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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZTS260717C00110000 | 2026-02-17 15:23:44+00:00 | 110 | 21.9 | 11.5 | 13.3 | 0 | 0 | null | 4 | 0.40003 | True | REGULAR | USD | CALL | 2026-07-17 | 117 | 12.4 | 2,190 | 19.909091 | 109 | 497.716895 | -87.1 | -397.716895 | 131.9 |
ZTS260717C00115000 | 2026-03-06 14:43:08+00:00 | 115 | 12.6 | 8.6 | 10.3 | 0 | 0 | 4 | 6 | 0.381476 | True | REGULAR | USD | CALL | 2026-07-17 | 117 | 9.45 | 1,260 | 10.956522 | 114 | 904.761905 | -101.4 | -804.761905 | 127.6 |
ZTS260717C00120000 | 2026-03-20 18:01:14+00:00 | 120 | 7.1 | 6.7 | 9 | -3.24 | -31.334623 | 17 | 23 | 0.41358 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 7.85 | 710 | 5.916667 | 0 | 0 | 7.1 | 100 | 127.1 |
ZTS260717C00125000 | 2026-03-20 17:53:48+00:00 | 125 | 5.3 | 4.7 | 6.7 | -0.2 | -3.63636 | 5 | 158 | 0.393927 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 5.7 | 530 | 4.24 | 0 | 0 | 5.3 | 100 | 130.3 |
ZTS260717C00130000 | 2026-03-20 17:40:18+00:00 | 130 | 3.9 | 2.65 | 4.9 | -0.7 | -15.217388 | 1 | 257 | 0.379889 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 3.775 | 390 | 3 | 0 | 0 | 3.9 | 100 | 133.9 |
ZTS260717C00135000 | 2026-03-18 16:06:50+00:00 | 135 | 3.4 | 1.4 | 3.5 | 0 | 0 | 1 | 61 | 0.368537 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 2.45 | 340 | 2.518519 | 0 | 0 | 3.4 | 100 | 138.4 |
ZTS260717C00140000 | 2026-03-18 15:51:47+00:00 | 140 | 2.5 | 0.5 | 2.9 | 0 | 0 | 7 | 39 | 0.383307 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 1.7 | 250 | 1.785714 | 0 | 0 | 2.5 | 100 | 142.5 |
ZTS260717C00145000 | 2026-03-06 16:59:31+00:00 | 145 | 2.55 | 0.7 | 2.85 | 0 | 0 | 28 | 188 | 0.420599 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 1.775 | 255 | 1.758621 | 0 | 0 | 2.55 | 100 | 147.55 |
ZTS260717C00150000 | 2026-03-12 19:46:01+00:00 | 150 | 1.1 | 0.15 | 2.35 | 0 | 0 | 14 | 60 | 0.429083 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 1.25 | 110 | 0.733333 | 0 | 0 | 1.1 | 100 | 151.1 |
ZTS260717C00155000 | 2026-02-26 15:19:26+00:00 | 155 | 2.5 | 0 | 2.75 | 0 | 0 | 1 | 128 | 0.486944 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 1.375 | 250 | 1.612903 | 0 | 0 | 2.5 | 100 | 157.5 |
ZTS260717C00160000 | 2026-02-13 16:54:37+00:00 | 160 | 1.87 | 0 | 0.7 | 0 | 0 | 1 | 12 | 0.363532 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 0.35 | 187 | 1.16875 | 0 | 0 | 1.87 | 100 | 161.87 |
ZTS260717C00165000 | 2025-12-23 14:30:02+00:00 | 165 | 1.3 | 0.7 | 2.85 | 0 | 0 | 1 | 5 | 0.556767 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 1.775 | 130 | 0.787879 | 0 | 0 | 1.3 | 100 | 166.3 |
ZTS260717C00170000 | 2026-01-16 17:51:45+00:00 | 170 | 0.9 | 0 | 2.25 | 0 | 0 | 33 | 35 | 0.547368 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 1.125 | 90 | 0.529412 | 0 | 0 | 0.9 | 100 | 170.9 |
ZTS260717C00175000 | 2025-12-01 14:30:04+00:00 | 175 | 1.4 | 0 | 0 | 0 | 0 | 1 | 2 | 0.125009 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 0 | 140 | 0.8 | 0 | 0 | 1.4 | 100 | 176.4 |
