0.28347 | False | REGULAR | USD | PUT | 2028-12-15 | 999 | 16.75 | 1,770 | 12.642857 | 0 | 0 | 17.7 | 100 | 122.3 |
XOM281215P00145000 | 2026-03-18 19:36:48+00:00 | 145 | 19.5 | 16.5 | 21 | 0 | 0 | 4 | 225 | 0.278419 | False | REGULAR | USD | PUT | 2028-12-15 | 999 | 18.75 | 1,950 | 13.448276 | 0 | 0 | 19.5 | 100 | 125.5 |
XOM281215P00150000 | 2026-03-19 19:17:05+00:00 | 150 | 21.78 | 18.5 | 23 | 0 | 0 | 21 | 215 | 0.272194 | False | REGULAR | USD | PUT | 2028-12-15 | 999 | 20.75 | 2,178 | 14.52 | 0 | 0 | 21.78 | 100 | 128.22 |
XOM281215P00155000 | 2026-03-20 19:32:52+00:00 | 155 | 23.1 | 20.5 | 25.5 | -0.6 | -2.531647 | 93 | 176 | 0.269783 | False | REGULAR | USD | PUT | 2028-12-15 | 999 | 23 | 2,310 | 14.903226 | 0 | 0 | 23.1 | 100 | 131.9 |
XOM281215P00160000 | 2026-03-20 19:36:16+00:00 | 160 | 25.7 | 23 | 27.5 | -0.5 | -1.908397 | 107 | 74 | 0.261253 | True | REGULAR | USD | PUT | 2028-12-15 | 999 | 25.25 | 2,570 | 16.0625 | 159 | 618.677043 | -133.3 | -518.677043 | 134.3 |
XOM281215P00165000 | 2026-03-20 17:57:33+00:00 | 165 | 27.65 | 25.5 | 30 | -2.300001 | -7.679469 | 106 | 29 | 0.256416 | True | REGULAR | USD | PUT | 2028-12-15 | 999 | 27.75 | 2,765 | 16.757576 | 164 | 593.128391 | -136.35 | -493.128391 | 137.35 |
XOM281215P00170000 | 2026-03-20 17:57:26+00:00 | 170 | 30.2 | 28.5 | 33 | -2.799999 | -8.484846 | 6 | 148 | 0.255134 | True | REGULAR | USD | PUT | 2028-12-15 | 999 | 30.75 | 3,020 | 17.764706 | 169 | 559.602649 | -138.8 | -459.602649 | 139.8 |
XOM281215P00175000 | 2026-03-20 17:57:39+00:00 | 175 | 33.05 | 31 | 35.5 | -1.200001 | -3.503652 | 17 | 6 | 0.247902 | True | REGULAR | USD | PUT | 2028-12-15 | 999 | 33.25 | 3,305 | 18.885714 | 174 | 526.475038 | -140.95 | -426.475038 | 141.95 |
XOM281215P00180000 | 2026-03-12 16:06:13+00:00 | 180 | 39.5 | 34 | 38.5 | 0 | 0 | 7 | 29 | 0.244179 | True | REGULAR | USD | PUT | 2028-12-15 | 999 | 36.25 | 3,950 | 21.944444 | 179 | 453.164557 | -139.5 | -353.164557 | 140.5 |
XOM281215P00185000 | 2026-03-20 17:56:32+00:00 | 185 | 38.8 | 37.5 | 42 | -2.41 | -5.848095 | 7 | 1 | 0.244072 | True | REGULAR | USD | PUT | 2028-12-15 | 999 | 39.75 | 3,880 | 20.972973 | 184 | 474.226804 | -145.2 | -374.226804 | 146.2 |
XOM281215P00190000 | 2026-03-12 16:00:48+00:00 | 190 | 46.5 | 40.5 | 45 | 0 | 0 | 4 | 4 | 0.237968 | True | REGULAR | USD | PUT | 2028-12-15 | 999 | 42.75 | 4,650 | 24.473684 | 189 | 406.451613 | -142.5 | -306.451613 | 143.5 |
XOM281215P00195000 | 2026-01-23 20:56:58+00:00 | 195 | 62 | 51 | 55.5 | 0 | 0 | 1 | 1 | 0.303748 | True | REGULAR | USD | PUT | 2028-12-15 | 999 | 53.25 | 6,200 | 31.794872 | 194 | 312.903226 | -132 | -212.903226 | 133 |
XOM281215P00200000 | 2026-02-18 16:23:48+00:00 | 200 | 55.9 | 47.5 | 52 | 0 | 0 | null | 1 | 0.231972 | True | REGULAR | USD | PUT | 2028-12-15 | 999 | 49.75 | 5,590 | 27.95 | 199 | 355.992844 | -143.1 | -255.992844 | 144.1 |
