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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZS260821P00290000 | 2026-02-10 17:24:00+00:00 | 290 | 116.15 | 136.5 | 140.6 | 0 | 0 | 2 | 0 | 0.635868 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 138.55 | 11,615 | 40.051724 | 289 | 248.816186 | -172.85 | -148.816186 | 173.85 |
ZS260821P00320000 | 2026-02-03 20:26:48+00:00 | 320 | 133.92 | 155.35 | 159 | 0 | 0 | 1 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 157.175 | 13,392 | 41.85 | 319 | 238.201912 | -185.08 | -138.201912 | 186.08 |
ZS260918C00085000 | 2026-03-12 16:55:06+00:00 | 85 | 71.93 | 69.6 | 73.15 | 0 | 0 | 2 | 2 | 0.797609 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 71.375 | 7,193 | 84.623529 | 84 | 116.780203 | -12.07 | -16.780203 | 156.93 |
ZS260918C00090000 | 2026-02-24 16:06:49+00:00 | 90 | 65.4 | 65.7 | 68.85 | 0 | 0 | null | 1 | 0.782107 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 67.275 | 6,540 | 72.666667 | 89 | 136.085627 | -23.6 | -36.085627 | 155.4 |
ZS260918C00095000 | 2026-03-13 16:41:24+00:00 | 95 | 64.07 | 61.65 | 64.65 | 0 | 0 | null | 1 | 0.761477 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 63.15 | 6,407 | 67.442105 | 94 | 146.714531 | -29.93 | -46.714531 | 159.07 |
ZS260918C00100000 | 2026-02-20 14:30:02+00:00 | 100 | 73.9 | 57.4 | 60.65 | 0 | 0 | 2 | 2 | 0.73804 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 59.025 | 7,390 | 73.9 | 99 | 133.964817 | -25.1 | -33.964817 | 173.9 |
ZS260918C00105000 | 2026-02-27 15:22:42+00:00 | 105 | 48.5 | 53.4 | 56.6 | 0 | 0 | 10 | 5 | 0.716067 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 55 | 4,850 | 46.190476 | 104 | 214.43299 | -55.5 | -114.43299 | 153.5 |
ZS260918C00110000 | 2026-03-10 19:26:58+00:00 | 110 | 56.83 | 49.9 | 53.1 | 0 | 0 | 3 | 2 | 0.710086 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 51.5 | 5,683 | 51.663636 | 109 | 191.800106 | -52.17 | -91.800106 | 166.83 |
ZS260918C00115000 | 2026-01-29 17:09:51+00:00 | 115 | 91.5 | 57.4 | 60.75 | 0 | 0 | null | 56 | 1.047368 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 59.075 | 9,150 | 79.565217 | 114 | 124.590164 | -22.5 | -24.590164 | 206.5 |
ZS260918C00120000 | 2026-03-16 19:53:04+00:00 | 120 | 45.71 | 43.2 | 45.95 | 0 | 0 | 1 | 46 | 0.687503 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 44.575 | 4,571 | 38.091667 | 119 | 260.336907 | -73.29 | -160.336907 | 165.71 |
ZS260918C00125000 | 2026-02-23 20:29:32+00:00 | 125 | 36.26 | 40 | 42.7 | 0 | 0 | 1 | 2 | 0.677799 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 41.35 | 3,626 | 29.008 | 124 | 341.974628 | -87.74 | -241.974628 | 161.26 |
ZS260918C00130000 | 2026-03-10 19:26:58+00:00 | 130 | 43.28 | 36.6 | 39.35 | 0 | 0 | 1 | 4 | 0.660465 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 37.975 | 4,328 | 33.292308 | 129 | 298.05915 | -85.72 | -198.05915 | 173.28 |
ZS260918C00135000 | 2026-03-16 18:48:19+00:00 | 135 | 36.5 | 33.65 | 36.55 | 0 | 0 | 1 | 2 | 0.653507 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 35.1 | 3,650 | 27.037037 | 134 | 367.123288 | -97.5 | -267.123288 | 171.5 |