ZTS260717P00080000 | 2026-03-18 16:57:27+00:00 | 80 | 0.95 | 0 | 2.7 | 0 | 0 | 1 | 419 | 0.511235 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 1.35 | 95 | 1.1875 | 0 | 0 | 0.95 | 100 | 79.05 |
ZTS260717P00085000 | 2025-12-23 18:26:38+00:00 | 85 | 0.71 | 0 | 2.8 | 0 | 0 | null | 13 | 0.561894 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 1.4 | 71 | 0.835294 | 0 | 0 | 0.71 | 100 | 84.29 |
ZTS260717P00090000 | 2026-03-12 16:14:47+00:00 | 90 | 1.35 | 0.85 | 3 | 0 | 0 | 1 | 2 | 0.500737 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 1.925 | 135 | 1.5 | 0 | 0 | 1.35 | 100 | 88.65 |
ZTS260717P00095000 | 2026-01-20 17:17:25+00:00 | 95 | 1.65 | 1 | 2.4 | 0 | 0 | 5 | 7 | 0.391364 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 1.7 | 165 | 1.736842 | 0 | 0 | 1.65 | 100 | 93.35 |
ZTS260717P00100000 | 2026-03-16 18:19:41+00:00 | 100 | 3.35 | 2.35 | 4.2 | 0 | 0 | 1 | 39 | 0.417608 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 3.275 | 335 | 3.35 | 0 | 0 | 3.35 | 100 | 96.65 |
ZTS260717P00105000 | 2026-03-20 19:43:37+00:00 | 105 | 4.8 | 4.2 | 6 | 0.8 | 20.000004 | 48 | 24 | 0.420233 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 5.1 | 480 | 4.571429 | 0 | 0 | 4.8 | 100 | 100.2 |
ZTS260717P00110000 | 2026-03-20 19:31:03+00:00 | 110 | 6.45 | 4.8 | 7.3 | 1.25 | 24.038462 | 3 | 201 | 0.386847 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 6.05 | 645 | 5.863636 | 0 | 0 | 6.45 | 100 | 103.55 |
ZTS260717P00115000 | 2026-03-18 16:06:45+00:00 | 115 | 6.8 | 7 | 9.7 | 0 | 0 | 3 | 56 | 0.384284 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 8.35 | 680 | 5.913043 | 0 | 0 | 6.8 | 100 | 108.2 |
ZTS260717P00120000 | 2026-03-19 17:19:03+00:00 | 120 | 10.01 | 9.9 | 12.2 | 0.06 | 0.603019 | 1 | 50 | 0.370612 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 11.05 | 1,001 | 8.341667 | 119 | 1,188.811189 | -108.99 | -1,088.811189 | 109.99 |
ZTS260717P00125000 | 2026-03-20 16:12:22+00:00 | 125 | 14.2 | 13.2 | 15.2 | 1.71 | 13.690953 | 2 | 73 | 0.361396 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 14.2 | 1,420 | 11.36 | 124 | 873.239437 | -109.8 | -773.239437 | 110.8 |
ZTS260717P00130000 | 2026-03-13 18:44:01+00:00 | 130 | 17.98 | 16.7 | 18.8 | 0 | 0 | 1 | 11 | 0.361945 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 17.75 | 1,798 | 13.830769 | 129 | 717.463849 | -111.02 | -617.463849 | 112.02 |
ZTS260717P00135000 | 2026-03-19 13:41:46+00:00 | 135 | 20.05 | 20.1 | 23 | 0 | 0 | 2 | 12 | 0.376593 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 21.55 | 2,005 | 14.851852 | 134 | 668.329177 | -113.95 | -568.329177 | 114.95 |
ZTS260717P00140000 | 2026-03-03 17:58:55+00:00 | 140 | 17 | 24.4 | 27.2 | 0 | 0 | 38 | 17 | 0.381964 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 25.8 | 1,700 | 12.142857 | 139 | 817.647059 | -122 | -717.647059 | 123 |
ZTS260717P00145000 | 2026-02-17 17:07:32+00:00 | 145 | 20.5 | 28.3 | 32.3 | 0 | 0 | 2 | 2 | 0.427252 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 30.3 | 2,050 | 14.137931 | 144 | 702.439024 | -123.5 | -602.439024 | 124.5 |
