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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZS270115C00120000 | 2026-03-20 13:48:10+00:00 | 120 | 49.05 | 48.6 | 52.05 | -2.950001 | -5.673079 | 2 | 26 | 0.668216 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 50.325 | 4,905 | 40.875 | 119 | 242.609582 | -69.95 | -142.609582 | 169.05 |
ZS270115C00125000 | 2026-03-20 14:20:21+00:00 | 125 | 47.98 | 45.6 | 49.1 | -4.170002 | -7.996169 | 5 | 15 | 0.659824 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 47.35 | 4,798 | 38.384 | 124 | 258.441017 | -76.02 | -158.441017 | 172.98 |
ZS270115C00130000 | 2026-03-20 15:27:28+00:00 | 130 | 45.38 | 42.7 | 46.2 | -1.719997 | -3.651799 | 1 | 8 | 0.650821 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 44.45 | 4,538 | 34.907692 | 129 | 284.266197 | -83.62 | -184.266197 | 175.38 |
ZS270115C00135000 | 2026-03-13 14:34:25+00:00 | 135 | 44.9 | 40 | 43.5 | 0 | 0 | 1 | 9 | 0.643924 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 41.75 | 4,490 | 33.259259 | 134 | 298.44098 | -89.1 | -198.44098 | 179.9 |
ZS270115C00140000 | 2026-03-20 16:47:08+00:00 | 140 | 40.14 | 37.5 | 41.65 | -3.380001 | -7.766546 | 5 | 1,042 | 0.64542 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 39.575 | 4,014 | 28.671429 | 139 | 346.287992 | -98.86 | -246.287992 | 180.14 |
ZS270115C00145000 | 2026-03-20 16:47:08+00:00 | 145 | 37.66 | 35.05 | 38.45 | -5.279999 | -12.296226 | 5 | 42 | 0.631809 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 36.75 | 3,766 | 25.972414 | 144 | 382.368561 | -106.34 | -282.368561 | 182.66 |
ZS270115C00150000 | 2026-03-20 18:53:51+00:00 | 150 | 35 | 34.4 | 36.2 | -3 | -7.894736 | 9 | 124 | 0.642826 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 35.3 | 3,500 | 23.333333 | 149 | 425.714286 | -114 | -325.714286 | 185 |
ZS270115C00155000 | 2026-03-19 13:56:52+00:00 | 155 | 33.7 | 31 | 34.7 | -3.149998 | -8.548162 | 5 | 56 | 0.632572 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 32.85 | 3,370 | 21.741935 | 0 | 0 | 33.7 | 100 | 188.7 |
ZS270115C00160000 | 2026-03-20 18:53:08+00:00 | 160 | 31.3 | 28.3 | 32.05 | -1.950001 | -5.864664 | 2 | 98 | 0.616428 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 30.175 | 3,130 | 19.5625 | 0 | 0 | 31.3 | 100 | 191.3 |
ZS270115C00165000 | 2026-03-20 18:16:57+00:00 | 165 | 29.09 | 26.45 | 30.45 | -2.41 | -7.650794 | 3 | 61 | 0.616215 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 28.45 | 2,909 | 17.630303 | 0 | 0 | 29.09 | 100 | 194.09 |
ZS270115C00170000 | 2026-03-13 14:55:33+00:00 | 170 | 28.76 | 24.6 | 28.2 | 0 | 0 | 1 | 131 | 0.60828 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 26.4 | 2,876 | 16.917647 | 0 | 0 | 28.76 | 100 | 198.76 |
ZS270115C00175000 | 2026-03-20 17:29:46+00:00 | 175 | 25.15 | 23 | 26.4 | -1.56 | -5.840508 | 12 | 76 | 0.605045 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 24.7 | 2,515 | 14.371429 | 0 | 0 | 25.15 | 100 | 200.15 |
ZS270115C00180000 | 2026-03-20 18:24:22+00:00 | 180 | 23.41 | 21.5 | 24.65 | -3.6 | -13.328399 | 2 | 71 | 0.601536 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 23.075 | 2,341 | 13.005556 | 0 | 0 | 23.41 | 100 | 203.41 |