ZS260918C00140000 | 2026-03-09 13:44:03+00:00 | 140 | 42.93 | 30.9 | 33.7 | 0 | 0 | 7 | 16 | 0.64484 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 32.3 | 4,293 | 30.664286 | 139 | 323.782902 | -96.07 | -223.782902 | 182.93 |
ZS260918C00145000 | 2026-03-11 17:11:21+00:00 | 145 | 32.18 | 28.5 | 31.3 | 0 | 0 | 1 | 20 | 0.642765 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 29.9 | 3,218 | 22.193103 | 144 | 447.482909 | -111.82 | -347.482909 | 177.18 |
ZS260918C00150000 | 2026-03-20 16:05:02+00:00 | 150 | 27.95 | 26.35 | 28.5 | -1.75 | -5.892256 | 26 | 52 | 0.635319 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 27.425 | 2,795 | 18.633333 | 149 | 533.094812 | -121.05 | -433.094812 | 177.95 |
ZS260918C00155000 | 2026-03-20 14:38:26+00:00 | 155 | 24.1 | 23.95 | 26.35 | -3.5 | -12.681159 | 1 | 227 | 0.629459 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 25.15 | 2,410 | 15.548387 | 0 | 0 | 24.1 | 100 | 179.1 |
ZS260918C00160000 | 2026-03-20 13:31:18+00:00 | 160 | 22.51 | 22.1 | 23.8 | -2.440001 | -9.779561 | 6 | 108 | 0.622196 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 22.95 | 2,251 | 14.06875 | 0 | 0 | 22.51 | 100 | 182.51 |
ZS260918C00165000 | 2026-03-20 18:20:02+00:00 | 165 | 21.2 | 19.65 | 21.65 | -3.029999 | -12.505155 | 3 | 243 | 0.609501 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 20.65 | 2,120 | 12.848485 | 0 | 0 | 21.2 | 100 | 186.2 |
ZS260918C00170000 | 2026-03-19 15:41:04+00:00 | 170 | 20.95 | 17.95 | 19.6 | 0 | 0 | 2 | 68 | 0.603825 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 18.775 | 2,095 | 12.323529 | 0 | 0 | 20.95 | 100 | 190.95 |
ZS260918C00175000 | 2026-03-19 16:08:09+00:00 | 175 | 19.5 | 15.9 | 18.45 | 0 | 0 | 1 | 54 | 0.60175 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 17.175 | 1,950 | 11.142857 | 0 | 0 | 19.5 | 100 | 194.5 |
ZS260918C00180000 | 2026-03-17 16:20:08+00:00 | 180 | 18 | 14.65 | 16.8 | 0 | 0 | 5 | 171 | 0.600407 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 15.725 | 1,800 | 10 | 0 | 0 | 18 | 100 | 198 |
ZS260918C00185000 | 2026-03-16 17:23:51+00:00 | 185 | 15.4 | 13.3 | 15.15 | 0 | 0 | 2 | 12 | 0.595219 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 14.225 | 1,540 | 8.324324 | 0 | 0 | 15.4 | 100 | 200.4 |
ZS260918C00190000 | 2026-03-20 15:55:54+00:00 | 190 | 13.21 | 12.2 | 13.9 | -0.71 | -5.100575 | 7 | 31 | 0.595341 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 13.05 | 1,321 | 6.952632 | 0 | 0 | 13.21 | 100 | 203.21 |
ZS260918C00195000 | 2026-03-18 15:04:14+00:00 | 195 | 13.15 | 10.85 | 13 | 0 | 0 | 52 | 78 | 0.594395 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 11.925 | 1,315 | 6.74359 | 0 | 0 | 13.15 | 100 | 208.15 |
ZS260918C00200000 | 2026-03-20 15:25:55+00:00 | 200 | 10.55 | 9.95 | 11.45 | -1.8 | -14.574901 | 2 | 306 | 0.588444 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 10.7 | 1,055 | 5.275 | 0 | 0 | 10.55 | 100 | 210.55 |
ZS260918C00210000 | 2026-03-20 17:39:21+00:00 | 210 | 8.5 | 8 | 9.25 | -1.78 | -17.315174 | 19 | 258 | 0.579228 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 8.625 | 850 | 4.047619 | 0 | 0 | 8.5 | 100 | 218.5 |