XOM281215P00210000 | 2026-03-03 17:47:33+00:00 | 210 | 63.72 | 55.8 | 59 | 0 | 0 | null | 1 | 0.221016 | True | REGULAR | USD | PUT | 2028-12-15 | 999 | 57.4 | 6,372 | 30.342857 | 209 | 327.997489 | -145.28 | -227.997489 | 146.28 |
XOM281215P00220000 | 2026-02-25 16:54:04+00:00 | 220 | 74.4 | 63 | 66.95 | 0 | 0 | null | 1 | 0.215553 | True | REGULAR | USD | PUT | 2028-12-15 | 999 | 64.975 | 7,440 | 33.818182 | 219 | 294.354839 | -144.6 | -194.354839 | 145.6 |
XOM281215P00230000 | 2026-02-25 16:52:15+00:00 | 230 | 83.25 | 71.5 | 75.5 | 0 | 0 | 4 | 3 | 0.213234 | True | REGULAR | USD | PUT | 2028-12-15 | 999 | 73.5 | 8,325 | 36.195652 | 229 | 275.075075 | -145.75 | -175.075075 | 146.75 |
XEL260417C00070000 | 2026-03-12 17:26:45+00:00 | 70 | 11.3 | 6.4 | 9.7 | 0 | 0 | null | 2 | 0.715579 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 8.05 | 1,130 | 16.142857 | 69 | 610.619469 | -57.7 | -510.619469 | 81.3 |
XEL260417C00075000 | 2026-03-10 14:55:12+00:00 | 75 | 7.8 | 3 | 3.9 | 0 | 0 | 1 | 4 | 0.355963 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 3.45 | 780 | 10.4 | 74 | 948.717949 | -66.2 | -848.717949 | 82.8 |
XEL260417C00080000 | 2026-03-20 18:52:29+00:00 | 80 | 1.15 | 0.5 | 1.45 | -0.7 | -37.837837 | 54 | 187 | 0.325934 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.975 | 115 | 1.4375 | 0 | 0 | 1.15 | 100 | 81.15 |
XEL260417C00085000 | 2026-03-20 19:53:23+00:00 | 85 | 0.2 | 0.1 | 0.25 | -0.15 | -42.85714 | 10 | 792 | 0.277351 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.175 | 20 | 0.235294 | 0 | 0 | 0.2 | 100 | 85.2 |
XEL260417C00090000 | 2026-03-18 18:05:48+00:00 | 90 | 0.25 | 0 | 0.2 | 0 | 0 | 1 | 78 | 0.368659 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.1 | 25 | 0.277778 | 0 | 0 | 0.25 | 100 | 90.25 |
XEL260417C00095000 | 2026-02-25 14:30:01+00:00 | 95 | 0.41 | 0 | 0.7 | 0 | 0 | null | 2 | 0.520513 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.35 | 41 | 0.431579 | 0 | 0 | 0.41 | 100 | 95.41 |
XEL260417P00065000 | 2026-02-20 14:48:40+00:00 | 65 | 0.2 | 0 | 1.75 | 0 | 0 | 45 | 45 | 0.58936 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.875 | 20 | 0.307692 | 0 | 0 | 0.2 | 100 | 64.8 |
XEL260417P00070000 | 2026-03-18 19:07:43+00:00 | 70 | 0.35 | 0.05 | 0.7 | 0 | 0 | 2 | 14 | 0.366706 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.375 | 35 | 0.5 | 0 | 0 | 0.35 | 100 | 69.65 |
XEL260417P00075000 | 2026-03-20 16:16:02+00:00 | 75 | 1 | 0.45 | 1.7 | 0.2 | 24.999998 | 4 | 239 | 0.302009 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 1.075 | 100 | 1.333333 | 0 | 0 | 1 | 100 | 74 |
XEL260417P00080000 | 2026-03-20 17:10:32+00:00 | 80 | 2.74 | 2.4 | 4.3 | 0.64 | 30.476198 | 3 | 63 | 0.275154 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 3.35 | 274 | 3.425 | 79 | 2,883.211679 | -76.26 | -2,783.211679 | 77.26 |
XEL260417P00085000 | 2026-03-19 13:30:53+00:00 | 85 | 5.25 | 6.3 | 9.1 | 0 | 0 | 1 | 20 | 0.407965 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 7.7 | 525 | 6.176471 | 84 | 1,600 | -78.75 | -1,500 | 79.75 |
