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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XEL260821C00080000 | 2026-03-19 17:57:54+00:00 | 80 | 3.5 | 3 | 4.5 | -1.1 | -23.913042 | 1 | 22 | 0.295661 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 3.75 | 350 | 4.375 | 0 | 0 | 3.5 | 100 | 83.5 |
XEL260821C00085000 | 2026-03-19 18:50:14+00:00 | 85 | 2.35 | 1.4 | 2.8 | -0.2 | -7.843139 | 1 | 232 | 0.289924 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 2.1 | 235 | 2.764706 | 0 | 0 | 2.35 | 100 | 87.35 |
XEL260821C00090000 | 2026-03-20 14:37:22+00:00 | 90 | 1.15 | 0.65 | 1.35 | -0.1 | -8.000002 | 20 | 178 | 0.264168 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 1 | 115 | 1.277778 | 0 | 0 | 1.15 | 100 | 91.15 |
XEL260821C00095000 | 2026-03-17 16:04:20+00:00 | 95 | 1 | 0.15 | 1.7 | 0 | 0 | 2 | 1,039 | 0.343024 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 0.925 | 100 | 1.052632 | 0 | 0 | 1 | 100 | 96 |
XEL260821C00100000 | 2026-02-19 19:51:57+00:00 | 100 | 0.45 | 0 | 2.5 | 0 | 0 | 3 | 4 | 0.449102 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 1.25 | 45 | 0.45 | 0 | 0 | 0.45 | 100 | 100.45 |
XEL260821C00105000 | 2026-02-12 15:57:02+00:00 | 105 | 0.2 | 0 | 2.35 | 0 | 0 | 7 | 8 | 0.485479 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 1.175 | 20 | 0.190476 | 0 | 0 | 0.2 | 100 | 105.2 |
XEL260821P00045000 | 2025-12-24 15:15:17+00:00 | 45 | 0.34 | 0 | 0.6 | 0 | 0 | null | 7 | 0.548833 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 0.3 | 34 | 0.755556 | 0 | 0 | 0.34 | 100 | 44.66 |
XEL260821P00060000 | 2026-03-04 14:30:07+00:00 | 60 | 0.3 | 0 | 2.65 | 0 | 0 | 4 | 16 | 0.488042 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 1.325 | 30 | 0.5 | 0 | 0 | 0.3 | 100 | 59.7 |
XEL260821P00065000 | 2026-02-25 15:03:56+00:00 | 65 | 0.96 | 0.8 | 2.05 | 0 | 0 | 4 | 11 | 0.342902 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 1.425 | 96 | 1.476923 | 0 | 0 | 0.96 | 100 | 64.04 |
XEL260821P00070000 | 2026-03-20 19:57:58+00:00 | 70 | 2.35 | 1.9 | 2.35 | 0.5 | 27.02702 | 2 | 49 | 0.265754 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 2.125 | 235 | 3.357143 | 0 | 0 | 2.35 | 100 | 67.65 |
XEL260821P00075000 | 2026-03-20 19:46:19+00:00 | 75 | 3.38 | 3.3 | 5.5 | 0.38 | 12.666671 | 4 | 38 | 0.32447 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 4.4 | 338 | 4.506667 | 0 | 0 | 3.38 | 100 | 71.62 |
XEL260821P00080000 | 2026-03-19 17:55:14+00:00 | 80 | 5 | 5.6 | 6.6 | 0 | 0 | 4 | 11 | 0.238167 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 6.1 | 500 | 6.25 | 79 | 1,580 | -74 | -1,480 | 75 |
