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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZS270617C00085000 | 2026-03-16 18:07:11+00:00 | 85 | 80.7 | 77.5 | 81.5 | 0 | 0 | 1 | 14 | 0.748232 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 79.5 | 8,070 | 94.941176 | 84 | 104.089219 | -3.3 | -4.089219 | 165.7 |
ZS270617C00090000 | 2026-03-13 14:19:48+00:00 | 90 | 77.75 | 73.5 | 78.5 | 0 | 0 | 1 | 6 | 0.734866 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 76 | 7,775 | 86.388889 | 89 | 114.469453 | -11.25 | -14.469453 | 167.75 |
ZS270617C00095000 | 2026-03-04 20:15:50+00:00 | 95 | 76.58 | 70.5 | 73.85 | 0 | 0 | 3 | 14 | 0.712222 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 72.175 | 7,658 | 80.610526 | 94 | 122.747454 | -17.42 | -22.747454 | 171.58 |
ZS270617C00100000 | 2026-03-19 16:57:32+00:00 | 100 | 70.5 | 67 | 71.5 | 0 | 0 | 1 | 18 | 0.70972 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 69.25 | 7,050 | 70.5 | 99 | 140.425532 | -28.5 | -40.425532 | 170.5 |
ZS270617C00105000 | 2026-02-24 18:47:38+00:00 | 105 | 65 | 64 | 68.5 | 0 | 0 | null | 2 | 0.703189 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 66.25 | 6,500 | 61.904762 | 104 | 160 | -39 | -60 | 170 |
ZS270617C00110000 | 2026-03-05 14:37:16+00:00 | 110 | 70.5 | 61 | 65.5 | 0 | 0 | null | 2 | 0.694827 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 63.25 | 7,050 | 64.090909 | 109 | 154.609929 | -38.5 | -54.609929 | 180.5 |
ZS270617C00115000 | 2026-02-26 15:57:20+00:00 | 115 | 72.39 | 58 | 62.1 | 0 | 0 | null | 3 | 0.681033 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 60.05 | 7,239 | 62.947826 | 114 | 157.480315 | -41.61 | -57.480315 | 187.39 |
ZS270617C00120000 | 2026-03-10 16:19:00+00:00 | 120 | 64.4 | 55 | 60 | 0 | 0 | 1 | 4 | 0.678409 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 57.5 | 6,440 | 53.666667 | 119 | 184.782609 | -54.6 | -84.782609 | 184.4 |
ZS270617C00125000 | 2026-03-13 15:55:50+00:00 | 125 | 55 | 52.5 | 57 | 0 | 0 | 5 | 9 | 0.670383 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 54.75 | 5,500 | 44 | 124 | 225.454545 | -69 | -125.454545 | 180 |
ZS270617C00130000 | 2026-03-13 13:30:12+00:00 | 130 | 54.2 | 50 | 54.5 | 0 | 0 | 1 | 15 | 0.665409 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 52.25 | 5,420 | 41.692308 | 129 | 238.00738 | -74.8 | -138.00738 | 184.2 |
ZS270617C00135000 | 2026-03-12 14:08:10+00:00 | 135 | 51.38 | 47.5 | 52 | 0 | 0 | 1 | 7 | 0.659 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 49.75 | 5,138 | 38.059259 | 134 | 260.801868 | -82.62 | -160.801868 | 186.38 |
ZS270617C00140000 | 2026-03-19 19:06:23+00:00 | 140 | 50.85 | 45 | 49.5 | 0 | 0 | 1 | 18 | 0.651279 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 47.25 | 5,085 | 36.321429 | 139 | 273.352999 | -88.15 | -173.352999 | 190.85 |
ZS270617C00145000 | 2026-03-10 17:13:40+00:00 | 145 | 50 | 43 | 47.5 | 0 | 0 | 10 | 22 | 0.650486 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 45.25 | 5,000 | 34.482759 | 144 | 288 | -94 | -188 | 195 |