XEL260417P00090000 | 2026-02-23 18:45:03+00:00 | 90 | 7.91 | 11.1 | 15.2 | 0 | 0 | null | 0 | 0.729251 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 13.15 | 791 | 8.788889 | 89 | 1,125.158028 | -81.09 | -1,025.158028 | 82.09 |
XEL260515C00055000 | 2026-02-18 15:32:59+00:00 | 55 | 25.75 | 21.4 | 24.2 | 0 | 0 | 1 | 0 | 0.720706 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 22.8 | 2,575 | 46.818182 | 54 | 209.708738 | -28.25 | -109.708738 | 80.75 |
XEL260515C00060000 | 2026-02-24 15:00:40+00:00 | 60 | 23.7 | 16.7 | 19.1 | 0 | 0 | 1 | 1 | 0.592778 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 17.9 | 2,370 | 39.5 | 59 | 248.945148 | -35.3 | -148.945148 | 83.7 |
XEL260515C00070000 | 2026-03-20 16:00:20+00:00 | 70 | 9.21 | 7.5 | 9.6 | -5.29 | -36.482758 | 5 | 281 | 0.49146 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 8.55 | 921 | 13.157143 | 69 | 749.185668 | -59.79 | -649.185668 | 79.21 |
XEL260515C00075000 | 2026-02-18 16:04:31+00:00 | 75 | 6.95 | 4 | 4.8 | 0 | 0 | 2 | 106 | 0.327888 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 4.4 | 695 | 9.266667 | 74 | 1,064.748201 | -67.05 | -964.748201 | 81.95 |
XEL260515C00080000 | 2026-03-20 17:41:06+00:00 | 80 | 2.4 | 1.4 | 2.3 | -0.15 | -5.882348 | 3 | 394 | 0.30445 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.85 | 240 | 3 | 0 | 0 | 2.4 | 100 | 82.4 |
XEL260515C00085000 | 2026-03-20 17:17:32+00:00 | 85 | 0.55 | 0.3 | 1.15 | -0.45 | -45 | 7 | 490 | 0.318488 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.725 | 55 | 0.647059 | 0 | 0 | 0.55 | 100 | 85.55 |
XEL260515C00090000 | 2026-03-12 17:34:38+00:00 | 90 | 0.47 | 0 | 0.8 | 0 | 0 | 4 | 38 | 0.369147 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.4 | 47 | 0.522222 | 0 | 0 | 0.47 | 100 | 90.47 |
XEL260515C00095000 | 2026-03-20 13:38:56+00:00 | 95 | 0.38 | 0 | 0.8 | -0.02 | -5.000003 | 30 | 98 | 0.449713 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.4 | 38 | 0.4 | 0 | 0 | 0.38 | 100 | 95.38 |
XEL260515C00100000 | 2026-02-27 15:42:37+00:00 | 100 | 0.42 | 0 | 2.2 | 0 | 0 | 1 | 3 | 0.570805 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.1 | 42 | 0.42 | 0 | 0 | 0.42 | 100 | 100.42 |
XEL260515C00105000 | 2025-11-04 14:57:21+00:00 | 105 | 0.25 | 0 | 0 | 0 | 0 | null | 10 | 0.125009 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0 | 25 | 0.238095 | 0 | 0 | 0.25 | 100 | 105.25 |
XEL260515P00045000 | 2026-01-07 19:08:36+00:00 | 45 | 0.05 | 0 | 0.4 | 0 | 0 | 1 | 1 | 0.736331 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0.2 | 5 | 0.111111 | 0 | 0 | 0.05 | 100 | 44.95 |
XEL260515P00050000 | 2026-01-27 14:37:55+00:00 | 50 | 0.13 | 0 | 1.15 | 0 | 0 | null | 1 | 0.755374 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0.575 | 13 | 0.26 | 0 | 0 | 0.13 | 100 | 49.87 |
XEL260515P00055000 | 2025-11-14 14:30:03+00:00 | 55 | 0.4 | 0 | 0 | 0 | 0 | 1 | 2 | 0.250008 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0 | 40 | 0.727273 | 0 | 0 | 0.4 | 100 | 54.6 |