ZS270115C00185000 | 2026-03-19 15:17:55+00:00 | 185 | 24.63 | 20.55 | 22.9 | 0 | 0 | 10 | 109 | 0.601505 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 21.725 | 2,463 | 13.313514 | 0 | 0 | 24.63 | 100 | 209.63 |
ZS270115C00190000 | 2026-03-20 19:00:58+00:00 | 190 | 20.5 | 18.25 | 22.5 | -2.120001 | -9.37224 | 5 | 149 | 0.59998 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 20.375 | 2,050 | 10.789474 | 0 | 0 | 20.5 | 100 | 210.5 |
ZS270115C00195000 | 2026-03-20 17:17:40+00:00 | 195 | 19.1 | 17.4 | 20.5 | -2.119999 | -9.99057 | 3 | 124 | 0.595616 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 18.95 | 1,910 | 9.794872 | 0 | 0 | 19.1 | 100 | 214.1 |
ZS270115C00200000 | 2026-03-20 19:48:36+00:00 | 200 | 17.8 | 16.6 | 19.45 | -2.26 | -11.266203 | 20 | 908 | 0.599186 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 18.025 | 1,780 | 8.9 | 0 | 0 | 17.8 | 100 | 217.8 |
ZS270115C00210000 | 2026-03-20 17:04:16+00:00 | 210 | 15.8 | 13.35 | 17.05 | -0.900001 | -5.389225 | 1 | 590 | 0.583989 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 15.2 | 1,580 | 7.52381 | 0 | 0 | 15.8 | 100 | 225.8 |
ZS270115C00220000 | 2026-03-20 17:49:27+00:00 | 220 | 13.5 | 12.3 | 14.45 | -0.8 | -5.594407 | 10 | 139 | 0.58292 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 13.375 | 1,350 | 6.136364 | 0 | 0 | 13.5 | 100 | 233.5 |
ZS270115C00230000 | 2026-03-20 13:48:53+00:00 | 230 | 11.3 | 10.15 | 13.45 | -2.31 | -16.97281 | 1 | 314 | 0.582524 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 11.8 | 1,130 | 4.913043 | 0 | 0 | 11.3 | 100 | 241.3 |
ZS270115C00240000 | 2026-03-20 18:24:22+00:00 | 240 | 10.27 | 9.3 | 11.9 | -1.75 | -14.559068 | 2 | 975 | 0.586216 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 10.6 | 1,027 | 4.279167 | 0 | 0 | 10.27 | 100 | 250.27 |
ZS270115C00250000 | 2026-03-20 17:39:32+00:00 | 250 | 9 | 8.25 | 10.65 | -1.2 | -11.764705 | 3 | 1,915 | 0.58759 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 9.45 | 900 | 3.6 | 0 | 0 | 9 | 100 | 259 |
ZS270115C00260000 | 2026-03-20 19:48:36+00:00 | 260 | 8.2 | 6.45 | 9.1 | -0.17 | -2.031064 | 2 | 544 | 0.572758 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 7.775 | 820 | 3.153846 | 0 | 0 | 8.2 | 100 | 268.2 |
ZS270115C00270000 | 2026-03-20 13:55:10+00:00 | 270 | 7.85 | 6.5 | 8.45 | 0.35 | 4.666666 | 1 | 182 | 0.588444 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 7.475 | 785 | 2.907407 | 0 | 0 | 7.85 | 100 | 277.85 |
ZS270115C00280000 | 2026-03-20 19:49:52+00:00 | 280 | 6 | 5.2 | 7.55 | -0.68 | -10.179638 | 3 | 503 | 0.58115 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 6.375 | 600 | 2.142857 | 0 | 0 | 6 | 100 | 286 |
ZS270115C00290000 | 2026-03-20 15:56:35+00:00 | 290 | 5.6 | 4.2 | 6.4 | -0.41 | -6.821969 | 4 | 131 | 0.570561 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 5.3 | 560 | 1.931034 | 0 | 0 | 5.6 | 100 | 295.6 |
ZS270115C00300000 | 2026-03-20 14:17:54+00:00 | 300 | 5 | 4.8 | 5 | -0.5 | -9.090909 | 701 | 967 | 0.577214 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 4.9 | 500 | 1.666667 | 0 | 0 | 5 | 100 | 305 |
ZS270115C00310000 | 2026-03-13 17:55:31+00:00 | 310 | 4.65 | 3.4 | 4.9 | 0 | 0 | 5 | 175 | 0.570439 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 4.15 | 465 | 1.5 | 0 | 0 | 4.65 | 100 | 314.65 |