ZS270617C00150000 | 2026-03-19 17:00:22+00:00 | 150 | 45.38 | 40.5 | 45.5 | 0 | 0 | 1 | 85 | 0.644291 | True | REGULAR | USD | CALL | 2027-06-17 | 452 | 43 | 4,538 | 30.253333 | 149 | 328.338475 | -103.62 | -228.338475 | 195.38 |
ZS270617C00155000 | 2026-03-17 15:08:05+00:00 | 155 | 41.15 | 38.5 | 43 | -3.139999 | -7.089635 | 1 | 13 | 0.636967 | False | REGULAR | USD | CALL | 2027-06-17 | 452 | 40.75 | 4,115 | 26.548387 | 0 | 0 | 41.15 | 100 | 196.15 |
ZS270617C00160000 | 2026-03-20 16:10:00+00:00 | 160 | 39.15 | 36.5 | 41 | -2.719997 | -6.496292 | 6 | 14 | 0.632419 | False | REGULAR | USD | CALL | 2027-06-17 | 452 | 38.75 | 3,915 | 24.46875 | 0 | 0 | 39.15 | 100 | 199.15 |
ZS270617C00165000 | 2026-03-16 13:46:25+00:00 | 165 | 38 | 34.5 | 38.65 | 0 | 0 | 1 | 12 | 0.624088 | False | REGULAR | USD | CALL | 2027-06-17 | 452 | 36.575 | 3,800 | 23.030303 | 0 | 0 | 38 | 100 | 203 |
ZS270617C00170000 | 2026-03-17 13:41:59+00:00 | 170 | 38.18 | 32.5 | 37.5 | 0 | 0 | 4 | 229 | 0.623814 | False | REGULAR | USD | CALL | 2027-06-17 | 452 | 35 | 3,818 | 22.458824 | 0 | 0 | 38.18 | 100 | 208.18 |
ZS270617C00175000 | 2026-03-09 17:36:31+00:00 | 175 | 40.8 | 31 | 35.15 | 0 | 0 | 11 | 59 | 0.617161 | False | REGULAR | USD | CALL | 2027-06-17 | 452 | 33.075 | 4,080 | 23.314286 | 0 | 0 | 40.8 | 100 | 215.8 |
ZS270617C00180000 | 2026-03-18 19:40:51+00:00 | 180 | 34.58 | 29.5 | 34 | 0 | 0 | 10 | 37 | 0.618504 | False | REGULAR | USD | CALL | 2027-06-17 | 452 | 31.75 | 3,458 | 19.211111 | 0 | 0 | 34.58 | 100 | 214.58 |
ZS270617C00185000 | 2026-03-09 15:36:49+00:00 | 185 | 37.4 | 28 | 32.5 | 0 | 0 | 1 | 8 | 0.616215 | False | REGULAR | USD | CALL | 2027-06-17 | 452 | 30.25 | 3,740 | 20.216216 | 0 | 0 | 37.4 | 100 | 222.4 |
ZS270617C00190000 | 2026-03-18 19:40:51+00:00 | 190 | 31.18 | 26.5 | 31 | 0 | 0 | 10 | 19 | 0.61301 | False | REGULAR | USD | CALL | 2027-06-17 | 452 | 28.75 | 3,118 | 16.410526 | 0 | 0 | 31.18 | 100 | 221.18 |
ZS270617C00195000 | 2026-03-09 15:37:03+00:00 | 195 | 34.25 | 25 | 29.5 | 0 | 0 | 5 | 7 | 0.60886 | False | REGULAR | USD | CALL | 2027-06-17 | 452 | 27.25 | 3,425 | 17.564103 | 0 | 0 | 34.25 | 100 | 229.25 |
ZS270617C00200000 | 2026-03-19 16:01:43+00:00 | 200 | 27.1 | 23.5 | 28.5 | 0 | 0 | 1 | 117 | 0.607578 | False | REGULAR | USD | CALL | 2027-06-17 | 452 | 26 | 2,710 | 13.55 | 0 | 0 | 27.1 | 100 | 227.1 |
ZS270617C00210000 | 2026-03-09 15:36:49+00:00 | 210 | 29.7 | 21 | 26 | 0 | 0 | 7 | 34 | 0.602513 | False | REGULAR | USD | CALL | 2027-06-17 | 452 | 23.5 | 2,970 | 14.142857 | 0 | 0 | 29.7 | 100 | 239.7 |
ZS270617C00220000 | 2026-03-17 17:29:48+00:00 | 220 | 23.02 | 19 | 23.5 | 0 | 0 | 2 | 30 | 0.598026 | False | REGULAR | USD | CALL | 2027-06-17 | 452 | 21.25 | 2,302 | 10.463636 | 0 | 0 | 23.02 | 100 | 243.02 |
ZS270617C00230000 | 2026-03-16 13:38:56+00:00 | 230 | 20.94 | 17 | 21.5 | 0 | 0 | 1 | 24 | 0.594486 | False | REGULAR | USD | CALL | 2027-06-17 | 452 | 19.25 | 2,094 | 9.104348 | 0 | 0 | 20.94 | 100 | 250.94 |