ZTS260717P00150000 | 2026-02-17 17:07:51+00:00 | 150 | 24.5 | 32.9 | 36.9 | 0 | 0 | 1 | 1 | 0.442266 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 34.9 | 2,450 | 16.333333 | 149 | 608.163265 | -124.5 | -508.163265 | 125.5 |
ZTS260717P00165000 | 2025-12-19 15:10:48+00:00 | 165 | 41 | 39.1 | 43.1 | 0 | 0 | 3 | 1 | 0.00001 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 41.1 | 4,100 | 24.848485 | 164 | 400 | -123 | -300 | 124 |
ZTS260918C00080000 | 2025-11-06 14:51:42+00:00 | 80 | 43.5 | 49.5 | 53.5 | 0 | 0 | null | 1 | 1.148747 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 51.5 | 4,350 | 54.375 | 79 | 181.609195 | -35.5 | -81.609195 | 123.5 |
ZTS260918C00085000 | 2025-11-26 14:48:53+00:00 | 85 | 46.76 | 44.8 | 0 | 0 | 0 | 1 | 1 | 0.00001 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 22.4 | 4,676 | 55.011765 | 84 | 179.640719 | -37.24 | -79.640719 | 131.76 |
ZTS260918C00090000 | 2026-02-03 14:43:11+00:00 | 90 | 39 | 33.4 | 36.3 | 0 | 0 | 1 | 1 | 0.680301 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 34.85 | 3,900 | 43.333333 | 89 | 228.205128 | -50 | -128.205128 | 129 |
ZTS260918C00100000 | 2026-03-18 15:40:53+00:00 | 100 | 24.5 | 20 | 23.3 | 0 | 0 | 1 | 7 | 0.468328 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 21.65 | 2,450 | 24.5 | 99 | 404.081633 | -74.5 | -304.081633 | 124.5 |
ZTS260918C00105000 | 2026-02-12 16:21:51+00:00 | 105 | 28.3 | 16.8 | 18.9 | 0 | 0 | 2 | 4 | 0.416815 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 17.85 | 2,830 | 26.952381 | 104 | 367.491166 | -75.7 | -267.491166 | 133.3 |
ZTS260918C00110000 | 2026-03-17 13:44:12+00:00 | 110 | 19 | 13.7 | 15.7 | 0 | 0 | 1 | 9 | 0.400824 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 14.7 | 1,900 | 17.272727 | 109 | 573.684211 | -90 | -473.684211 | 129 |
ZTS260918C00115000 | 2026-03-20 18:00:55+00:00 | 115 | 12 | 10.7 | 13.9 | -6.99 | -36.808846 | 1 | 9 | 0.42005 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 12.3 | 1,200 | 10.434783 | 114 | 950 | -102 | -850 | 127 |
ZTS260918C00120000 | 2026-03-19 19:02:23+00:00 | 120 | 10.22 | 7.6 | 10.6 | 0 | 0 | 2 | 42 | 0.383185 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 9.1 | 1,022 | 8.516667 | 0 | 0 | 10.22 | 100 | 130.22 |
ZTS260918C00125000 | 2026-03-16 19:10:49+00:00 | 125 | 8.7 | 5.5 | 9.3 | 0 | 0 | 2 | 39 | 0.39942 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 7.4 | 870 | 6.96 | 0 | 0 | 8.7 | 100 | 133.7 |
ZTS260918C00130000 | 2026-03-19 17:19:43+00:00 | 130 | 6.19 | 5 | 6.9 | 0 | 0 | 1 | 538 | 0.372626 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 5.95 | 619 | 4.761538 | 0 | 0 | 6.19 | 100 | 136.19 |
ZTS260918C00135000 | 2026-03-18 16:52:56+00:00 | 135 | 5 | 2.5 | 5.5 | 0 | 0 | 2 | 73 | 0.368964 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 4 | 500 | 3.703704 | 0 | 0 | 5 | 100 | 140 |
ZTS260918C00140000 | 2026-03-20 18:56:04+00:00 | 140 | 3.3 | 1.95 | 4.2 | -1.8 | -35.294117 | 4 | 58 | 0.360358 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 3.075 | 330 | 2.357143 | 0 | 0 | 3.3 | 100 | 143.3 |