ZS260918C00220000 | 2026-03-20 17:34:22+00:00 | 220 | 7 | 6.4 | 7.65 | -1.65 | -19.07514 | 4 | 71 | 0.574467 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 7.025 | 700 | 3.181818 | 0 | 0 | 7 | 100 | 227 |
ZS260918C00230000 | 2026-03-20 17:36:48+00:00 | 230 | 5.79 | 5.15 | 6.5 | -1.08 | -15.720524 | 31 | 54 | 0.574101 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 5.825 | 579 | 2.517391 | 0 | 0 | 5.79 | 100 | 235.79 |
ZS260918C00240000 | 2026-03-20 17:36:48+00:00 | 240 | 4.74 | 4.15 | 5.25 | -0.93 | -16.40212 | 31 | 215 | 0.569157 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 4.7 | 474 | 1.975 | 0 | 0 | 4.74 | 100 | 244.74 |
ZS260918C00250000 | 2026-03-18 18:28:32+00:00 | 250 | 4.3 | 3.2 | 5.05 | 0 | 0 | 4 | 183 | 0.578556 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 4.125 | 430 | 1.72 | 0 | 0 | 4.3 | 100 | 254.3 |
ZS260918C00260000 | 2026-03-19 19:43:28+00:00 | 260 | 3.62 | 2.46 | 3.65 | 0 | 0 | 2 | 74 | 0.561528 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 3.055 | 362 | 1.392308 | 0 | 0 | 3.62 | 100 | 263.62 |
ZS260918C00270000 | 2026-03-16 16:08:10+00:00 | 270 | 2.96 | 1.9 | 3.25 | 0 | 0 | 25 | 66 | 0.564335 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 2.575 | 296 | 1.096296 | 0 | 0 | 2.96 | 100 | 272.96 |
ZS260918C00280000 | 2026-03-17 16:37:04+00:00 | 280 | 2.6 | 1.52 | 2.75 | 0 | 0 | 1 | 135 | 0.564824 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 2.135 | 260 | 0.928571 | 0 | 0 | 2.6 | 100 | 282.6 |
ZS260918C00290000 | 2026-03-17 17:27:39+00:00 | 290 | 2.16 | 1.1 | 2.59 | 0 | 0 | 1 | 40 | 0.569951 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.845 | 216 | 0.744828 | 0 | 0 | 2.16 | 100 | 292.16 |
ZS260918C00300000 | 2026-03-19 13:41:57+00:00 | 300 | 2 | 1.01 | 2 | 0 | 0 | 2 | 449 | 0.567997 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.505 | 200 | 0.666667 | 0 | 0 | 2 | 100 | 302 |
ZS260918C00310000 | 2026-03-12 16:26:53+00:00 | 310 | 0.81 | 0.84 | 1.79 | -0.82 | -50.306747 | 1 | 283 | 0.573491 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.315 | 81 | 0.26129 | 0 | 0 | 0.81 | 100 | 310.81 |
ZS260918C00320000 | 2026-03-02 20:19:51+00:00 | 320 | 1.43 | 0.5 | 1.54 | 0 | 0 | 1 | 58 | 0.566411 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.02 | 143 | 0.446875 | 0 | 0 | 1.43 | 100 | 321.43 |
ZS260918C00330000 | 2026-03-19 14:26:29+00:00 | 330 | 1.05 | 0 | 2.94 | 0 | 0 | 80 | 161 | 0.623417 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.47 | 105 | 0.318182 | 0 | 0 | 1.05 | 100 | 331.05 |
ZS260918C00340000 | 2026-01-09 19:54:34+00:00 | 340 | 6.32 | 1.69 | 2.86 | 0 | 0 | 1 | 37 | 0.697757 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 2.275 | 632 | 1.858824 | 0 | 0 | 6.32 | 100 | 346.32 |
ZS260918C00350000 | 2026-03-17 17:27:39+00:00 | 350 | 0.95 | 0.01 | 2.02 | 0 | 0 | 1 | 156 | 0.617435 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.015 | 95 | 0.271429 | 0 | 0 | 0.95 | 100 | 350.95 |
ZS260918C00360000 | 2026-02-23 17:20:41+00:00 | 360 | 0.96 | 0 | 2.64 | 0 | 0 | 1 | 134 | 0.662357 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.32 | 96 | 0.266667 | 0 | 0 | 0.96 | 100 | 360.96 |
ZS260918C00370000 | 2026-02-23 16:17:55+00:00 | 370 | 1.2 | 0.01 | 2.56 | 0 | 0 | 1 | 52 | 0.67493 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.285 | 120 | 0.324324 | 0 | 0 | 1.2 | 100 | 371.2 |