XEL260821P00085000 | 2026-02-13 16:49:24+00:00 | 85 | 6.63 | 9 | 10.6 | 0 | 0 | null | 3 | 0.265876 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 9.8 | 663 | 7.8 | 84 | 1,266.968326 | -77.37 | -1,166.968326 | 78.37 |
XEL260821P00090000 | 2025-12-12 20:37:12+00:00 | 90 | 15.41 | 13.3 | 16.4 | 0 | 0 | 1 | 21 | 0.379401 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 14.85 | 1,541 | 17.122222 | 89 | 577.547047 | -73.59 | -477.547047 | 74.59 |
XEL260821P00100000 | 2025-11-21 17:22:29+00:00 | 100 | 20.1 | 0 | 0 | 0 | 0 | 20 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 0 | 2,010 | 20.1 | 99 | 492.537313 | -78.9 | -392.537313 | 79.9 |
XEL260918C00060000 | 2026-02-24 19:53:12+00:00 | 60 | 24.8 | 17.3 | 20.2 | 0 | 0 | 1 | 1 | 0.502935 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 18.75 | 2,480 | 41.333333 | 59 | 237.903226 | -34.2 | -137.903226 | 84.8 |
XEL260918C00075000 | 2026-02-10 16:37:09+00:00 | 75 | 6.5 | 6 | 7.8 | 0 | 0 | 5 | 23 | 0.323249 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 6.9 | 650 | 8.666667 | 74 | 1,138.461538 | -67.5 | -1,038.461538 | 81.5 |
XEL260918C00080000 | 2026-03-12 13:51:39+00:00 | 80 | 5.85 | 3.6 | 4.9 | 0 | 0 | 5 | 26 | 0.290412 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 4.25 | 585 | 7.3125 | 0 | 0 | 5.85 | 100 | 85.85 |
XEL260918C00085000 | 2026-03-20 17:41:06+00:00 | 85 | 2.55 | 1.75 | 2.65 | -0.85 | -25.000004 | 2 | 49 | 0.258858 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 2.2 | 255 | 3 | 0 | 0 | 2.55 | 100 | 87.55 |
XEL260918C00090000 | 2026-03-02 20:16:20+00:00 | 90 | 3.19 | 1 | 1.9 | 0 | 0 | 12 | 16 | 0.277412 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.45 | 319 | 3.544444 | 0 | 0 | 3.19 | 100 | 93.19 |
XEL260918C00095000 | 2026-03-20 19:03:30+00:00 | 95 | 0.7 | 0.35 | 1.05 | -0.5 | -41.666668 | 1 | 6 | 0.268684 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.7 | 70 | 0.736842 | 0 | 0 | 0.7 | 100 | 95.7 |
XEL260918C00100000 | 2026-02-13 14:30:00+00:00 | 100 | 0.75 | 0 | 1.05 | 0 | 0 | 10 | 10 | 0.31031 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.525 | 75 | 0.75 | 0 | 0 | 0.75 | 100 | 100.75 |
XEL260918C00105000 | 2026-03-05 16:45:33+00:00 | 105 | 0.4 | 0 | 2.3 | 0 | 0 | null | 1 | 0.442999 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.15 | 40 | 0.380952 | 0 | 0 | 0.4 | 100 | 105.4 |
XEL260918P00045000 | 2026-02-02 14:30:04+00:00 | 45 | 0.4 | 0 | 0.95 | 0 | 0 | null | 1 | 0.563725 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0.475 | 40 | 0.888889 | 0 | 0 | 0.4 | 100 | 44.6 |
XEL260918P00055000 | 2026-02-06 20:10:46+00:00 | 55 | 0.9 | 0 | 2.15 | 0 | 0 | 5 | 5 | 0.50562 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 1.075 | 90 | 1.636364 | 0 | 0 | 0.9 | 100 | 54.1 |