ZTS260918C00145000 | 2026-03-19 14:49:50+00:00 | 145 | 2.85 | 1.3 | 3.3 | 0 | 0 | 1 | 29 | 0.358588 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 2.3 | 285 | 1.965517 | 0 | 0 | 2.85 | 100 | 147.85 |
ZTS260918C00150000 | 2026-03-19 17:19:43+00:00 | 150 | 1.99 | 0.65 | 2.7 | 0 | 0 | 1 | 80 | 0.362799 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.675 | 199 | 1.326667 | 0 | 0 | 1.99 | 100 | 151.99 |
ZTS260918C00155000 | 2026-03-05 17:04:05+00:00 | 155 | 2.7 | 0 | 3.5 | 0 | 0 | 1 | 33 | 0.426825 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.75 | 270 | 1.741935 | 0 | 0 | 2.7 | 100 | 157.7 |
ZTS260918C00160000 | 2026-03-16 15:52:44+00:00 | 160 | 1.5 | 0 | 3.2 | 0 | 0 | 1 | 41 | 0.440679 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.6 | 150 | 0.9375 | 0 | 0 | 1.5 | 100 | 161.5 |
ZTS260918C00165000 | 2026-03-13 17:55:23+00:00 | 165 | 0.8 | 0 | 2.9 | 0 | 0 | 1 | 4 | 0.452032 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.45 | 80 | 0.484848 | 0 | 0 | 0.8 | 100 | 165.8 |
ZTS260918C00170000 | 2026-02-27 18:18:47+00:00 | 170 | 2 | 0 | 2.7 | 0 | 0 | 3 | 52 | 0.465948 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.35 | 200 | 1.176471 | 0 | 0 | 2 | 100 | 172 |
ZTS260918C00175000 | 2025-12-18 20:57:40+00:00 | 175 | 1.29 | 0.05 | 3.2 | 0 | 0 | 1 | 12 | 0.513799 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.625 | 129 | 0.737143 | 0 | 0 | 1.29 | 100 | 176.29 |
ZTS260918C00180000 | 2026-02-18 16:08:25+00:00 | 180 | 0.7 | 0 | 2.45 | 0 | 0 | 3 | 24 | 0.496587 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.225 | 70 | 0.388889 | 0 | 0 | 0.7 | 100 | 180.7 |
ZTS260918C00185000 | 2026-02-13 16:01:22+00:00 | 185 | 0.8 | 0 | 2.35 | 0 | 0 | 10 | 33 | 0.511235 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.175 | 80 | 0.432432 | 0 | 0 | 0.8 | 100 | 185.8 |
ZTS260918C00190000 | 2025-10-22 17:00:38+00:00 | 190 | 4.3 | 0 | 3.4 | 0 | 0 | 2 | 8 | 0.587773 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.7 | 430 | 2.263158 | 0 | 0 | 4.3 | 100 | 194.3 |
ZTS260918C00195000 | 2025-12-03 17:48:15+00:00 | 195 | 0.76 | 0 | 0 | 0 | 0 | 1 | 31 | 0.125009 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0 | 76 | 0.389744 | 0 | 0 | 0.76 | 100 | 195.76 |
ZTS260918C00200000 | 2025-11-12 14:30:31+00:00 | 200 | 3.1 | 0 | 0 | 0 | 0 | 3 | 6 | 0.125009 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0 | 310 | 1.55 | 0 | 0 | 3.1 | 100 | 203.1 |
ZTS260918C00210000 | 2025-07-28 13:34:11+00:00 | 210 | 2.35 | 0 | 0 | 0 | 0 | 1 | 2 | 0.125009 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0 | 235 | 1.119048 | 0 | 0 | 2.35 | 100 | 212.35 |
ZTS260918C00220000 | 2025-07-28 13:34:13+00:00 | 220 | 1.45 | 0 | 0 | 0 | 0 | 1 | 3 | 0.250008 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0 | 145 | 0.659091 | 0 | 0 | 1.45 | 100 | 221.45 |
ZTS260918C00230000 | 2025-07-28 13:34:11+00:00 | 230 | 0.95 | 0 | 0 | 0 | 0 | 1 | 3 | 0.250008 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0 | 95 | 0.413043 | 0 | 0 | 0.95 | 100 | 230.95 |
ZTS260918C00240000 | 2025-12-29 15:53:18+00:00 | 240 | 0.03 | 0 | 2.15 | 0 | 0 | 1 | 4 | 0.589115 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.075 | 3 | 0.0125 | 0 | 0 | 0.03 | 100 | 240.03 |
