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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZS261218C00095000 | 2024-12-16 05:00:38+00:00 | 95 | 103.27 | 128.1 | 131.75 | 0 | 0 | 4 | 14 | 3.096926 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 129.925 | 10,327 | 108.705263 | 94 | 91.023531 | 9.27 | 8.976469 | 198.27 |
ZS261218C00100000 | 2026-03-06 15:40:56+00:00 | 100 | 74 | 61.6 | 64.65 | 0 | 0 | 1 | 29 | 0.733035 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 63.125 | 7,400 | 74 | 99 | 133.783784 | -25 | -33.783784 | 174 |
ZS261218C00105000 | 2026-02-27 15:21:05+00:00 | 105 | 53.02 | 57.8 | 61.2 | 0 | 0 | 16 | 25 | 0.717715 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 59.5 | 5,302 | 50.495238 | 104 | 196.152395 | -50.98 | -96.152395 | 158.02 |
ZS261218C00110000 | 2026-03-02 14:30:08+00:00 | 110 | 50.55 | 54.6 | 57.7 | 0 | 0 | 1 | 26 | 0.707767 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 56.15 | 5,055 | 45.954545 | 109 | 215.628091 | -58.45 | -115.628091 | 160.55 |
ZS261218C00115000 | 2026-01-29 19:39:56+00:00 | 115 | 93.84 | 61.5 | 65.1 | 0 | 0 | null | 2 | 0.961121 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 63.3 | 9,384 | 81.6 | 114 | 121.483376 | -20.16 | -21.483376 | 208.84 |
ZS261218C00120000 | 2026-03-17 15:41:30+00:00 | 120 | 53.5 | 48.2 | 50.85 | 0 | 0 | 2 | 21 | 0.682346 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 49.525 | 5,350 | 44.583333 | 119 | 222.429907 | -65.5 | -122.429907 | 173.5 |
ZS261218C00125000 | 2026-03-19 19:23:46+00:00 | 125 | 50.29 | 45.05 | 48 | 0 | 0 | 2 | 9 | 0.67377 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 46.525 | 5,029 | 40.232 | 124 | 246.569895 | -73.71 | -146.569895 | 175.29 |
ZS261218C00130000 | 2026-03-20 14:34:03+00:00 | 130 | 44.74 | 42.45 | 44.85 | 1.68 | 3.901533 | 1 | 14 | 0.665653 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 43.65 | 4,474 | 34.415385 | 129 | 288.332588 | -84.26 | -188.332588 | 174.74 |
ZS261218C00135000 | 2026-03-16 13:30:15+00:00 | 135 | 43.8 | 39.7 | 42.55 | 0 | 0 | 4 | 5 | 0.662784 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 41.125 | 4,380 | 32.444444 | 134 | 305.936073 | -90.2 | -205.936073 | 178.8 |
ZS261218C00140000 | 2026-03-13 19:57:36+00:00 | 140 | 40.5 | 36.85 | 39.8 | 0 | 0 | 1 | 20 | 0.651615 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 38.325 | 4,050 | 28.928571 | 139 | 343.209877 | -98.5 | -243.209877 | 180.5 |
ZS261218C00145000 | 2026-03-20 15:55:51+00:00 | 145 | 36.2 | 34.35 | 37.3 | -3.149998 | -8.005077 | 2 | 25 | 0.644596 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 35.825 | 3,620 | 24.965517 | 144 | 397.790055 | -107.8 | -297.790055 | 181.2 |
ZS261218C00150000 | 2026-03-20 15:57:43+00:00 | 150 | 34.5 | 32.65 | 34.95 | -8.5 | -19.767443 | 1 | 58 | 0.645023 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 33.8 | 3,450 | 23 | 149 | 431.884058 | -114.5 | -331.884058 | 184.5 |
ZS261218C00155000 | 2026-03-19 15:52:21+00:00 | 155 | 30.32 | 30.1 | 32.75 | -3.68 | -10.82353 | 1 | 246 | 0.636204 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 31.425 | 3,032 | 19.56129 | 0 | 0 | 30.32 | 100 | 185.32 |