XEL260515P00060000 | 2026-03-13 17:42:22+00:00 | 60 | 0.25 | 0 | 0.4 | 0 | 0 | 6 | 10 | 0.443853 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0.2 | 25 | 0.416667 | 0 | 0 | 0.25 | 100 | 59.75 |
XEL260515P00065000 | 2026-01-21 20:25:00+00:00 | 65 | 0.93 | 0.2 | 1.15 | 0 | 0 | 10 | 47 | 0.454107 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0.675 | 93 | 1.430769 | 0 | 0 | 0.93 | 100 | 64.07 |
XEL260515P00070000 | 2026-03-11 17:59:59+00:00 | 70 | 0.51 | 0.65 | 1.25 | 0 | 0 | 2 | 106 | 0.324958 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0.95 | 51 | 0.728571 | 0 | 0 | 0.51 | 100 | 69.49 |
XEL260515P00075000 | 2026-03-18 17:33:15+00:00 | 75 | 1.09 | 1.6 | 2.55 | 0 | 0 | 2 | 67 | 0.28614 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 2.075 | 109 | 1.453333 | 0 | 0 | 1.09 | 100 | 73.91 |
XEL260515P00080000 | 2026-03-17 15:37:03+00:00 | 80 | 1.95 | 4 | 5.1 | 0 | 0 | 1 | 48 | 0.266365 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 4.55 | 195 | 2.4375 | 79 | 4,051.282051 | -77.05 | -3,951.282051 | 78.05 |
XEL260515P00085000 | 2026-03-16 16:35:11+00:00 | 85 | 4.75 | 7 | 9.3 | 0 | 0 | 2 | 50 | 0.309577 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 8.15 | 475 | 5.588235 | 84 | 1,768.421053 | -79.25 | -1,668.421053 | 80.25 |
XEL260618C00065000 | 2025-12-09 20:20:10+00:00 | 65 | 12.57 | 10.7 | 13.3 | 0 | 0 | null | 3 | 0.397711 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 12 | 1,257 | 19.338462 | 64 | 509.148767 | -51.43 | -409.148767 | 77.57 |
XEL260618C00070000 | 2026-02-13 15:10:18+00:00 | 70 | 12 | 7.2 | 10.8 | 0 | 0 | 2 | 31 | 0.478155 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 9 | 1,200 | 17.142857 | 69 | 575 | -57 | -475 | 82 |
XEL260618C00075000 | 2026-03-10 14:19:36+00:00 | 75 | 8.7 | 4.6 | 5.8 | 0 | 0 | 1 | 648 | 0.32569 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 5.2 | 870 | 11.6 | 74 | 850.574713 | -65.3 | -750.574713 | 83.7 |
XEL260618C00080000 | 2026-03-20 15:36:18+00:00 | 80 | 3.3 | 2 | 3.1 | -2.3 | -41.07143 | 2 | 87 | 0.29383 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 2.55 | 330 | 4.125 | 0 | 0 | 3.3 | 100 | 83.3 |
XEL260618C00085000 | 2026-03-20 15:21:05+00:00 | 85 | 1.55 | 0.05 | 1.45 | -0.45 | -22.500002 | 10 | 215 | 0.276008 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.75 | 155 | 1.823529 | 0 | 0 | 1.55 | 100 | 86.55 |
XEL260618C00090000 | 2026-03-20 19:39:58+00:00 | 90 | 0.5 | 0.25 | 0.65 | -0.2 | -28.571426 | 127 | 999 | 0.272468 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.45 | 50 | 0.555556 | 0 | 0 | 0.5 | 100 | 90.5 |
XEL260618C00095000 | 2026-03-19 15:18:36+00:00 | 95 | 0.29 | 0.05 | 2.4 | 0 | 0 | 1 | 6 | 0.512456 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.225 | 29 | 0.305263 | 0 | 0 | 0.29 | 100 | 95.29 |
XEL260618C00100000 | 2026-03-02 15:18:47+00:00 | 100 | 0.35 | 0 | 2.3 | 0 | 0 | 1 | 1 | 0.570927 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.15 | 35 | 0.35 | 0 | 0 | 0.35 | 100 | 100.35 |