ZTS260918P00075000 | 2026-03-19 18:26:11+00:00 | 75 | 0.95 | 0.15 | 1.5 | 0 | 0 | 1 | 12 | 0.482183 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0.825 | 95 | 1.266667 | 0 | 0 | 0.95 | 100 | 74.05 |
ZTS260918P00080000 | 2026-03-12 14:22:41+00:00 | 80 | 1.05 | 0 | 3.5 | 0 | 0 | 1 | 12 | 0.558354 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 1.75 | 105 | 1.3125 | 0 | 0 | 1.05 | 100 | 78.95 |
ZTS260918P00085000 | 2026-03-20 17:53:06+00:00 | 85 | 2 | 2.2 | 3.9 | 0.3 | 17.647055 | 1 | 7 | 0.514043 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 3.05 | 200 | 2.352941 | 0 | 0 | 2 | 100 | 83 |
ZTS260918P00090000 | 2026-02-23 14:46:32+00:00 | 90 | 1.15 | 1.4 | 3.7 | 0 | 0 | 3 | 29 | 0.439703 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 2.55 | 115 | 1.277778 | 0 | 0 | 1.15 | 100 | 88.85 |
ZTS260918P00095000 | 2026-03-18 17:03:11+00:00 | 95 | 3.2 | 3.6 | 5.2 | 0 | 0 | 1 | 25 | 0.442755 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 4.4 | 320 | 3.368421 | 0 | 0 | 3.2 | 100 | 91.8 |
ZTS260918P00100000 | 2026-03-18 15:43:35+00:00 | 100 | 3.9 | 3 | 6.4 | 0 | 0 | 4 | 43 | 0.422613 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 4.7 | 390 | 3.9 | 0 | 0 | 3.9 | 100 | 96.1 |
ZTS260918P00105000 | 2026-03-19 16:22:18+00:00 | 105 | 6 | 5.1 | 7.5 | 0 | 0 | 1 | 97 | 0.391791 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 6.3 | 600 | 5.714286 | 0 | 0 | 6 | 100 | 99 |
ZTS260918P00110000 | 2026-03-20 13:58:19+00:00 | 110 | 8 | 6.6 | 9.3 | 0.4 | 5.263159 | 13 | 228 | 0.377326 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 7.95 | 800 | 7.272727 | 0 | 0 | 8 | 100 | 102 |
ZTS260918P00115000 | 2026-03-20 15:22:44+00:00 | 115 | 10.2 | 9 | 10.6 | 0.4 | 4.081629 | 7 | 79 | 0.338263 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 9.8 | 1,020 | 8.869565 | 0 | 0 | 10.2 | 100 | 104.8 |
ZTS260918P00120000 | 2026-03-12 19:40:11+00:00 | 120 | 11.94 | 11.2 | 14.4 | 0 | 0 | 1 | 111 | 0.367072 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 12.8 | 1,194 | 9.95 | 119 | 996.649916 | -107.06 | -896.649916 | 108.06 |
ZTS260918P00125000 | 2026-03-17 19:57:59+00:00 | 125 | 12.3 | 13.5 | 17.2 | 0 | 0 | 1 | 48 | 0.355048 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 15.35 | 1,230 | 9.84 | 124 | 1,008.130081 | -111.7 | -908.130081 | 112.7 |
ZTS260918P00130000 | 2026-03-16 13:30:12+00:00 | 130 | 18.88 | 17 | 20.5 | 0 | 0 | 3 | 268 | 0.349128 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 18.75 | 1,888 | 14.523077 | 129 | 683.262712 | -110.12 | -583.262712 | 111.12 |
ZTS260918P00135000 | 2026-02-12 15:45:56+00:00 | 135 | 14.2 | 21.4 | 24.2 | 0 | 0 | 10 | 23 | 0.347358 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 22.8 | 1,420 | 10.518519 | 134 | 943.661972 | -119.8 | -843.661972 | 120.8 |
ZTS260918P00140000 | 2026-03-13 19:11:49+00:00 | 140 | 26.81 | 25.1 | 28.5 | 0 | 0 | 1 | 32 | 0.359503 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 26.8 | 2,681 | 19.15 | 139 | 518.46326 | -112.19 | -418.46326 | 113.19 |