ZS261218C00160000 | 2026-03-20 14:34:03+00:00 | 160 | 29.92 | 28.2 | 30.8 | -3.440001 | -10.311751 | 2 | 42 | 0.63425 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 29.5 | 2,992 | 18.7 | 0 | 0 | 29.92 | 100 | 189.92 |
ZS261218C00165000 | 2026-03-09 15:55:49+00:00 | 165 | 35.93 | 26.25 | 28.85 | 0 | 0 | 4 | 25 | 0.629795 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 27.55 | 3,593 | 21.775758 | 0 | 0 | 35.93 | 100 | 200.93 |
ZS261218C00170000 | 2026-03-19 14:09:47+00:00 | 170 | 28.05 | 24.2 | 27 | 0 | 0 | 1 | 212 | 0.623478 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 25.6 | 2,805 | 16.5 | 0 | 0 | 28.05 | 100 | 198.05 |
ZS261218C00175000 | 2026-03-18 14:33:57+00:00 | 175 | 26.06 | 22.45 | 25.25 | 0 | 0 | 7 | 115 | 0.619144 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 23.85 | 2,606 | 14.891429 | 0 | 0 | 26.06 | 100 | 201.06 |
ZS261218C00180000 | 2026-03-19 13:43:16+00:00 | 180 | 27 | 21.2 | 23.8 | 0 | 0 | 2 | 95 | 0.620731 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 22.5 | 2,700 | 15 | 0 | 0 | 27 | 100 | 207 |
ZS261218C00185000 | 2026-03-16 14:14:52+00:00 | 185 | 21.6 | 19.5 | 21.85 | 0 | 0 | 1 | 67 | 0.611454 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 20.675 | 2,160 | 11.675676 | 0 | 0 | 21.6 | 100 | 206.6 |
ZS261218C00190000 | 2026-03-20 14:34:03+00:00 | 190 | 19.63 | 17.95 | 20.1 | -1.58 | -7.449316 | 1 | 87 | 0.603886 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 19.025 | 1,963 | 10.331579 | 0 | 0 | 19.63 | 100 | 209.63 |
ZS261218C00195000 | 2026-03-18 18:20:56+00:00 | 195 | 19.88 | 16.6 | 19.2 | 0 | 0 | 11 | 176 | 0.604923 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 17.9 | 1,988 | 10.194872 | 0 | 0 | 19.88 | 100 | 214.88 |
ZS261218C00200000 | 2026-03-18 18:20:56+00:00 | 200 | 18.55 | 15.2 | 17.5 | 0 | 0 | 12 | 215 | 0.596073 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 16.35 | 1,855 | 9.275 | 0 | 0 | 18.55 | 100 | 218.55 |
ZS261218C00210000 | 2026-03-18 19:42:34+00:00 | 210 | 15.5 | 12.95 | 15.4 | 0 | 0 | 4 | 99 | 0.592289 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 14.175 | 1,550 | 7.380952 | 0 | 0 | 15.5 | 100 | 225.5 |
ZS261218C00220000 | 2026-03-18 14:43:13+00:00 | 220 | 13.3 | 11.75 | 13.85 | 0 | 0 | 9 | 97 | 0.59998 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 12.8 | 1,330 | 6.045455 | 0 | 0 | 13.3 | 100 | 233.3 |
ZS261218C00230000 | 2026-03-09 18:51:58+00:00 | 230 | 15.35 | 9.4 | 11.55 | 0 | 0 | 5 | 28 | 0.582219 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 10.475 | 1,535 | 6.673913 | 0 | 0 | 15.35 | 100 | 245.35 |
ZS261218C00240000 | 2026-03-20 16:46:47+00:00 | 240 | 9.58 | 8.9 | 10.5 | -0.96 | -9.10816 | 1 | 150 | 0.594731 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 9.7 | 958 | 3.991667 | 0 | 0 | 9.58 | 100 | 249.58 |
ZS261218C00250000 | 2026-03-20 13:30:00+00:00 | 250 | 8.15 | 7.2 | 9.2 | -1.6 | -16.41026 | 1 | 72 | 0.586369 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 8.2 | 815 | 3.26 | 0 | 0 | 8.15 | 100 | 258.15 |
ZS261218C00260000 | 2026-03-20 16:46:47+00:00 | 260 | 7.45 | 6.35 | 7.85 | -0.52 | -6.524467 | 1 | 261 | 0.583683 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 7.1 | 745 | 2.865385 | 0 | 0 | 7.45 | 100 | 267.45 |