ZS260918C00380000 | 2026-03-16 15:33:28+00:00 | 380 | 0.5 | 0.01 | 2.5 | 0 | 0 | 6 | 73 | 0.687503 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.255 | 50 | 0.131579 | 0 | 0 | 0.5 | 100 | 380.5 |
ZS260918C00390000 | 2026-03-11 18:44:02+00:00 | 390 | 0.6 | 0 | 2.45 | 0 | 0 | 2 | 53 | 0.699222 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.225 | 60 | 0.153846 | 0 | 0 | 0.6 | 100 | 390.6 |
ZS260918C00400000 | 2026-02-20 16:24:09+00:00 | 400 | 0.8 | 0 | 1.13 | 0 | 0 | 6 | 92 | 0.634037 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.565 | 80 | 0.2 | 0 | 0 | 0.8 | 100 | 400.8 |
ZS260918C00410000 | 2026-03-20 19:33:31+00:00 | 410 | 0.33 | 0 | 0.89 | -0.61 | -64.89362 | 5 | 195 | 0.62598 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.445 | 33 | 0.080488 | 0 | 0 | 0.33 | 100 | 410.33 |
ZS260918C00420000 | 2026-02-09 14:30:05+00:00 | 420 | 0.63 | 0 | 0.86 | 0 | 0 | 1 | 29 | 0.635258 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.43 | 63 | 0.15 | 0 | 0 | 0.63 | 100 | 420.63 |
ZS260918C00430000 | 2026-02-26 20:34:08+00:00 | 430 | 0.77 | 0 | 2.32 | 0 | 0 | 35 | 39 | 0.747073 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.16 | 77 | 0.17907 | 0 | 0 | 0.77 | 100 | 430.77 |
ZS260918C00440000 | 2026-03-20 19:33:35+00:00 | 440 | 0.39 | 0.06 | 2.29 | -0.31 | -44.285713 | 3 | 71 | 0.761233 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.175 | 39 | 0.088636 | 0 | 0 | 0.39 | 100 | 440.39 |
ZS260918C00450000 | 2026-03-05 15:10:16+00:00 | 450 | 0.55 | 0 | 2.28 | 0 | 0 | 4 | 9 | 0.769778 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.14 | 55 | 0.122222 | 0 | 0 | 0.55 | 100 | 450.55 |
ZS260918C00460000 | 2026-03-09 16:00:51+00:00 | 460 | 0.3 | 0 | 0.96 | 0 | 0 | 4 | 30 | 0.690433 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.48 | 30 | 0.065217 | 0 | 0 | 0.3 | 100 | 460.3 |
ZS260918C00470000 | 2025-11-20 14:54:37+00:00 | 470 | 11.5 | 0 | 0 | 0 | 0 | 2 | 1 | 0.250008 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0 | 1,150 | 2.446809 | 0 | 0 | 11.5 | 100 | 481.5 |
ZS260918C00480000 | 2025-11-26 15:50:12+00:00 | 480 | 4.23 | 0 | 0 | 0 | 0 | 1 | 8 | 0.250008 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0 | 423 | 0.88125 | 0 | 0 | 4.23 | 100 | 484.23 |
ZS260918P00075000 | 2026-03-17 13:47:56+00:00 | 75 | 1.84 | 1.4 | 2.38 | 0 | 0 | 1 | 8 | 0.71033 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 1.89 | 184 | 2.453333 | 0 | 0 | 1.84 | 100 | 73.16 |
ZS260918P00085000 | 2026-03-11 19:54:05+00:00 | 85 | 3.13 | 2.6 | 3.55 | 0 | 0 | 1 | 37 | 0.688358 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 3.075 | 313 | 3.682353 | 0 | 0 | 3.13 | 100 | 81.87 |
ZS260918P00090000 | 2026-02-23 14:39:07+00:00 | 90 | 3.6 | 3.15 | 4.3 | 0 | 0 | 1 | 3 | 0.672244 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 3.725 | 360 | 4 | 0 | 0 | 3.6 | 100 | 86.4 |
ZS260918P00095000 | 2026-03-03 18:22:10+00:00 | 95 | 5.25 | 3.75 | 5.35 | 0 | 0 | 1 | 2 | 0.660892 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 4.55 | 525 | 5.526316 | 0 | 0 | 5.25 | 100 | 89.75 |