ZTS260918P00145000 | 2025-12-09 15:51:05+00:00 | 145 | 31.31 | 23.7 | 26.3 | 0 | 0 | 1 | 11 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 25 | 3,131 | 21.593103 | 144 | 459.916959 | -112.69 | -359.916959 | 113.69 |
ZTS260918P00150000 | 2026-02-13 16:29:41+00:00 | 150 | 23.6 | 33.4 | 37.4 | 0 | 0 | 2 | 26 | 0.379645 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 35.4 | 2,360 | 15.733333 | 149 | 631.355932 | -125.4 | -531.355932 | 126.4 |
ZTS260918P00155000 | 2026-02-13 17:00:07+00:00 | 155 | 27.96 | 38 | 42 | 0 | 0 | 2 | 37 | 0.389716 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 40 | 2,796 | 18.03871 | 154 | 550.786838 | -126.04 | -450.786838 | 127.04 |
ZTS260918P00160000 | 2025-12-10 15:46:44+00:00 | 160 | 44 | 34.9 | 38.7 | 0 | 0 | 1 | 3 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 36.8 | 4,400 | 27.5 | 159 | 361.363636 | -115 | -261.363636 | 116 |
ZTS260918P00165000 | 2025-12-08 14:39:53+00:00 | 165 | 46.5 | 39.5 | 43.2 | 0 | 0 | 1 | 5 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 41.35 | 4,650 | 28.181818 | 164 | 352.688172 | -117.5 | -252.688172 | 118.5 |
ZTS260918P00170000 | 2025-08-06 15:47:07+00:00 | 170 | 27.56 | 21.5 | 26.5 | 0 | 0 | 1 | 1 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 24 | 2,756 | 16.211765 | 169 | 613.207547 | -141.44 | -513.207547 | 142.44 |
ZTS260918P00180000 | 2026-01-05 19:23:04+00:00 | 180 | 50.7 | 48.9 | 52.5 | 0 | 0 | 2 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 50.7 | 5,070 | 28.166667 | 179 | 353.057199 | -128.3 | -253.057199 | 129.3 |
ZTS261016C00135000 | 2026-03-13 19:20:18+00:00 | 135 | 5.12 | 3.6 | 6.8 | 0 | 0 | null | 1 | 0.3841 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 5.2 | 512 | 3.792593 | 0 | 0 | 5.12 | 100 | 140.12 |
ZTS261016C00160000 | 2026-02-26 15:43:51+00:00 | 160 | 3.8 | 0 | 3.2 | 0 | 0 | 1 | 3 | 0.410162 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 1.6 | 380 | 2.375 | 0 | 0 | 3.8 | 100 | 163.8 |
ZTS261016C00170000 | 2026-02-24 14:47:46+00:00 | 170 | 2.01 | 0 | 1.85 | 0 | 0 | null | 3 | 0.389899 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 0.925 | 201 | 1.182353 | 0 | 0 | 2.01 | 100 | 172.01 |
ZTS261016C00175000 | 2026-03-18 13:33:56+00:00 | 175 | 1 | 0 | 1.6 | 0 | 0 | 4 | 5 | 0.395026 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 0.8 | 100 | 0.571429 | 0 | 0 | 1 | 100 | 176 |
ZTS261016P00105000 | 2026-03-06 18:10:44+00:00 | 105 | 5.3 | 5.7 | 8.2 | 0 | 0 | 1 | 2 | 0.387091 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 6.95 | 530 | 5.047619 | 0 | 0 | 5.3 | 100 | 99.7 |
ZTS261016P00110000 | 2026-03-11 18:36:11+00:00 | 110 | 7.09 | 7.4 | 9.4 | 0 | 0 | 1 | 3 | 0.354193 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 8.4 | 709 | 6.445455 | 0 | 0 | 7.09 | 100 | 102.91 |
ZTS261016P00120000 | 2026-03-05 15:27:21+00:00 | 120 | 9.4 | 12.1 | 13.7 | 0 | 0 | null | 9 | 0.32154 | True | REGULAR | USD | PUT | 2026-10-16 | 208 | 12.9 | 940 | 7.833333 | 119 | 1,265.957447 | -109.6 | -1,165.957447 | 110.6 |