ZS261218C00270000 | 2026-03-19 13:30:05+00:00 | 270 | 6.6 | 4.9 | 7.65 | 0 | 0 | 1 | 100 | 0.584904 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 6.275 | 660 | 2.444444 | 0 | 0 | 6.6 | 100 | 276.6 |
ZS261218C00280000 | 2026-03-20 18:08:09+00:00 | 280 | 5.3 | 4.3 | 6.05 | -0.35 | -6.194688 | 2 | 176 | 0.574345 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 5.175 | 530 | 1.892857 | 0 | 0 | 5.3 | 100 | 285.3 |
ZS261218C00290000 | 2026-02-27 14:55:43+00:00 | 290 | 4.33 | 3.6 | 5.4 | 0 | 0 | 3 | 78 | 0.573124 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 4.5 | 433 | 1.493103 | 0 | 0 | 4.33 | 100 | 294.33 |
ZS261218C00300000 | 2026-03-12 16:42:58+00:00 | 300 | 4.57 | 3.4 | 4.85 | 0 | 0 | 2 | 159 | 0.579655 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 4.125 | 457 | 1.523333 | 0 | 0 | 4.57 | 100 | 304.57 |
ZS261218C00310000 | 2026-03-09 14:03:19+00:00 | 310 | 5.38 | 2.63 | 4.15 | 0 | 0 | 10 | 59 | 0.570317 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 3.39 | 538 | 1.735484 | 0 | 0 | 5.38 | 100 | 315.38 |
ZS261218C00320000 | 2026-03-12 15:15:57+00:00 | 320 | 3.7 | 2.15 | 3.65 | 0 | 0 | 10 | 193 | 0.567021 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 2.9 | 370 | 1.15625 | 0 | 0 | 3.7 | 100 | 323.7 |
ZS261218C00330000 | 2026-03-17 18:49:11+00:00 | 330 | 3.12 | 2.14 | 3.45 | 0 | 0 | 1 | 21 | 0.578679 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 2.795 | 312 | 0.945455 | 0 | 0 | 3.12 | 100 | 333.12 |
ZS261218C00340000 | 2026-03-02 19:01:04+00:00 | 340 | 2.83 | 1.79 | 3.05 | 0 | 0 | 1 | 21 | 0.576481 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 2.42 | 283 | 0.832353 | 0 | 0 | 2.83 | 100 | 342.83 |
ZS261218C00350000 | 2026-03-18 13:30:11+00:00 | 350 | 2.2 | 1.65 | 2.66 | 0 | 0 | 1 | 84 | 0.57758 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 2.155 | 220 | 0.628571 | 0 | 0 | 2.2 | 100 | 352.2 |
ZS261218C00360000 | 2026-01-26 17:33:39+00:00 | 360 | 8.3 | 1.61 | 4.6 | 0 | 0 | 2 | 8 | 0.637943 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 3.105 | 830 | 2.305556 | 0 | 0 | 8.3 | 100 | 368.3 |
ZS261218C00370000 | 2025-12-19 17:21:20+00:00 | 370 | 10.12 | 4.75 | 7.2 | 0 | 0 | 1 | 18 | 0.760134 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 5.975 | 1,012 | 2.735135 | 0 | 0 | 10.12 | 100 | 380.12 |
ZS261218C00380000 | 2026-02-19 20:41:30+00:00 | 380 | 2.65 | 1.02 | 2.08 | 0 | 0 | 1 | 73 | 0.581669 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.55 | 265 | 0.697368 | 0 | 0 | 2.65 | 100 | 382.65 |
ZS261218C00390000 | 2026-02-23 17:20:28+00:00 | 390 | 2.18 | 0.95 | 1.93 | 0 | 0 | 1 | 62 | 0.586308 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.44 | 218 | 0.558974 | 0 | 0 | 2.18 | 100 | 392.18 |
ZS261218C00400000 | 2026-03-11 19:50:53+00:00 | 400 | 1.58 | 0.2 | 2.14 | 0 | 0 | 1 | 32 | 0.577641 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.17 | 158 | 0.395 | 0 | 0 | 1.58 | 100 | 401.58 |
ZS261218C00410000 | 2026-01-23 17:21:11+00:00 | 410 | 3.3 | 0.49 | 3.6 | 0 | 0 | 1 | 10 | 0.648807 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 2.045 | 330 | 0.804878 | 0 | 0 | 3.3 | 100 | 413.3 |