ZS270115C00320000 | 2026-03-19 15:00:13+00:00 | 320 | 5.55 | 2.9 | 4.6 | 0 | 0 | 2 | 103 | 0.573002 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 3.75 | 555 | 1.734375 | 0 | 0 | 5.55 | 100 | 325.55 |
ZS270115C00330000 | 2026-03-11 15:11:03+00:00 | 330 | 4 | 2.24 | 4.75 | 0 | 0 | 2 | 143 | 0.579411 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 3.495 | 400 | 1.212121 | 0 | 0 | 4 | 100 | 334 |
ZS270115C00340000 | 2026-03-02 16:45:29+00:00 | 340 | 3.15 | 2.11 | 4.3 | 0 | 0 | 3 | 90 | 0.583134 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 3.205 | 315 | 0.926471 | 0 | 0 | 3.15 | 100 | 343.15 |
ZS270115C00350000 | 2026-03-17 16:15:57+00:00 | 350 | 2.78 | 1.82 | 4.05 | 0 | 0 | 1 | 152 | 0.586308 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.935 | 278 | 0.794286 | 0 | 0 | 2.78 | 100 | 352.78 |
ZS270115C00360000 | 2026-03-12 17:25:17+00:00 | 360 | 2.6 | 2 | 3.85 | 0 | 0 | 2 | 1,483 | 0.599735 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.925 | 260 | 0.722222 | 0 | 0 | 2.6 | 100 | 362.6 |
ZS270115C00370000 | 2026-02-24 14:46:17+00:00 | 370 | 2.65 | 1.64 | 2.58 | 0 | 0 | 1 | 67 | 0.573918 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.11 | 265 | 0.716216 | 0 | 0 | 2.65 | 100 | 372.65 |
ZS270115C00380000 | 2026-03-16 14:22:46+00:00 | 380 | 2.02 | 1.42 | 2.42 | 0 | 0 | 2 | 176 | 0.575932 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.92 | 202 | 0.531579 | 0 | 0 | 2.02 | 100 | 382.02 |
ZS270115C00390000 | 2026-02-27 15:08:51+00:00 | 390 | 2.09 | 1.27 | 2.26 | 0 | 0 | 1 | 40 | 0.578862 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.765 | 209 | 0.535897 | 0 | 0 | 2.09 | 100 | 392.09 |
ZS270115C00400000 | 2026-03-16 14:58:45+00:00 | 400 | 2.48 | 1.3 | 2.04 | 0 | 0 | 1 | 261 | 0.584477 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.67 | 248 | 0.62 | 0 | 0 | 2.48 | 100 | 402.48 |
ZS270115C00410000 | 2026-01-27 14:50:02+00:00 | 410 | 6.45 | 0.83 | 3.7 | 0 | 0 | 1 | 20 | 0.629764 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.265 | 645 | 1.573171 | 0 | 0 | 6.45 | 100 | 416.45 |
ZS270115C00420000 | 2026-03-05 17:49:15+00:00 | 420 | 1.78 | 0.44 | 1.98 | 0 | 0 | 6 | 140 | 0.574101 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.21 | 178 | 0.42381 | 0 | 0 | 1.78 | 100 | 421.78 |
ZS270115C00430000 | 2026-03-12 17:46:50+00:00 | 430 | 0.81 | 0.29 | 1.84 | 0 | 0 | 3 | 113 | 0.572392 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.065 | 81 | 0.188372 | 0 | 0 | 0.81 | 100 | 430.81 |
ZS270115C00440000 | 2026-03-12 17:46:50+00:00 | 440 | 1.49 | 0.15 | 3.1 | 0 | 0 | 5 | 69 | 0.623783 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.625 | 149 | 0.338636 | 0 | 0 | 1.49 | 100 | 441.49 |
ZS270115C00450000 | 2026-03-11 17:28:43+00:00 | 450 | 1.42 | 0 | 2.88 | 0 | 0 | 10 | 81 | 0.620853 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.44 | 142 | 0.315556 | 0 | 0 | 1.42 | 100 | 451.42 |
ZS270115C00460000 | 2026-03-20 13:47:58+00:00 | 460 | 0.72 | 0.1 | 2.54 | -0.6 | -45.454548 | 3 | 253 | 0.621342 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.32 | 72 | 0.156522 | 0 | 0 | 0.72 | 100 | 460.72 |