XEL260918P00060000 | 2026-01-28 16:07:18+00:00 | 60 | 1.1 | 0.6 | 2.25 | 0 | 0 | 1 | 1 | 0.419317 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 1.425 | 110 | 1.833333 | 0 | 0 | 1.1 | 100 | 58.9 |
XEL260918P00065000 | 2026-03-20 19:03:57+00:00 | 65 | 1.5 | 1.3 | 1.85 | 0.3 | 24.999996 | 1 | 6 | 0.301643 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 1.575 | 150 | 2.307692 | 0 | 0 | 1.5 | 100 | 63.5 |
XEL260918P00075000 | 2026-02-11 15:07:04+00:00 | 75 | 3.7 | 3.2 | 4.9 | 0 | 0 | 8 | 8 | 0.269783 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 4.05 | 370 | 4.933333 | 0 | 0 | 3.7 | 100 | 71.3 |
XEL260918P00080000 | 2026-03-16 16:37:11+00:00 | 80 | 4.4 | 6 | 7.2 | 0 | 0 | 2 | 26 | 0.2472 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 6.6 | 440 | 5.5 | 79 | 1,795.454545 | -74.6 | -1,695.454545 | 75.6 |
XEL260918P00085000 | 2026-03-19 18:00:36+00:00 | 85 | 8.4 | 9.3 | 10.4 | 0 | 0 | 3 | 3 | 0.233894 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 9.85 | 840 | 9.882353 | 84 | 1,000 | -75.6 | -900 | 76.6 |
XEL261120C00050000 | 2026-03-11 18:27:45+00:00 | 50 | 32.06 | 26.1 | 29.9 | 0 | 0 | 2 | 3 | 0.598881 | True | REGULAR | USD | CALL | 2026-11-20 | 243 | 28 | 3,206 | 64.12 | 49 | 152.838428 | -16.94 | -52.838428 | 82.06 |
XEL261120C00060000 | 2026-02-03 16:42:56+00:00 | 60 | 17.3 | 21.8 | 24.7 | 0 | 0 | 1 | 9 | 0.600834 | True | REGULAR | USD | CALL | 2026-11-20 | 243 | 23.25 | 1,730 | 28.833333 | 59 | 341.040462 | -41.7 | -241.040462 | 77.3 |
XEL261120C00065000 | 2026-02-11 20:45:43+00:00 | 65 | 15 | 12.7 | 16.2 | 0 | 0 | 12 | 6 | 0.397589 | True | REGULAR | USD | CALL | 2026-11-20 | 243 | 14.45 | 1,500 | 23.076923 | 64 | 426.666667 | -49 | -326.666667 | 80 |
XEL261120C00070000 | 2026-02-17 16:49:21+00:00 | 70 | 13.8 | 8.9 | 11.9 | 0 | 0 | 1 | 24 | 0.338202 | True | REGULAR | USD | CALL | 2026-11-20 | 243 | 10.4 | 1,380 | 19.714286 | 69 | 500 | -55.2 | -400 | 83.8 |
XEL261120C00075000 | 2026-03-18 15:12:50+00:00 | 75 | 9.85 | 6.3 | 8.7 | 0 | 0 | 1 | 45 | 0.315192 | True | REGULAR | USD | CALL | 2026-11-20 | 243 | 7.5 | 985 | 13.133333 | 74 | 751.269036 | -64.15 | -651.269036 | 84.85 |
XEL261120C00080000 | 2026-03-12 19:33:13+00:00 | 80 | 7 | 4.1 | 6.1 | 0 | 0 | 22 | 112 | 0.298225 | False | REGULAR | USD | CALL | 2026-11-20 | 243 | 5.1 | 700 | 8.75 | 0 | 0 | 7 | 100 | 87 |
XEL261120C00085000 | 2026-03-13 15:28:35+00:00 | 85 | 5.3 | 2 | 4.4 | 0 | 0 | 2 | 66 | 0.297981 | False | REGULAR | USD | CALL | 2026-11-20 | 243 | 3.2 | 530 | 6.235294 | 0 | 0 | 5.3 | 100 | 90.3 |
XEL261120C00090000 | 2026-03-11 19:57:47+00:00 | 90 | 3 | 1.25 | 2.8 | 0 | 0 | 1 | 129 | 0.283088 | False | REGULAR | USD | CALL | 2026-11-20 | 243 | 2.025 | 300 | 3.333333 | 0 | 0 | 3 | 100 | 93 |