ZS261218C00420000 | 2026-02-23 17:42:29+00:00 | 420 | 1.36 | 0.28 | 3.1 | 0 | 0 | 2 | 20 | 0.638065 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.69 | 136 | 0.32381 | 0 | 0 | 1.36 | 100 | 421.36 |
ZS261218C00430000 | 2026-03-12 17:46:50+00:00 | 430 | 0.6 | 0.01 | 1.79 | 0 | 0 | 2 | 172 | 0.585698 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 0.9 | 60 | 0.139535 | 0 | 0 | 0.6 | 100 | 430.6 |
ZS261218C00440000 | 2026-03-12 17:46:50+00:00 | 440 | 1.1 | 0.05 | 1.63 | 0 | 0 | 5 | 86 | 0.589604 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 0.84 | 110 | 0.25 | 0 | 0 | 1.1 | 100 | 441.1 |
ZS261218C00450000 | 2026-03-11 17:28:43+00:00 | 450 | 1.21 | 0 | 2.06 | 0 | 0 | 10 | 365 | 0.618046 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.03 | 121 | 0.268889 | 0 | 0 | 1.21 | 100 | 451.21 |
ZS261218C00460000 | 2026-03-11 17:28:43+00:00 | 460 | 1.11 | 0.15 | 1.51 | 0 | 0 | 10 | 4 | 0.60767 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 0.83 | 111 | 0.241304 | 0 | 0 | 1.11 | 100 | 461.11 |
ZS261218C00470000 | 2025-11-13 20:58:55+00:00 | 470 | 21.2 | 0 | 0 | 0 | 0 | 1 | 16 | 0.250008 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 0 | 2,120 | 4.510638 | 0 | 0 | 21.2 | 100 | 491.2 |
ZS261218C00480000 | 2026-03-17 18:53:51+00:00 | 480 | 0.6 | 0 | 2.65 | 0 | 0 | 1 | 12 | 0.671878 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.325 | 60 | 0.125 | 0 | 0 | 0.6 | 100 | 480.6 |
ZS261218P00075000 | 2026-03-20 16:14:20+00:00 | 75 | 3.34 | 2.1 | 3.9 | 0.19 | 6.03174 | 2 | 35 | 0.654422 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 3 | 334 | 4.453333 | 0 | 0 | 3.34 | 100 | 71.66 |
ZS261218P00080000 | 2026-03-12 17:25:20+00:00 | 80 | 4.15 | 3.65 | 4.65 | 0 | 0 | 1 | 68 | 0.666507 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 4.15 | 415 | 5.1875 | 0 | 0 | 4.15 | 100 | 75.85 |
ZS261218P00085000 | 2026-03-06 17:23:36+00:00 | 85 | 4.5 | 4.35 | 5.9 | 0 | 0 | 1 | 335 | 0.66077 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 5.125 | 450 | 5.294118 | 0 | 0 | 4.5 | 100 | 80.5 |
ZS261218P00090000 | 2026-02-27 17:31:59+00:00 | 90 | 7.09 | 5.05 | 6.75 | 0 | 0 | 1 | 109 | 0.642032 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 5.9 | 709 | 7.877778 | 0 | 0 | 7.09 | 100 | 82.91 |
ZS261218P00095000 | 2026-02-27 20:57:39+00:00 | 95 | 8.03 | 6.25 | 8.1 | 0 | 0 | 7 | 62 | 0.639347 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 7.175 | 803 | 8.452632 | 0 | 0 | 8.03 | 100 | 86.97 |
ZS261218P00100000 | 2026-03-17 14:07:46+00:00 | 100 | 7.74 | 7.75 | 9.05 | 0 | 0 | 1 | 326 | 0.630253 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 8.4 | 774 | 7.74 | 0 | 0 | 7.74 | 100 | 92.26 |
ZS261218P00105000 | 2026-03-10 13:40:25+00:00 | 105 | 9.25 | 9.1 | 10.65 | 0 | 0 | 2 | 311 | 0.625309 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 9.875 | 925 | 8.809524 | 0 | 0 | 9.25 | 100 | 95.75 |
ZS261218P00110000 | 2026-03-20 14:20:26+00:00 | 110 | 11.15 | 10.4 | 11.9 | 0.75 | 7.211538 | 14 | 259 | 0.611027 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 11.15 | 1,115 | 10.136364 | 0 | 0 | 11.15 | 100 | 98.85 |
ZS261218P00115000 | 2026-03-20 14:11:21+00:00 | 115 | 12.88 | 12.2 | 13.35 | 0.230001 | 1.818186 | 2 | 136 | 0.603581 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 12.775 | 1,288 | 11.2 | 0 | 0 | 12.88 | 100 | 102.12 |