ZS270115C00470000 | 2026-03-17 17:15:30+00:00 | 470 | 0.98 | 0 | 2.9 | 0 | 0 | 1 | 41 | 0.64014 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.45 | 98 | 0.208511 | 0 | 0 | 0.98 | 100 | 470.98 |
ZS270115C00480000 | 2026-03-09 19:29:31+00:00 | 480 | 1.22 | 0 | 2.44 | 0 | 0 | 5 | 66 | 0.631473 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.22 | 122 | 0.254167 | 0 | 0 | 1.22 | 100 | 481.22 |
ZS270115P00075000 | 2026-03-13 16:30:17+00:00 | 75 | 3.78 | 2.91 | 4 | 0 | 0 | 1 | 40 | 0.649051 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 3.455 | 378 | 5.04 | 0 | 0 | 3.78 | 100 | 71.22 |
ZS270115P00080000 | 2026-03-11 19:27:47+00:00 | 80 | 4.41 | 3.75 | 5.2 | 0 | 0 | 1 | 2 | 0.65015 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 4.475 | 441 | 5.5125 | 0 | 0 | 4.41 | 100 | 75.59 |
ZS270115P00085000 | 2026-03-09 19:25:10+00:00 | 85 | 5.06 | 4.45 | 6.9 | 0 | 0 | 4 | 219 | 0.652103 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 5.675 | 506 | 5.952941 | 0 | 0 | 5.06 | 100 | 79.94 |
ZS270115P00090000 | 2026-03-06 15:55:23+00:00 | 90 | 5.84 | 5.85 | 7.75 | 0 | 0 | 11 | 113 | 0.645023 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 6.8 | 584 | 6.488889 | 0 | 0 | 5.84 | 100 | 84.16 |
ZS270115P00095000 | 2026-03-16 14:50:01+00:00 | 95 | 7.5 | 6.35 | 9 | 0 | 0 | 1 | 77 | 0.625736 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 7.675 | 750 | 7.894737 | 0 | 0 | 7.5 | 100 | 87.5 |
ZS270115P00100000 | 2026-03-16 18:32:50+00:00 | 100 | 8.65 | 7.85 | 9.65 | 0 | 0 | 1 | 555 | 0.610966 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 8.75 | 865 | 8.65 | 0 | 0 | 8.65 | 100 | 91.35 |
ZS270115P00105000 | 2026-03-13 16:30:17+00:00 | 105 | 10.39 | 9.25 | 11.4 | 0 | 0 | 2 | 359 | 0.60828 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 10.325 | 1,039 | 9.895238 | 0 | 0 | 10.39 | 100 | 94.61 |
ZS270115P00110000 | 2026-03-20 14:21:18+00:00 | 110 | 11.86 | 10.6 | 12.5 | 1.24 | 11.676081 | 13 | 253 | 0.592472 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 11.55 | 1,186 | 10.781818 | 0 | 0 | 11.86 | 100 | 98.14 |
ZS270115P00115000 | 2026-03-20 17:23:08+00:00 | 115 | 13.4 | 12.35 | 14.15 | -0.150001 | -1.107015 | 58 | 227 | 0.586552 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 13.25 | 1,340 | 11.652174 | 0 | 0 | 13.4 | 100 | 101.6 |
ZS270115P00120000 | 2026-03-18 17:04:04+00:00 | 120 | 13.76 | 14 | 16.35 | 0 | 0 | 2 | 447 | 0.582951 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 15.175 | 1,376 | 11.466667 | 0 | 0 | 13.76 | 100 | 106.24 |
ZS270115P00125000 | 2026-03-13 19:00:45+00:00 | 125 | 17.35 | 15.8 | 18.35 | 0 | 0 | 644 | 410 | 0.575688 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 17.075 | 1,735 | 13.88 | 0 | 0 | 17.35 | 100 | 107.65 |
ZS270115P00130000 | 2026-03-06 20:44:49+00:00 | 130 | 17.15 | 16.8 | 21.1 | 0 | 0 | 1 | 84 | 0.565312 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 18.95 | 1,715 | 13.192308 | 0 | 0 | 17.15 | 100 | 112.85 |
ZS270115P00135000 | 2026-03-17 13:48:20+00:00 | 135 | 21.7 | 19 | 22.5 | 1.76 | 8.82648 | 1 | 244 | 0.551213 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 20.75 | 2,170 | 16.074074 | 0 | 0 | 21.7 | 100 | 113.3 |