XEL261120C00095000 | 2026-03-12 16:08:14+00:00 | 95 | 1.6 | 0.55 | 2.15 | 0 | 0 | 2 | 25 | 0.296394 | False | REGULAR | USD | CALL | 2026-11-20 | 243 | 1.35 | 160 | 1.684211 | 0 | 0 | 1.6 | 100 | 96.6 |
XEL261120C00100000 | 2026-03-02 15:18:47+00:00 | 100 | 1.6 | 0 | 2.25 | 0 | 0 | 1 | 8 | 0.342048 | False | REGULAR | USD | CALL | 2026-11-20 | 243 | 1.125 | 160 | 1.6 | 0 | 0 | 1.6 | 100 | 101.6 |
XEL261120C00105000 | 2026-02-26 15:34:32+00:00 | 105 | 0.85 | 0 | 2.6 | 0 | 0 | 1 | 6 | 0.398321 | False | REGULAR | USD | CALL | 2026-11-20 | 243 | 1.3 | 85 | 0.809524 | 0 | 0 | 0.85 | 100 | 105.85 |
XEL261120P00045000 | 2025-12-30 17:23:05+00:00 | 45 | 0.63 | 0 | 2.25 | 0 | 0 | 15 | 32 | 0.507573 | False | REGULAR | USD | PUT | 2026-11-20 | 243 | 1.125 | 63 | 1.4 | 0 | 0 | 0.63 | 100 | 44.37 |
XEL261120P00050000 | 2026-03-03 19:52:21+00:00 | 50 | 0.75 | 0.15 | 2.4 | 0 | 0 | 1 | 22 | 0.542485 | False | REGULAR | USD | PUT | 2026-11-20 | 243 | 1.275 | 75 | 1.5 | 0 | 0 | 0.75 | 100 | 49.25 |
XEL261120P00060000 | 2026-01-08 20:42:34+00:00 | 60 | 1.74 | 0.15 | 1.95 | 0 | 0 | 1 | 10 | 0.341437 | False | REGULAR | USD | PUT | 2026-11-20 | 243 | 1.05 | 174 | 2.9 | 0 | 0 | 1.74 | 100 | 58.26 |
XEL261120P00065000 | 2026-02-09 14:43:07+00:00 | 65 | 2.3 | 0.3 | 3.9 | 0 | 0 | 2 | 16 | 0.370978 | False | REGULAR | USD | PUT | 2026-11-20 | 243 | 2.1 | 230 | 3.538462 | 0 | 0 | 2.3 | 100 | 62.7 |
XEL261120P00070000 | 2026-03-19 17:18:18+00:00 | 70 | 2.85 | 2.7 | 3.5 | 0 | 0 | 21 | 56 | 0.264656 | False | REGULAR | USD | PUT | 2026-11-20 | 243 | 3.1 | 285 | 4.071429 | 0 | 0 | 2.85 | 100 | 67.15 |
XEL261120P00075000 | 2026-03-19 16:27:15+00:00 | 75 | 4.1 | 4.3 | 5.3 | 0 | 0 | 1 | 3 | 0.248787 | False | REGULAR | USD | PUT | 2026-11-20 | 243 | 4.8 | 410 | 5.466667 | 0 | 0 | 4.1 | 100 | 70.9 |
XEL261120P00080000 | 2026-03-16 16:49:09+00:00 | 80 | 5.1 | 5.1 | 8.8 | 0 | 0 | 18 | 751 | 0.277229 | True | REGULAR | USD | PUT | 2026-11-20 | 243 | 6.95 | 510 | 6.375 | 79 | 1,549.019608 | -73.9 | -1,449.019608 | 74.9 |
XEL261218C00060000 | 2026-01-20 15:22:31+00:00 | 60 | 17.3 | 21.3 | 25 | 0 | 0 | null | 8 | 0.564091 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 23.15 | 1,730 | 28.833333 | 59 | 341.040462 | -41.7 | -241.040462 | 77.3 |
XEL261218C00065000 | 2026-03-06 19:12:01+00:00 | 65 | 18.75 | 13.1 | 16.9 | 0 | 0 | 1 | 1 | 0.40943 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 15 | 1,875 | 28.846154 | 64 | 341.333333 | -45.25 | -241.333333 | 83.75 |