XEL260618C00105000 | 2026-03-13 17:29:19+00:00 | 105 | 0.1 | 0 | 0.25 | 0 | 0 | null | 4 | 0.35987 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.125 | 10 | 0.095238 | 0 | 0 | 0.1 | 100 | 105.1 |
XEL260618C00110000 | 2026-03-13 19:11:34+00:00 | 110 | 0.05 | 0 | 0.2 | 0 | 0 | null | 4 | 0.386237 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.1 | 5 | 0.045455 | 0 | 0 | 0.05 | 100 | 110.05 |
XEL260618P00045000 | 2025-12-22 18:30:03+00:00 | 45 | 0.23 | 0 | 0.45 | 0 | 0 | 6 | 7 | 0.590824 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.225 | 23 | 0.511111 | 0 | 0 | 0.23 | 100 | 44.77 |
XEL260618P00055000 | 2026-01-15 20:02:43+00:00 | 55 | 0.58 | 0 | 0.75 | 0 | 0 | null | 2 | 0.51856 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.375 | 58 | 1.054545 | 0 | 0 | 0.58 | 100 | 54.42 |
XEL260618P00060000 | 2026-02-10 14:52:20+00:00 | 60 | 0.54 | 0.15 | 0.75 | 0 | 0 | 1 | 3 | 0.411383 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.45 | 54 | 0.9 | 0 | 0 | 0.54 | 100 | 59.46 |
XEL260618P00065000 | 2026-02-09 17:26:28+00:00 | 65 | 1 | 0.4 | 1.3 | 0 | 0 | 3 | 19 | 0.373541 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.85 | 100 | 1.538462 | 0 | 0 | 1 | 100 | 64 |
XEL260618P00070000 | 2026-02-09 19:09:02+00:00 | 70 | 1.8 | 0 | 3.3 | 0 | 0 | 1 | 131 | 0.422857 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 1.65 | 180 | 2.571429 | 0 | 0 | 1.8 | 100 | 68.2 |
XEL260618P00075000 | 2026-03-19 19:57:27+00:00 | 75 | 2.03 | 2.35 | 3.2 | 0 | 0 | 4 | 195 | 0.269416 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 2.775 | 203 | 2.706667 | 0 | 0 | 2.03 | 100 | 72.97 |
XEL260618P00080000 | 2026-03-20 16:20:25+00:00 | 80 | 4.7 | 4.7 | 6 | 1.02 | 27.717384 | 2 | 26 | 0.271614 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 5.35 | 470 | 5.875 | 79 | 1,680.851064 | -74.3 | -1,580.851064 | 75.3 |
XEL260618P00085000 | 2026-03-13 18:53:53+00:00 | 85 | 5.1 | 7 | 9.7 | 0 | 0 | 4 | 11 | 0.277839 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 8.35 | 510 | 6 | 84 | 1,647.058824 | -78.9 | -1,547.058824 | 79.9 |
XEL260821C00045000 | 2026-02-12 15:20:53+00:00 | 45 | 33.82 | 30.4 | 34.5 | 0 | 0 | null | 2 | 0.564457 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 32.45 | 3,382 | 75.155556 | 44 | 130.100532 | -10.18 | -30.100532 | 78.82 |
XEL260821C00065000 | 2025-12-04 17:15:35+00:00 | 65 | 14.3 | 0 | 0 | 0 | 0 | null | 0 | 0.00001 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 0 | 1,430 | 22 | 64 | 447.552448 | -49.7 | -347.552448 | 79.3 |
XEL260821C00070000 | 2026-02-24 15:09:30+00:00 | 70 | 14.9 | 9.2 | 10.3 | 0 | 0 | 80 | 484 | 0.3357 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 9.75 | 1,490 | 21.285714 | 69 | 463.087248 | -54.1 | -363.087248 | 84.9 |
XEL260821C00075000 | 2026-03-20 16:29:04+00:00 | 75 | 6.95 | 5.7 | 6.9 | -0.55 | -7.333336 | 1 | 131 | 0.305183 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 6.3 | 695 | 9.266667 | 74 | 1,064.748201 | -67.05 | -964.748201 | 81.95 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.