ZTS261016P00125000 | 2026-03-10 15:57:43+00:00 | 125 | 13.1 | 14.6 | 17.6 | 0 | 0 | null | 2 | 0.342048 | True | REGULAR | USD | PUT | 2026-10-16 | 208 | 16.1 | 1,310 | 10.48 | 124 | 946.564885 | -110.9 | -846.564885 | 111.9 |
ZTS261016P00130000 | 2026-03-11 17:19:09+00:00 | 130 | 17 | 17.9 | 21 | 0 | 0 | 1 | 21 | 0.340094 | True | REGULAR | USD | PUT | 2026-10-16 | 208 | 19.45 | 1,700 | 13.076923 | 129 | 758.823529 | -112 | -658.823529 | 113 |
ZTS261218C00075000 | 2025-11-19 15:57:18+00:00 | 75 | 46.13 | 0 | 0 | 0 | 0 | null | 15 | 0.00001 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 0 | 4,613 | 61.506667 | 74 | 160.416215 | -27.87 | -60.416215 | 121.13 |
ZTS261218C00080000 | 2026-01-02 20:33:11+00:00 | 80 | 49 | 49 | 54 | 0 | 0 | 3 | 3 | 0.937073 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 51.5 | 4,900 | 61.25 | 79 | 161.22449 | -30 | -61.22449 | 129 |
ZTS261218C00085000 | 2026-02-27 20:04:50+00:00 | 85 | 50.1 | 33 | 36.7 | 0 | 0 | 1 | 7 | 0.50501 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 34.85 | 5,010 | 58.941176 | 84 | 167.664671 | -33.9 | -67.664671 | 135.1 |
ZTS261218C00090000 | 2025-11-24 19:37:22+00:00 | 90 | 37.7 | 41.5 | 0 | 0 | 0 | 1 | 2 | 0.00001 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 20.75 | 3,770 | 41.888889 | 89 | 236.074271 | -51.3 | -136.074271 | 127.7 |
ZTS261218C00100000 | 2026-03-10 18:52:10+00:00 | 100 | 28.32 | 22.2 | 25.2 | 0 | 0 | 2 | 6 | 0.438726 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 23.7 | 2,832 | 28.32 | 99 | 349.576271 | -70.68 | -249.576271 | 128.32 |
ZTS261218C00105000 | 2026-01-02 18:02:35+00:00 | 105 | 28.19 | 29 | 33.5 | 0 | 0 | 1 | 4 | 0.682895 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 31.25 | 2,819 | 26.847619 | 104 | 368.925151 | -75.81 | -268.925151 | 133.19 |
ZTS261218C00110000 | 2026-03-09 14:28:37+00:00 | 110 | 19.7 | 16.5 | 19.6 | 0 | 0 | 1 | 9 | 0.429937 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 18.05 | 1,970 | 17.909091 | 109 | 553.299492 | -89.3 | -453.299492 | 129.7 |
ZTS261218C00115000 | 2026-03-12 17:36:29+00:00 | 115 | 16 | 13.7 | 16.9 | 0 | 0 | 2 | 9 | 0.419195 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 15.3 | 1,600 | 13.913043 | 114 | 712.5 | -98 | -612.5 | 131 |
ZTS261218C00120000 | 2026-01-29 17:28:38+00:00 | 120 | 17.25 | 14.4 | 18 | 0 | 0 | 2 | 7 | 0.498876 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 16.2 | 1,725 | 14.375 | 0 | 0 | 17.25 | 100 | 137.25 |
ZTS261218C00125000 | 2026-03-06 14:43:26+00:00 | 125 | 13.75 | 9.5 | 11.2 | 0 | 0 | 4 | 29 | 0.373755 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 10.35 | 1,375 | 11 | 0 | 0 | 13.75 | 100 | 138.75 |
ZTS261218C00130000 | 2026-03-19 15:30:13+00:00 | 130 | 8.85 | 7.3 | 9.6 | 0 | 0 | 1 | 66 | 0.373999 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 8.45 | 885 | 6.807692 | 0 | 0 | 8.85 | 100 | 138.85 |
ZTS261218C00135000 | 2026-02-02 15:24:02+00:00 | 135 | 11 | 7.7 | 11.3 | 0 | 0 | 1 | 6 | 0.454473 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 9.5 | 1,100 | 8.148148 | 0 | 0 | 11 | 100 | 146 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.