ZS261218P00120000 | 2026-03-17 16:02:01+00:00 | 120 | 14.55 | 13.75 | 15.5 | 1.1 | 8.178442 | 1 | 1,581 | 0.598637 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 14.625 | 1,455 | 12.125 | 0 | 0 | 14.55 | 100 | 105.45 |
ZS261218P00125000 | 2026-03-18 19:02:00+00:00 | 125 | 16.35 | 15.55 | 17.15 | 1.26 | 8.349902 | 1 | 388 | 0.58762 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 16.35 | 1,635 | 13.08 | 0 | 0 | 16.35 | 100 | 108.65 |
ZS261218P00130000 | 2026-03-20 14:21:12+00:00 | 130 | 18.5 | 17.25 | 19.05 | 1.450001 | 8.504403 | 1 | 209 | 0.57581 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 18.15 | 1,850 | 14.230769 | 0 | 0 | 18.5 | 100 | 111.5 |
ZS261218P00135000 | 2026-03-04 20:59:28+00:00 | 135 | 19 | 19.35 | 21.15 | 0 | 0 | 3 | 34 | 0.56812 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 20.25 | 1,900 | 14.074074 | 0 | 0 | 19 | 100 | 116 |
ZS261218P00140000 | 2026-03-18 18:13:31+00:00 | 140 | 20.58 | 21.2 | 23.7 | 0 | 0 | 10 | 199 | 0.55988 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 22.45 | 2,058 | 14.7 | 0 | 0 | 20.58 | 100 | 119.42 |
ZS261218P00145000 | 2026-03-18 18:13:31+00:00 | 145 | 22.8 | 23.65 | 26.45 | 0 | 0 | 10 | 47 | 0.557286 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 25.05 | 2,280 | 15.724138 | 0 | 0 | 22.8 | 100 | 122.2 |
ZS261218P00150000 | 2026-03-17 14:04:41+00:00 | 150 | 27.75 | 27 | 27.75 | 1.58 | 6.037448 | 1 | 159 | 0.546544 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 27.375 | 2,775 | 18.5 | 0 | 0 | 27.75 | 100 | 122.25 |
ZS261218P00155000 | 2026-03-18 18:56:42+00:00 | 155 | 30.7 | 29.6 | 30.75 | 2.150002 | 7.530654 | 1 | 111 | 0.54279 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 30.175 | 3,070 | 19.806452 | 154 | 501.628664 | -123.3 | -401.628664 | 124.3 |
ZS261218P00160000 | 2026-03-11 13:44:50+00:00 | 160 | 31.35 | 32.3 | 34.55 | 0 | 0 | 2 | 171 | 0.545232 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 33.425 | 3,135 | 19.59375 | 159 | 507.177033 | -127.65 | -407.177033 | 128.65 |
ZS261218P00165000 | 2026-03-17 19:11:54+00:00 | 165 | 33.65 | 34.45 | 36.75 | 0 | 0 | 1 | 65 | 0.524663 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 35.6 | 3,365 | 20.393939 | 164 | 487.369985 | -130.35 | -387.369985 | 131.35 |
ZS261218P00170000 | 2026-03-19 15:25:38+00:00 | 170 | 36.54 | 37.7 | 40.3 | 0 | 0 | 1 | 130 | 0.525334 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 39 | 3,654 | 21.494118 | 169 | 462.506842 | -132.46 | -362.506842 | 133.46 |
ZS261218P00175000 | 2026-03-19 15:25:38+00:00 | 175 | 39.75 | 41.4 | 43.85 | 0 | 0 | 1 | 74 | 0.528111 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 42.625 | 3,975 | 22.714286 | 174 | 437.735849 | -134.25 | -337.735849 | 135.25 |
ZS261218P00180000 | 2026-03-19 15:25:33+00:00 | 180 | 42.96 | 44.15 | 47.1 | 0 | 0 | 1 | 113 | 0.516728 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 45.625 | 4,296 | 23.866667 | 179 | 416.666667 | -136.04 | -316.666667 | 137.04 |
ZS261218P00185000 | 2026-03-19 15:25:38+00:00 | 185 | 46.15 | 47.65 | 50.4 | 0 | 0 | 5 | 162 | 0.5109 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 49.025 | 4,615 | 24.945946 | 184 | 398.699892 | -137.85 | -298.699892 | 138.85 |