XEL261218C00070000 | 2026-02-23 16:16:55+00:00 | 70 | 15.5 | 9.1 | 13 | 0 | 0 | 1 | 0 | 0.366583 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 11.05 | 1,550 | 22.142857 | 69 | 445.16129 | -53.5 | -345.16129 | 85.5 |
XEL261218C00075000 | 2026-03-03 20:32:48+00:00 | 75 | 12.42 | 6.3 | 9.6 | 0 | 0 | 1 | 7 | 0.333442 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 7.95 | 1,242 | 16.56 | 74 | 595.813205 | -61.58 | -495.813205 | 87.42 |
XEL261218C00080000 | 2026-03-06 20:58:40+00:00 | 80 | 8.38 | 3.7 | 6.8 | 0 | 0 | 2 | 16 | 0.308906 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 5.25 | 838 | 10.475 | 0 | 0 | 8.38 | 100 | 88.38 |
XEL261218C00085000 | 2026-03-12 19:02:36+00:00 | 85 | 5 | 2.5 | 4.6 | 0 | 0 | 1 | 13 | 0.290107 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 3.55 | 500 | 5.882353 | 0 | 0 | 5 | 100 | 90 |
XEL261218C00090000 | 2026-03-11 18:19:07+00:00 | 90 | 3 | 0.2 | 3.8 | 0 | 0 | 5 | 8 | 0.311164 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 2 | 300 | 3.333333 | 0 | 0 | 3 | 100 | 93 |
XEL261218C00095000 | 2026-02-27 18:42:14+00:00 | 95 | 3.07 | 0.05 | 3.5 | 0 | 0 | 1 | 8 | 0.344123 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.775 | 307 | 3.231579 | 0 | 0 | 3.07 | 100 | 98.07 |
XEL261218C00100000 | 2026-03-09 16:51:04+00:00 | 100 | 1.5 | 0 | 2.8 | 0 | 0 | 4 | 15 | 0.351691 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.4 | 150 | 1.5 | 0 | 0 | 1.5 | 100 | 101.5 |
XEL261218P00060000 | 2026-01-23 16:51:57+00:00 | 60 | 1.83 | 0.95 | 3.9 | 0 | 0 | 2 | 2 | 0.436163 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 2.425 | 183 | 3.05 | 0 | 0 | 1.83 | 100 | 58.17 |
XEL261218P00070000 | 2026-02-06 16:46:58+00:00 | 70 | 3.8 | 1.35 | 3.7 | 0 | 0 | 1 | 1 | 0.259407 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 2.525 | 380 | 5.428571 | 0 | 0 | 3.8 | 100 | 66.2 |
XEL270115C00055000 | 2026-03-11 18:27:45+00:00 | 55 | 27.63 | 21 | 26 | 0 | 0 | 2 | 3 | 0.518437 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 23.5 | 2,763 | 50.236364 | 54 | 195.439739 | -26.37 | -95.439739 | 82.63 |
XEL270115C00065000 | 2026-02-12 19:27:00+00:00 | 65 | 16.96 | 12.5 | 17.5 | 0 | 0 | null | 1 | 0.416388 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 15 | 1,696 | 26.092308 | 64 | 377.358491 | -47.04 | -277.358491 | 81.96 |
XEL270115C00075000 | 2026-03-20 17:20:32+00:00 | 75 | 9.2 | 6.1 | 10.5 | -1.1 | -10.679615 | 2 | 57 | 0.350776 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 8.3 | 920 | 12.266667 | 74 | 804.347826 | -64.8 | -704.347826 | 84.2 |
XEL270115C00080000 | 2026-03-20 19:26:06+00:00 | 80 | 5.62 | 3.5 | 7.5 | -1.18 | -17.352945 | 17 | 56 | 0.319343 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 5.5 | 562 | 7.025 | 0 | 0 | 5.62 | 100 | 85.62 |