ZS260918P00100000 | 2026-03-13 16:03:44+00:00 | 100 | 5.99 | 4.65 | 6.15 | 0 | 0 | 1 | 2 | 0.645755 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 5.4 | 599 | 5.99 | 0 | 0 | 5.99 | 100 | 94.01 |
ZS260918P00105000 | 2026-03-19 15:21:35+00:00 | 105 | 5.92 | 5.85 | 7.3 | 0 | 0 | 1 | 21 | 0.640018 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 6.575 | 592 | 5.638095 | 0 | 0 | 5.92 | 100 | 99.08 |
ZS260918P00110000 | 2026-03-16 15:59:16+00:00 | 110 | 7.5 | 6.8 | 8.65 | 0 | 0 | 1 | 28 | 0.627933 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 7.725 | 750 | 6.818182 | 0 | 0 | 7.5 | 100 | 102.5 |
ZS260918P00115000 | 2026-03-20 18:05:06+00:00 | 115 | 8.9 | 8.6 | 9.65 | 0.25 | 2.890173 | 3 | 45 | 0.620243 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 9.125 | 890 | 7.73913 | 0 | 0 | 8.9 | 100 | 106.1 |
ZS260918P00120000 | 2026-03-06 18:34:26+00:00 | 120 | 10.37 | 9.9 | 11.7 | 0.79 | 8.246346 | 1 | 101 | 0.616581 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 10.8 | 1,037 | 8.641667 | 0 | 0 | 10.37 | 100 | 109.63 |
ZS260918P00125000 | 2026-03-16 16:00:04+00:00 | 125 | 11.77 | 11.2 | 12.85 | 0 | 0 | 50 | 31 | 0.594975 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 12.025 | 1,177 | 9.416 | 0 | 0 | 11.77 | 100 | 113.23 |
ZS260918P00130000 | 2026-03-16 15:59:52+00:00 | 130 | 13.53 | 12.7 | 15.05 | 0 | 0 | 80 | 198 | 0.588017 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 13.875 | 1,353 | 10.407692 | 0 | 0 | 13.53 | 100 | 116.47 |
ZS260918P00135000 | 2026-03-16 18:40:47+00:00 | 135 | 15.61 | 14.6 | 17.25 | 0 | 0 | 239 | 153 | 0.582219 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 15.925 | 1,561 | 11.562963 | 0 | 0 | 15.61 | 100 | 119.39 |
ZS260918P00140000 | 2026-03-18 13:30:12+00:00 | 140 | 17 | 16.65 | 18.95 | 0 | 0 | 75 | 150 | 0.567936 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 17.8 | 1,700 | 12.142857 | 0 | 0 | 17 | 100 | 123 |
ZS260918P00145000 | 2026-03-18 16:27:37+00:00 | 145 | 18.3 | 18.95 | 21.25 | 0 | 0 | 1 | 42 | 0.560704 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 20.1 | 1,830 | 12.62069 | 0 | 0 | 18.3 | 100 | 126.7 |
ZS260918P00150000 | 2026-03-17 19:34:01+00:00 | 150 | 21.04 | 21.95 | 23.75 | 0 | 0 | 11 | 59 | 0.56049 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 22.85 | 2,104 | 14.026667 | 0 | 0 | 21.04 | 100 | 128.96 |
ZS260918P00155000 | 2026-03-17 14:18:15+00:00 | 155 | 23.79 | 24.05 | 26.85 | 0 | 0 | 1 | 32 | 0.5528 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 25.45 | 2,379 | 15.348387 | 154 | 647.330811 | -130.21 | -547.330811 | 131.21 |
ZS260918P00160000 | 2026-03-17 14:07:07+00:00 | 160 | 25.65 | 27 | 29.55 | 0 | 0 | 1 | 28 | 0.546818 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 28.275 | 2,565 | 16.03125 | 159 | 619.883041 | -133.35 | -519.883041 | 134.35 |
ZS260918P00165000 | 2026-03-19 14:09:56+00:00 | 165 | 28.85 | 29.8 | 32.15 | 0 | 0 | 1 | 90 | 0.534367 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 30.975 | 2,885 | 17.484848 | 164 | 568.457539 | -135.15 | -468.457539 | 136.15 |
ZS260918P00170000 | 2026-03-19 14:09:56+00:00 | 170 | 31.7 | 33.2 | 35.75 | 0 | 0 | 1 | 143 | 0.537297 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 34.475 | 3,170 | 18.647059 | 169 | 533.123028 | -137.3 | -433.123028 | 138.3 |