ZS270115P00140000 | 2026-03-13 16:30:17+00:00 | 140 | 23.89 | 21.5 | 25.2 | 0 | 0 | 1 | 156 | 0.550969 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 23.35 | 2,389 | 17.064286 | 0 | 0 | 23.89 | 100 | 116.11 |
ZS270115P00145000 | 2026-03-12 14:05:44+00:00 | 145 | 26.5 | 24.9 | 27.4 | 0 | 0 | 1 | 65 | 0.551884 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 26.15 | 2,650 | 18.275862 | 0 | 0 | 26.5 | 100 | 118.5 |
ZS270115P00150000 | 2026-03-16 14:34:56+00:00 | 150 | 28 | 27.2 | 30 | 0 | 0 | 1 | 151 | 0.543553 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 28.6 | 2,800 | 18.666667 | 0 | 0 | 28 | 100 | 122 |
ZS270115P00155000 | 2026-03-19 17:50:27+00:00 | 155 | 30.01 | 29.8 | 32.8 | 0 | 0 | 4 | 92 | 0.537755 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 31.3 | 3,001 | 19.36129 | 154 | 513.162279 | -123.99 | -413.162279 | 124.99 |
ZS270115P00160000 | 2026-03-20 15:36:34+00:00 | 160 | 33.85 | 32.25 | 35.65 | 2.099999 | 6.614169 | 15 | 102 | 0.528844 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 33.95 | 3,385 | 21.15625 | 159 | 469.71935 | -125.15 | -369.71935 | 126.15 |
ZS270115P00165000 | 2026-03-20 17:28:19+00:00 | 165 | 37.05 | 35.75 | 38.65 | 2.099999 | 6.008579 | 2 | 262 | 0.528813 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 37.2 | 3,705 | 22.454545 | 164 | 442.645074 | -126.95 | -342.645074 | 127.95 |
ZS270115P00170000 | 2026-03-18 19:00:52+00:00 | 170 | 37.4 | 38.1 | 41.7 | 0 | 0 | 1 | 273 | 0.516667 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 39.9 | 3,740 | 22 | 169 | 451.871658 | -131.6 | -351.871658 | 132.6 |
ZS270115P00175000 | 2026-03-18 19:00:54+00:00 | 175 | 40.5 | 41.6 | 44.85 | 0 | 0 | 5 | 133 | 0.51386 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 43.225 | 4,050 | 23.142857 | 174 | 429.62963 | -133.5 | -329.62963 | 134.5 |
ZS270115P00180000 | 2026-03-18 19:00:54+00:00 | 180 | 43.65 | 44.5 | 48.3 | 0 | 0 | 17 | 126 | 0.506353 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 46.4 | 4,365 | 24.25 | 179 | 410.080183 | -135.35 | -310.080183 | 136.35 |
ZS270115P00185000 | 2026-03-18 19:21:39+00:00 | 185 | 46.85 | 47.9 | 51.7 | 0 | 0 | 13 | 143 | 0.501012 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 49.8 | 4,685 | 25.324324 | 184 | 392.742796 | -137.15 | -292.742796 | 138.15 |
ZS270115P00190000 | 2026-03-20 18:48:40+00:00 | 190 | 53.58 | 51.45 | 55.7 | 1.580002 | 3.038465 | 3 | 158 | 0.500829 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 53.575 | 5,358 | 28.2 | 189 | 352.743561 | -135.42 | -252.743561 | 136.42 |
ZS270115P00195000 | 2026-03-02 20:10:46+00:00 | 195 | 59.72 | 55.3 | 58.85 | 0 | 0 | 1 | 33 | 0.527654 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 57.075 | 5,972 | 30.625641 | 194 | 324.849297 | -134.28 | -224.849297 | 135.28 |
ZS270115P00200000 | 2026-03-13 16:56:50+00:00 | 200 | 61 | 58.85 | 62.9 | 0 | 0 | 2 | 388 | 0.529973 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 60.875 | 6,100 | 30.5 | 199 | 326.229508 | -138 | -226.229508 | 139 |
ZS270115P00210000 | 2026-03-13 15:42:10+00:00 | 210 | 69 | 66.55 | 70.65 | 0 | 0 | 2 | 381 | 0.523381 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 68.6 | 6,900 | 32.857143 | 209 | 302.898551 | -140 | -202.898551 | 141 |