XEL270115C00085000 | 2026-03-20 17:49:05+00:00 | 85 | 4.2 | 1.65 | 5.4 | -0.6 | -12.500008 | 6 | 50 | 0.305976 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 3.525 | 420 | 4.941176 | 0 | 0 | 4.2 | 100 | 89.2 |
XEL270115C00090000 | 2026-03-20 17:15:02+00:00 | 90 | 2.2 | 0.4 | 5 | -0.75 | -25.423729 | 17 | 105 | 0.343268 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.7 | 220 | 2.444444 | 0 | 0 | 2.2 | 100 | 92.2 |
XEL270115C00095000 | 2026-03-20 16:16:17+00:00 | 95 | 1.6 | 0 | 4.9 | -0.95 | -37.254898 | 20 | 36 | 0.384833 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.45 | 160 | 1.684211 | 0 | 0 | 1.6 | 100 | 96.6 |
XEL270115C00100000 | 2026-03-10 17:11:28+00:00 | 100 | 2.55 | 0 | 5 | 0 | 0 | 1 | 6 | 0.42951 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.5 | 255 | 2.55 | 0 | 0 | 2.55 | 100 | 102.55 |
XEL270115C00105000 | 2026-03-05 20:45:18+00:00 | 105 | 1.25 | 0 | 3.9 | 0 | 0 | 20 | 25 | 0.419623 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.95 | 125 | 1.190476 | 0 | 0 | 1.25 | 100 | 106.25 |
XEL270115C00115000 | 2026-03-05 18:31:44+00:00 | 115 | 0.5 | 0 | 1.05 | 0 | 0 | 5 | 20 | 0.323249 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 0.525 | 50 | 0.434783 | 0 | 0 | 0.5 | 100 | 115.5 |
XEL270115C00120000 | 2026-03-06 20:26:14+00:00 | 120 | 0.4 | 0 | 5 | 0 | 0 | 1 | 1 | 0.560856 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.5 | 40 | 0.333333 | 0 | 0 | 0.4 | 100 | 120.4 |
XEL270115P00040000 | 2026-02-05 20:40:49+00:00 | 40 | 0.6 | 0.1 | 0.55 | 0 | 0 | null | 10 | 0.455572 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 0.325 | 60 | 1.5 | 0 | 0 | 0.6 | 100 | 39.4 |
XEL270115P00045000 | 2026-03-06 17:02:22+00:00 | 45 | 0.56 | 0.35 | 0.8 | 0 | 0 | 5 | 11 | 0.419439 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 0.575 | 56 | 1.244444 | 0 | 0 | 0.56 | 100 | 44.44 |
XEL270115P00050000 | 2026-03-05 18:46:28+00:00 | 50 | 0.95 | 0.55 | 1.1 | 0 | 0 | 21 | 30 | 0.381842 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 0.825 | 95 | 1.9 | 0 | 0 | 0.95 | 100 | 49.05 |
XEL270115P00055000 | 2026-02-27 19:12:40+00:00 | 55 | 1.1 | 0 | 4.9 | 0 | 0 | 2 | 23 | 0.555791 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 2.45 | 110 | 2 | 0 | 0 | 1.1 | 100 | 53.9 |
XEL270115P00060000 | 2026-03-12 14:51:42+00:00 | 60 | 1.7 | 0.4 | 5 | 0 | 0 | 5 | 30 | 0.470586 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 2.7 | 170 | 2.833333 | 0 | 0 | 1.7 | 100 | 58.3 |
XEL270115P00065000 | 2026-02-24 19:09:56+00:00 | 65 | 1.85 | 0.8 | 5 | 0 | 0 | 4 | 6 | 0.384284 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 2.9 | 185 | 2.846154 | 0 | 0 | 1.85 | 100 | 63.15 |