ZS260918P00175000 | 2026-03-09 16:52:33+00:00 | 175 | 32.6 | 36.2 | 38.95 | 0 | 0 | 2 | 130 | 0.527348 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 37.575 | 3,260 | 18.628571 | 174 | 533.742331 | -141.4 | -433.742331 | 142.4 |
ZS260918P00180000 | 2026-03-17 19:33:55+00:00 | 180 | 38.28 | 39.7 | 42.4 | 0 | 0 | 2 | 250 | 0.523107 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 41.05 | 3,828 | 21.266667 | 179 | 467.607106 | -140.72 | -367.607106 | 141.72 |
ZS260918P00185000 | 2026-03-12 13:45:13+00:00 | 185 | 42.88 | 43.05 | 45.7 | 0 | 0 | 1 | 16 | 0.511846 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 44.375 | 4,288 | 23.178378 | 184 | 429.104478 | -141.12 | -329.104478 | 142.12 |
ZS260918P00190000 | 2026-03-12 13:38:22+00:00 | 190 | 47.75 | 46.75 | 49.65 | 0 | 0 | 1 | 13 | 0.509893 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 48.2 | 4,775 | 25.131579 | 189 | 395.811518 | -141.25 | -295.811518 | 142.25 |
ZS260918P00195000 | 2026-02-27 16:01:29+00:00 | 195 | 59.79 | 50.55 | 53.45 | 0 | 0 | 1 | 69 | 0.504277 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 52 | 5,979 | 30.661538 | 194 | 324.468975 | -134.21 | -224.468975 | 135.21 |
ZS260918P00200000 | 2026-03-12 13:45:13+00:00 | 200 | 53.61 | 55.05 | 57.35 | 0 | 0 | 1 | 801 | 0.50678 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 56.2 | 5,361 | 26.805 | 199 | 371.199403 | -145.39 | -271.199403 | 146.39 |
ZS260918P00210000 | 2026-02-27 20:09:00+00:00 | 210 | 70.1 | 62.6 | 65.3 | 0 | 0 | 1 | 184 | 0.525823 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 63.95 | 7,010 | 33.380952 | 209 | 298.145506 | -138.9 | -198.145506 | 139.9 |
ZS260918P00220000 | 2026-03-12 15:51:49+00:00 | 220 | 73 | 71.05 | 73.8 | 0 | 0 | 1 | 476 | 0.518987 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 72.425 | 7,300 | 33.181818 | 219 | 300 | -146 | -200 | 147 |
ZS260918P00230000 | 2026-03-18 18:38:41+00:00 | 230 | 75.82 | 79.85 | 82.85 | 0 | 0 | 3 | 218 | 0.521977 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 81.35 | 7,582 | 32.965217 | 229 | 302.031126 | -153.18 | -202.031126 | 154.18 |
ZS260918P00240000 | 2026-03-05 17:35:07+00:00 | 240 | 82.3 | 88.8 | 91.75 | 0 | 0 | 3 | 246 | 0.511113 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 90.275 | 8,230 | 34.291667 | 239 | 290.400972 | -156.7 | -190.400972 | 157.7 |
ZS260918P00250000 | 2026-03-05 15:54:38+00:00 | 250 | 91.94 | 98.05 | 101.4 | 0 | 0 | 10 | 32 | 0.525395 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 99.725 | 9,194 | 36.776 | 249 | 270.828801 | -157.06 | -170.828801 | 158.06 |
ZS260918P00260000 | 2026-01-30 16:45:01+00:00 | 260 | 68.19 | 98.2 | 101.1 | 0 | 0 | 1 | 22 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 99.65 | 6,819 | 26.226923 | 259 | 379.821088 | -190.81 | -279.821088 | 191.81 |
ZS260918P00270000 | 2026-03-02 20:27:00+00:00 | 270 | 121.3 | 117.35 | 120.65 | 0 | 0 | 1 | 20 | 0.540471 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 119 | 12,130 | 44.925926 | 269 | 221.764221 | -147.7 | -121.764221 | 148.7 |