ZS270617C00240000 | 2026-03-04 16:00:54+00:00 | 240 | 19.25 | 15 | 20 | 0 | 0 | 1 | 4 | 0.592106 | False | REGULAR | USD | CALL | 2027-06-17 | 452 | 17.5 | 1,925 | 8.020833 | 0 | 0 | 19.25 | 100 | 259.25 |
ZS270617C00250000 | 2026-03-19 17:00:22+00:00 | 250 | 16.88 | 13.5 | 18.5 | 0 | 0 | 1 | 4 | 0.591282 | False | REGULAR | USD | CALL | 2027-06-17 | 452 | 16 | 1,688 | 6.752 | 0 | 0 | 16.88 | 100 | 266.88 |
ZS270617C00260000 | 2026-03-09 14:11:39+00:00 | 260 | 19.35 | 12 | 16.1 | 0 | 0 | 1 | 2 | 0.580571 | False | REGULAR | USD | CALL | 2027-06-17 | 452 | 14.05 | 1,935 | 7.442308 | 0 | 0 | 19.35 | 100 | 279.35 |
ZS270617C00270000 | 2026-03-17 17:29:48+00:00 | 270 | 14.37 | 11 | 14.8 | 0 | 0 | 1 | 6 | 0.580998 | False | REGULAR | USD | CALL | 2027-06-17 | 452 | 12.9 | 1,437 | 5.322222 | 0 | 0 | 14.37 | 100 | 284.37 |
ZS270617C00280000 | 2026-03-09 19:55:47+00:00 | 280 | 15.76 | 9.5 | 14.5 | 0 | 0 | 2 | 11 | 0.584019 | False | REGULAR | USD | CALL | 2027-06-17 | 452 | 12 | 1,576 | 5.628571 | 0 | 0 | 15.76 | 100 | 295.76 |
ZS270617C00290000 | 2026-03-20 16:10:00+00:00 | 290 | 10.63 | 8.8 | 13.5 | -1.95 | -15.500793 | 5 | 191 | 0.586308 | False | REGULAR | USD | CALL | 2027-06-17 | 452 | 11.15 | 1,063 | 3.665517 | 0 | 0 | 10.63 | 100 | 300.63 |
ZS270617P00075000 | 2026-02-27 14:55:00+00:00 | 75 | 6.6 | 3.5 | 7.4 | 0 | 0 | 10 | 10 | 0.610233 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 5.45 | 660 | 8.8 | 0 | 0 | 6.6 | 100 | 68.4 |
ZS270617P00080000 | 2026-03-10 13:38:11+00:00 | 80 | 6.48 | 4.5 | 8.8 | 0 | 0 | null | 2 | 0.60706 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 6.65 | 648 | 8.1 | 0 | 0 | 6.48 | 100 | 73.52 |
ZS270617P00085000 | 2026-03-12 18:57:05+00:00 | 85 | 8.55 | 6.25 | 10.05 | 0 | 0 | 2 | 3 | 0.608952 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 8.15 | 855 | 10.058824 | 0 | 0 | 8.55 | 100 | 76.45 |
ZS270617P00090000 | 2026-02-25 20:38:00+00:00 | 90 | 9.02 | 7 | 12 | 0 | 0 | 2 | 6 | 0.602177 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 9.5 | 902 | 10.022222 | 0 | 0 | 9.02 | 100 | 80.98 |
ZS270617P00095000 | 2026-03-18 14:21:06+00:00 | 95 | 10 | 8.5 | 12.85 | 0 | 0 | 23 | 30 | 0.588261 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 10.675 | 1,000 | 10.526316 | 0 | 0 | 10 | 100 | 85 |
ZS270617P00100000 | 2026-03-13 19:59:55+00:00 | 100 | 12.37 | 10 | 15 | 0 | 0 | 2 | 9 | 0.588261 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 12.5 | 1,237 | 12.37 | 0 | 0 | 12.37 | 100 | 87.63 |
ZS270617P00105000 | 2026-02-20 17:23:54+00:00 | 105 | 10.26 | 11.5 | 16.5 | 0 | 0 | 1 | 1 | 0.577885 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 14 | 1,026 | 9.771429 | 0 | 0 | 10.26 | 100 | 94.74 |
ZS270617P00110000 | 2026-03-11 19:09:49+00:00 | 110 | 15.65 | 13.5 | 18.5 | 0 | 0 | 41 | 83 | 0.576176 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 16 | 1,565 | 14.227273 | 0 | 0 | 15.65 | 100 | 94.35 |