XEL270115P00070000 | 2026-03-20 17:53:06+00:00 | 70 | 3.4 | 1.7 | 5.5 | 0 | 0 | 2 | 5 | 0.320075 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 3.6 | 340 | 4.857143 | 0 | 0 | 3.4 | 100 | 66.6 |
XEL270115P00075000 | 2026-03-16 16:40:17+00:00 | 75 | 5.1 | 3.5 | 7.2 | 1 | 24.390244 | 1 | 15 | 0.294441 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 5.35 | 510 | 6.8 | 0 | 0 | 5.1 | 100 | 69.9 |
XEL270115P00080000 | 2026-03-18 18:57:20+00:00 | 80 | 6.3 | 5.7 | 9.5 | 0 | 0 | 1 | 522 | 0.275276 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 7.6 | 630 | 7.875 | 79 | 1,253.968254 | -72.7 | -1,153.968254 | 73.7 |
XEL270115P00085000 | 2026-02-27 15:03:26+00:00 | 85 | 7.75 | 8.9 | 13 | 0 | 0 | 8 | 7 | 0.282844 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 10.95 | 775 | 9.117647 | 84 | 1,083.870968 | -76.25 | -983.870968 | 77.25 |
XEL270115P00090000 | 2026-02-24 14:44:35+00:00 | 90 | 11.5 | 12.5 | 16.1 | 0 | 0 | null | 1 | 0.258552 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 14.3 | 1,150 | 12.777778 | 89 | 773.913043 | -77.5 | -673.913043 | 78.5 |
XEL270115P00095000 | 2026-03-03 14:49:51+00:00 | 95 | 15.49 | 16 | 21 | 0 | 0 | 1 | 1 | 0.296272 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 18.5 | 1,549 | 16.305263 | 94 | 606.843125 | -78.51 | -506.843125 | 79.51 |
WYNN260327C00070000 | 2026-02-18 20:36:15+00:00 | 70 | 46.6 | 28.05 | 32.05 | 0 | 0 | 1 | 1 | 1.273441 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 30.05 | 4,660 | 66.571429 | 69 | 148.06867 | -22.4 | -48.06867 | 116.6 |
WYNN260327C00080000 | 2026-03-10 13:34:21+00:00 | 80 | 22.75 | 18.5 | 21.8 | 0 | 0 | 4 | 3 | 0.978516 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 20.15 | 2,275 | 28.4375 | 79 | 347.252747 | -56.25 | -247.252747 | 102.75 |
WYNN260327C00095000 | 2026-03-17 13:49:44+00:00 | 95 | 9.38 | 4.6 | 6.6 | 0 | 0 | 1 | 6 | 0.716556 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 5.6 | 938 | 9.873684 | 94 | 1,002.132196 | -84.62 | -902.132196 | 104.38 |
WYNN260327C00098000 | 2026-03-20 19:37:06+00:00 | 98 | 3.4 | 2.8 | 4.25 | -2.4 | -41.37931 | 1 | 3 | 0.624515 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 3.525 | 340 | 3.469388 | 97 | 2,852.941176 | -93.6 | -2,752.941176 | 101.4 |
WYNN260327C00102000 | 2026-03-20 18:08:14+00:00 | 102 | 1.92 | 0.94 | 2.04 | -0.63 | -24.705883 | 22 | 5 | 0.56934 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.49 | 192 | 1.882353 | 0 | 0 | 1.92 | 100 | 103.92 |
WYNN260327C00103000 | 2026-03-20 18:36:39+00:00 | 103 | 1.3 | 0.8 | 1.65 | -0.69 | -34.67337 | 15 | 29 | 0.561528 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.225 | 130 | 1.262136 | 0 | 0 | 1.3 | 100 | 104.3 |