ZS261218P00190000 | 2026-03-19 15:25:38+00:00 | 190 | 49.73 | 51.25 | 53.85 | 0 | 0 | 1 | 83 | 0.505468 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 52.55 | 4,973 | 26.173684 | 189 | 380.052282 | -139.27 | -280.052282 | 140.27 |
ZS261218P00195000 | 2026-03-20 18:39:16+00:00 | 195 | 54.6 | 55.1 | 57.7 | -3.350002 | -5.78085 | 30 | 64 | 0.504613 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 56.4 | 5,460 | 28 | 194 | 355.311355 | -139.4 | -255.311355 | 140.4 |
ZS261218P00200000 | 2026-03-20 18:39:16+00:00 | 200 | 58.31 | 58.7 | 61.5 | -0.119999 | -0.205372 | 30 | 523 | 0.527898 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 60.1 | 5,831 | 29.155 | 199 | 341.279369 | -140.69 | -241.279369 | 141.69 |
ZS261218P00210000 | 2026-03-12 15:52:22+00:00 | 210 | 68.43 | 66.5 | 69.55 | 0 | 0 | 4 | 174 | 0.526067 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 68.025 | 6,843 | 32.585714 | 209 | 305.421599 | -140.57 | -205.421599 | 141.57 |
ZS261218P00220000 | 2026-03-16 16:23:27+00:00 | 220 | 74 | 74.5 | 77.55 | 0 | 0 | 1 | 584 | 0.516728 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 76.025 | 7,400 | 33.636364 | 219 | 295.945946 | -145 | -195.945946 | 146 |
ZS261218P00230000 | 2026-03-12 15:52:22+00:00 | 230 | 84.77 | 83 | 85.95 | 0 | 0 | 4 | 89 | 0.510167 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 84.475 | 8,477 | 36.856522 | 229 | 270.142739 | -144.23 | -170.142739 | 145.23 |
ZS261218P00240000 | 2026-03-13 14:19:39+00:00 | 240 | 91.57 | 91.7 | 94.7 | 0 | 0 | 1 | 260 | 0.506658 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 93.2 | 9,157 | 38.154167 | 239 | 261.002512 | -147.43 | -161.002512 | 148.43 |
ZS261218P00250000 | 2026-03-04 17:14:31+00:00 | 250 | 97.98 | 100.55 | 102.85 | 0 | 0 | 1 | 34 | 0.478826 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 101.7 | 9,798 | 39.192 | 249 | 254.133497 | -151.02 | -154.133497 | 152.02 |
ZS261218P00260000 | 2026-01-09 15:51:43+00:00 | 260 | 60.95 | 96 | 99.5 | 0 | 0 | 2 | 23 | 0.00001 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 97.75 | 6,095 | 23.442308 | 259 | 424.938474 | -198.05 | -324.938474 | 199.05 |
ZS261218P00270000 | 2026-02-06 14:45:22+00:00 | 270 | 102.5 | 109.35 | 112.8 | 0 | 0 | 3 | 32 | 0.00001 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 111.075 | 10,250 | 37.962963 | 269 | 262.439024 | -166.5 | -162.439024 | 167.5 |
ZS261218P00280000 | 2026-01-22 15:50:04+00:00 | 280 | 81.92 | 118 | 122 | 0 | 0 | 4 | 68 | 0.00001 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 120 | 8,192 | 29.257143 | 279 | 340.576172 | -197.08 | -240.576172 | 198.08 |
ZS261218P00290000 | 2025-11-14 20:23:29+00:00 | 290 | 45.25 | 0 | 0 | 0 | 0 | 100 | 128 | 0.00001 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 0 | 4,525 | 15.603448 | 289 | 638.674033 | -243.75 | -538.674033 | 244.75 |
ZS261218P00300000 | 2025-12-29 20:46:19+00:00 | 300 | 82.8 | 103 | 107 | 0 | 0 | 81 | 98 | 0.00001 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 105 | 8,280 | 27.6 | 299 | 361.111111 | -216.2 | -261.111111 | 217.2 |