ZS270115P00220000 | 2026-03-05 20:17:51+00:00 | 220 | 70.85 | 74.95 | 78.3 | 0 | 0 | 20 | 1,006 | 0.508397 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 76.625 | 7,085 | 32.204545 | 219 | 309.10374 | -148.15 | -209.10374 | 149.15 |
ZS270115P00230000 | 2026-03-17 18:31:24+00:00 | 230 | 80.97 | 83.4 | 86.65 | 0 | 0 | 2 | 842 | 0.502263 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 85.025 | 8,097 | 35.204348 | 229 | 282.820798 | -148.03 | -182.820798 | 149.03 |
ZS270115P00240000 | 2026-03-11 15:14:03+00:00 | 240 | 93.1 | 91.5 | 95.2 | 0 | 0 | 2 | 259 | 0.495183 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 93.35 | 9,310 | 38.791667 | 239 | 256.713212 | -145.9 | -156.713212 | 146.9 |
ZS270115P00250000 | 2026-02-26 17:34:50+00:00 | 250 | 94.55 | 100.95 | 104.05 | 0 | 0 | 2 | 208 | 0.490484 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 102.5 | 9,455 | 37.82 | 249 | 263.352723 | -154.45 | -163.352723 | 155.45 |
ZS270115P00260000 | 2026-03-03 16:16:09+00:00 | 260 | 113.95 | 109.55 | 113.2 | 0 | 0 | 1 | 114 | 0.489568 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 111.375 | 11,395 | 43.826923 | 259 | 227.292672 | -145.05 | -127.292672 | 146.05 |
ZS270115P00270000 | 2026-03-02 14:50:40+00:00 | 270 | 121.19 | 118.45 | 122.05 | 0 | 0 | 20 | 123 | 0.474248 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 120.25 | 12,119 | 44.885185 | 269 | 221.965509 | -147.81 | -121.965509 | 148.81 |
ZS270115P00280000 | 2026-02-24 15:43:49+00:00 | 280 | 132.35 | 127.7 | 131.6 | 0 | 0 | 10 | 54 | 0.47791 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 129.65 | 13,235 | 47.267857 | 279 | 210.804685 | -146.65 | -110.804685 | 147.65 |
ZS270115P00290000 | 2026-03-20 18:23:02+00:00 | 290 | 138.9 | 138 | 141.3 | 49.59999 | 55.543102 | 3 | 91 | 0.484868 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 139.65 | 13,890 | 47.896552 | 289 | 208.063355 | -150.1 | -108.063355 | 151.1 |
ZS270115P00300000 | 2026-03-04 14:31:50+00:00 | 300 | 144 | 147.05 | 151.15 | 0 | 0 | 3 | 205 | 0.496343 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 149.1 | 14,400 | 48 | 299 | 207.638889 | -155 | -107.638889 | 156 |
ZS270115P00310000 | 2026-01-26 16:44:57+00:00 | 310 | 101.57 | 146.45 | 150.35 | 0 | 0 | 6 | 68 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 148.4 | 10,157 | 32.764516 | 309 | 304.223688 | -207.43 | -204.223688 | 208.43 |
ZS270115P00320000 | 2026-03-11 19:57:54+00:00 | 320 | 166.75 | 166.5 | 170.4 | 0 | 0 | 1 | 47 | 0.493596 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 168.45 | 16,675 | 52.109375 | 319 | 191.304348 | -152.25 | -91.304348 | 153.25 |
ZS270115P00330000 | 2026-03-11 19:57:54+00:00 | 330 | 176.55 | 176.5 | 180.5 | 0 | 0 | 1 | 13 | 0.513677 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 178.5 | 17,655 | 53.5 | 329 | 186.349476 | -152.45 | -86.349476 | 153.45 |
ZS270115P00340000 | 2025-11-26 17:01:53+00:00 | 340 | 95.1 | 120 | 0 | 0 | 0 | 5 | 16 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 60 | 9,510 | 27.970588 | 339 | 356.466877 | -243.9 | -256.466877 | 244.9 |
ZS270115P00350000 | 2025-12-04 14:30:31+00:00 | 350 | 114.05 | 129 | 0 | 0 | 0 | 3 | 15 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 64.5 | 11,405 | 32.585714 | 349 | 306.006138 | -234.95 | -206.006138 | 235.95 |