ZS260918P00280000 | 2026-02-20 18:46:36+00:00 | 280 | 115.5 | 127.05 | 130.55 | 0 | 0 | 1 | 240 | 0.558842 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 128.8 | 11,550 | 41.25 | 279 | 241.558442 | -163.5 | -141.558442 | 164.5 |
ZS260918P00290000 | 2025-11-26 17:34:08+00:00 | 290 | 55.72 | 0 | 0 | 0 | 0 | 7 | 619 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 0 | 5,572 | 19.213793 | 289 | 518.664752 | -233.28 | -418.664752 | 234.28 |
ZS260918P00300000 | 2026-03-02 20:26:52+00:00 | 300 | 150.9 | 146.6 | 150.45 | 0 | 0 | 1 | 0 | 0.597416 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 148.525 | 15,090 | 50.3 | 299 | 198.144467 | -148.1 | -98.144467 | 149.1 |
ZS260918P00310000 | 2026-02-10 15:08:09+00:00 | 310 | 135.7 | 156.6 | 160.3 | 0 | 0 | 2 | 0 | 0.608158 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 158.45 | 13,570 | 43.774194 | 309 | 227.70818 | -173.3 | -127.70818 | 174.3 |
ZS260918P00320000 | 2026-02-06 20:44:43+00:00 | 320 | 153.49 | 155.4 | 159.15 | 0 | 0 | 1 | 1 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 157.275 | 15,349 | 47.965625 | 319 | 207.831129 | -165.51 | -107.831129 | 166.51 |
ZS260918P00330000 | 2026-02-10 15:06:17+00:00 | 330 | 156.5 | 176.7 | 180.35 | 0 | 0 | 1 | 0 | 0.650394 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 178.525 | 15,650 | 47.424242 | 329 | 210.223642 | -172.5 | -110.223642 | 173.5 |
ZS260918P00340000 | 2026-01-08 20:30:37+00:00 | 340 | 120.7 | 171.3 | 175.2 | 0 | 0 | null | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 173.25 | 12,070 | 35.5 | 339 | 280.86164 | -218.3 | -180.86164 | 219.3 |
ZS260918P00350000 | 2026-02-19 14:30:04+00:00 | 350 | 182.75 | 196.55 | 200.5 | 0 | 0 | 4 | 0 | 0.69678 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 198.525 | 18,275 | 52.214286 | 349 | 190.971272 | -166.25 | -90.971272 | 167.25 |
ZS260918P00360000 | 2025-09-25 16:29:20+00:00 | 360 | 89.35 | 81.5 | 85.5 | 0 | 0 | 2 | 4 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 83.5 | 8,935 | 24.819444 | 359 | 401.790711 | -269.65 | -301.790711 | 270.65 |
ZS260918P00380000 | 2025-07-15 18:30:05+00:00 | 380 | 104.25 | 115.45 | 117.6 | 0 | 0 | null | 1 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 116.525 | 10,425 | 27.434211 | 379 | 363.549161 | -274.75 | -263.549161 | 275.75 |
ZS260918P00450000 | 2026-03-02 14:30:49+00:00 | 450 | 301.55 | 296.65 | 300.45 | 0 | 0 | null | 0 | 0.523442 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 298.55 | 30,155 | 67.011111 | 449 | 148.897364 | -147.45 | -48.897364 | 148.45 |
ZS261218C00080000 | 2024-12-03 16:02:38+00:00 | 80 | 129.1 | 120.1 | 124.45 | 0 | 0 | null | 1 | 2.547611 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 122.275 | 12,910 | 161.375 | 79 | 61.192874 | 50.1 | 38.807126 | 209.1 |
ZS261218C00085000 | 2025-06-02 13:30:03+00:00 | 85 | 200 | 210 | 214.4 | 0 | 0 | 1 | 16 | 0 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 212.2 | 20,000 | 235.294118 | 84 | 42 | 116 | 58 | 285 |
ZS261218C00090000 | 2025-01-29 20:16:14+00:00 | 90 | 123.76 | 115.5 | 119.2 | 0 | 0 | 1 | 11 | 2.415287 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 117.35 | 12,376 | 137.511111 | 89 | 71.913381 | 34.76 | 28.086619 | 213.76 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.