WYNN260327C00104000 | 2026-03-20 18:15:52+00:00 | 104 | 0.9 | 0.39 | 1.4 | -0.82 | -47.67442 | 43 | 58 | 0.573246 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.895 | 90 | 0.865385 | 0 | 0 | 0.9 | 100 | 104.9 |
WYNN260327C00105000 | 2026-03-20 15:38:35+00:00 | 105 | 0.8 | 0.16 | 1.13 | -1.27 | -61.352657 | 26 | 15 | 0.571293 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.645 | 80 | 0.761905 | 0 | 0 | 0.8 | 100 | 105.8 |
WYNN260327C00106000 | 2026-03-20 19:19:40+00:00 | 106 | 0.56 | 0.17 | 1.09 | -0.37 | -39.784946 | 16 | 70 | 0.61768 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.63 | 56 | 0.528302 | 0 | 0 | 0.56 | 100 | 106.56 |
WYNN260327C00107000 | 2026-03-20 18:51:31+00:00 | 107 | 0.43 | 0.09 | 0.99 | -0.61 | -58.653843 | 4 | 432 | 0.515142 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.54 | 43 | 0.401869 | 0 | 0 | 0.43 | 100 | 107.43 |
WYNN260327C00108000 | 2026-03-20 19:48:55+00:00 | 108 | 0.3 | 0.1 | 1.42 | -0.21 | -41.176468 | 2 | 16 | 0.629887 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.76 | 30 | 0.277778 | 0 | 0 | 0.3 | 100 | 108.3 |
WYNN260327C00109000 | 2026-03-20 19:02:32+00:00 | 109 | 0.14 | 0.01 | 0.99 | -0.83 | -85.56701 | 3 | 11 | 0.590824 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.5 | 14 | 0.12844 | 0 | 0 | 0.14 | 100 | 109.14 |
WYNN260327C00110000 | 2026-03-20 19:26:57+00:00 | 110 | 0.21 | 0.04 | 0.7 | -0.28 | -57.14286 | 5 | 152 | 0.581059 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.37 | 21 | 0.190909 | 0 | 0 | 0.21 | 100 | 110.21 |
WYNN260327C00111000 | 2026-03-17 19:16:50+00:00 | 111 | 0.56 | 0.01 | 2.4 | 0 | 0 | 2 | 4 | 0.899903 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.205 | 56 | 0.504505 | 0 | 0 | 0.56 | 100 | 111.56 |
WYNN260327C00112000 | 2026-03-20 17:29:13+00:00 | 112 | 0.21 | 0.01 | 0.55 | -0.14 | -40 | 20 | 10 | 0.615238 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.28 | 21 | 0.1875 | 0 | 0 | 0.21 | 100 | 112.21 |
WYNN260327C00113000 | 2026-03-20 17:04:17+00:00 | 113 | 0.17 | 0.02 | 0.54 | -0.03 | -15.000001 | 4 | 147 | 0.650394 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.28 | 17 | 0.150442 | 0 | 0 | 0.17 | 100 | 113.17 |
WYNN260327C00114000 | 2026-03-16 19:15:25+00:00 | 114 | 0.16 | 0.02 | 2.27 | 0 | 0 | 4 | 6 | 1.017095 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.145 | 16 | 0.140351 | 0 | 0 | 0.16 | 100 | 114.16 |
WYNN260327C00115000 | 2026-03-10 14:26:32+00:00 | 115 | 0.52 | 0 | 2.25 | 0 | 0 | 7 | 10 | 1.053716 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.125 | 52 | 0.452174 | 0 | 0 | 0.52 | 100 | 115.52 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.