ZS261218P00310000 | 2026-01-26 16:12:41+00:00 | 310 | 101.08 | 146.4 | 150 | 0 | 0 | 1 | 76 | 0.00001 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 148.2 | 10,108 | 32.606452 | 309 | 305.698457 | -207.92 | -205.698457 | 208.92 |
ZS261218P00320000 | 2026-02-10 20:59:37+00:00 | 320 | 146.87 | 166.65 | 170.55 | 0 | 0 | 1 | 74 | 0.52625 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 168.6 | 14,687 | 45.896875 | 319 | 217.198883 | -172.13 | -117.198883 | 173.13 |
ZS261218P00330000 | 2025-11-28 16:13:48+00:00 | 330 | 91.83 | 110.5 | 0 | 0 | 0 | 4 | 10 | 0.00001 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 55.25 | 9,183 | 27.827273 | 329 | 358.270718 | -237.17 | -258.270718 | 238.17 |
ZS261218P00340000 | 2026-01-27 14:30:13+00:00 | 340 | 118.86 | 175.5 | 179 | 0 | 0 | 1 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 177.25 | 11,886 | 34.958824 | 339 | 285.20949 | -220.14 | -185.20949 | 221.14 |
ZS261218P00350000 | 2025-11-19 16:47:48+00:00 | 350 | 85.35 | 128.5 | 0 | 0 | 0 | null | 1 | 0.00001 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 64.25 | 8,535 | 24.385714 | 349 | 408.904511 | -263.65 | -308.904511 | 264.65 |
ZS270115C00075000 | 2026-02-27 20:01:03+00:00 | 75 | 76.53 | 81 | 85 | 0 | 0 | 4 | 4 | 0.79883 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 83 | 7,653 | 102.04 | 74 | 96.694107 | 2.53 | 3.305893 | 151.53 |
ZS270115C00080000 | 2026-02-27 15:16:28+00:00 | 80 | 71.1 | 77.05 | 81.2 | 0 | 0 | 1 | 1 | 0.786562 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 79.125 | 7,110 | 88.875 | 79 | 111.111111 | -7.9 | -11.111111 | 151.1 |
ZS270115C00085000 | 2026-02-25 20:11:22+00:00 | 85 | 78.6 | 73.25 | 76.5 | 0 | 0 | 1 | 9 | 0.757388 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 74.875 | 7,860 | 92.470588 | 84 | 106.870229 | -5.4 | -6.870229 | 163.6 |
ZS270115C00090000 | 2026-02-27 20:02:14+00:00 | 90 | 65.2 | 69.3 | 72.7 | 0 | 0 | 2 | 53 | 0.740664 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 71 | 6,520 | 72.444444 | 89 | 136.503067 | -23.8 | -36.503067 | 155.2 |
ZS270115C00095000 | 2026-03-06 14:30:03+00:00 | 95 | 76.8 | 65.55 | 69.4 | 0 | 0 | 1 | 8 | 0.732913 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 67.475 | 7,680 | 80.842105 | 94 | 122.395833 | -17.2 | -22.395833 | 171.8 |
ZS270115C00100000 | 2026-03-20 17:34:03+00:00 | 100 | 64 | 61.85 | 65.9 | -1.699997 | -2.587515 | 1 | 30 | 0.719851 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 63.875 | 6,400 | 64 | 99 | 154.6875 | -35 | -54.6875 | 164 |
ZS270115C00105000 | 2026-02-06 18:39:13+00:00 | 105 | 72.84 | 69 | 72.9 | 0 | 0 | 1 | 3 | 0.988037 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 70.95 | 7,284 | 69.371429 | 104 | 142.778693 | -31.16 | -42.778693 | 177.84 |
ZS270115C00110000 | 2026-03-20 13:40:22+00:00 | 110 | 55.5 | 54.95 | 59.35 | -9.5 | -14.615385 | 3 | 7 | 0.699557 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 57.15 | 5,550 | 50.454545 | 109 | 196.396396 | -53.5 | -96.396396 | 165.5 |
ZS270115C00115000 | 2026-03-02 19:06:46+00:00 | 115 | 53 | 51.7 | 56 | 0 | 0 | 2 | 3 | 0.687503 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 53.85 | 5,300 | 46.086957 | 114 | 215.09434 | -61 | -115.09434 | 168 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.