ZS270115P00360000 | 2025-12-16 16:45:46+00:00 | 360 | 131.95 | 159 | 162.65 | 0 | 0 | 1 | 10 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 160.825 | 13,195 | 36.652778 | 359 | 272.072755 | -227.05 | -172.072755 | 228.05 |
ZS270115P00370000 | 2025-11-21 20:27:55+00:00 | 370 | 110.8 | 147.5 | 0 | 0 | 0 | 3 | 4 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 73.75 | 11,080 | 29.945946 | 369 | 333.032491 | -258.2 | -233.032491 | 259.2 |
ZS270115P00380000 | 2025-11-26 20:58:18+00:00 | 380 | 133.73 | 157 | 0 | 0 | 0 | 3 | 21 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 78.5 | 13,373 | 35.192105 | 379 | 283.406865 | -245.27 | -183.406865 | 246.27 |
ZS270115P00390000 | 2025-12-01 15:07:39+00:00 | 390 | 149.82 | 166 | 170.5 | 0 | 0 | 1 | 5 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 168.25 | 14,982 | 38.415385 | 389 | 259.644907 | -239.18 | -159.644907 | 240.18 |
ZS270115P00400000 | 2025-11-18 17:18:31+00:00 | 400 | 121.96 | 176 | 181 | 0 | 0 | 3 | 6 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 178.5 | 12,196 | 30.49 | 399 | 327.156445 | -277.04 | -227.156445 | 278.04 |
ZS270115P00410000 | 2025-11-14 19:10:40+00:00 | 410 | 124.44 | 186.5 | 191 | 0 | 0 | 3 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 188.75 | 12,444 | 30.35122 | 409 | 328.672453 | -284.56 | -228.672453 | 285.56 |
ZS270115P00420000 | 2025-11-26 18:59:35+00:00 | 420 | 165.75 | 196 | 200.5 | 0 | 0 | 1 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 198.25 | 16,575 | 39.464286 | 419 | 252.790347 | -253.25 | -152.790347 | 254.25 |
ZS270115P00430000 | 2025-10-21 19:07:36+00:00 | 430 | 133.28 | 146.5 | 151 | 0 | 0 | 1 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 148.75 | 13,328 | 30.995349 | 429 | 321.878752 | -295.72 | -221.878752 | 296.72 |
ZS270115P00440000 | 2025-10-31 14:27:45+00:00 | 440 | 127.5 | 196.5 | 201 | 0 | 0 | 2 | 2 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 198.75 | 12,750 | 28.977273 | 439 | 344.313725 | -311.5 | -244.313725 | 312.5 |
ZS270115P00450000 | 2025-11-03 15:43:00+00:00 | 450 | 135.13 | 226.5 | 231 | 0 | 0 | 1 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 228.75 | 13,513 | 30.028889 | 449 | 332.272626 | -313.87 | -232.272626 | 314.87 |
ZS270115P00460000 | 2025-11-24 16:01:00+00:00 | 460 | 180.83 | 236.5 | 241 | 0 | 0 | 3 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 238.75 | 18,083 | 39.31087 | 459 | 253.829564 | -278.17 | -153.829564 | 279.17 |
ZS270115P00480000 | 2025-11-24 16:01:00+00:00 | 480 | 199.15 | 256.5 | 261 | 0 | 0 | 2 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 258.75 | 19,915 | 41.489583 | 479 | 240.522219 | -279.85 | -140.522219 | 280.85 |
ZS270617C00075000 | 2026-02-27 18:21:20+00:00 | 75 | 79.53 | 84.5 | 89 | 0 | 0 | 1 | 1 | 0.777041 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 86.75 | 7,953 | 106.04 | 74 | 93.046649 | 5.53 | 6.953351 | 154.53 |
ZS270617C00080000 | 2026-03-06 15:48:47+00:00 | 80 | 93 | 81 | 85 | 0 | 0 | 1 | 1 | 0.759768 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 83 | 9,300 | 116.25 | 79 | 84.946237 | 14 | 15.053763 | 173 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.