ZS270617P00115000 | 2026-02-27 19:12:07+00:00 | 115 | 19.5 | 15.5 | 20 | 0 | 0 | 2 | 12 | 0.567021 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 17.75 | 1,950 | 16.956522 | 0 | 0 | 19.5 | 100 | 95.5 |
ZS270617P00120000 | 2026-03-06 20:24:27+00:00 | 120 | 17.8 | 18.55 | 22 | 0 | 0 | 2 | 39 | 0.570714 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 20.275 | 1,780 | 14.833333 | 0 | 0 | 17.8 | 100 | 102.2 |
ZS270617P00125000 | 2026-03-19 18:56:55+00:00 | 125 | 20.71 | 19.5 | 24.5 | 0 | 0 | 1 | 207 | 0.557347 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 22 | 2,071 | 16.568 | 0 | 0 | 20.71 | 100 | 104.29 |
ZS270617P00130000 | 2026-03-13 19:59:55+00:00 | 130 | 23.58 | 21.5 | 26.5 | 0 | 0 | 2 | 36 | 0.547551 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 24 | 2,358 | 18.138462 | 0 | 0 | 23.58 | 100 | 106.42 |
ZS270617P00135000 | 2026-03-09 18:38:28+00:00 | 135 | 24.9 | 24 | 29 | 0 | 0 | 3 | 36 | 0.544713 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 26.5 | 2,490 | 18.444444 | 0 | 0 | 24.9 | 100 | 110.1 |
ZS270617P00140000 | 2026-03-12 17:05:41+00:00 | 140 | 29 | 27 | 31.15 | 0 | 0 | 6 | 85 | 0.541264 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 29.075 | 2,900 | 20.714286 | 0 | 0 | 29 | 100 | 111 |
ZS270617P00150000 | 2026-03-11 15:10:52+00:00 | 150 | 34 | 32.5 | 35.55 | 0 | 0 | 1 | 37 | 0.526402 | False | REGULAR | USD | PUT | 2027-06-17 | 452 | 34.025 | 3,400 | 22.666667 | 0 | 0 | 34 | 100 | 116 |
ZS270617P00155000 | 2026-03-17 13:43:15+00:00 | 155 | 35.1 | 34.5 | 39.5 | 0 | 0 | 1 | 8 | 0.524541 | True | REGULAR | USD | PUT | 2027-06-17 | 452 | 37 | 3,510 | 22.645161 | 154 | 438.746439 | -118.9 | -338.746439 | 119.9 |
ZS270617P00160000 | 2026-03-17 18:32:01+00:00 | 160 | 37.32 | 37.5 | 42 | 0 | 0 | 1 | 26 | 0.517705 | True | REGULAR | USD | PUT | 2027-06-17 | 452 | 39.75 | 3,732 | 23.325 | 159 | 426.045016 | -121.68 | -326.045016 | 122.68 |
ZS270617P00165000 | 2026-02-24 14:49:54+00:00 | 165 | 44 | 40.5 | 45 | 0 | 0 | 1 | 0 | 0.51328 | True | REGULAR | USD | PUT | 2027-06-17 | 452 | 42.75 | 4,400 | 26.666667 | 164 | 372.727273 | -120 | -272.727273 | 121 |
ZS270617P00170000 | 2026-02-27 15:49:47+00:00 | 170 | 50.55 | 43.5 | 48 | 0 | 0 | 7 | 9 | 0.507512 | True | REGULAR | USD | PUT | 2027-06-17 | 452 | 45.75 | 5,055 | 29.735294 | 169 | 334.322453 | -118.45 | -234.322453 | 119.45 |
ZS270617P00175000 | 2026-02-25 15:31:16+00:00 | 175 | 49.66 | 46.5 | 51.5 | 0 | 0 | 20 | 25 | 0.504094 | True | REGULAR | USD | PUT | 2027-06-17 | 452 | 49 | 4,966 | 28.377143 | 174 | 350.382602 | -124.34 | -250.382602 | 125.34 |
ZS270617P00180000 | 2026-03-20 13:42:04+00:00 | 180 | 52.65 | 50 | 54.5 | -2.849999 | -5.135132 | 1 | 4 | 0.532842 | True | REGULAR | USD | PUT | 2027-06-17 | 452 | 52.25 | 5,265 | 29.25 | 179 | 339.981007 | -126.35 | -239.981007 | 127.35 |
ZS270617P00185000 | 2026-03-18 15:08:12+00:00 | 185 | 53.07 | 53 | 58 | 0 | 0 | 4 | 6 | 0.530675 | True | REGULAR | USD | PUT | 2027-06-17 | 452 | 55.5 | 5,307 | 28.686486 | 184 | 346.71189 | -130.93 | -246.71189 | 131.93 |
ZS270617P00195000 | 2026-03-05 20:54:40+00:00 | 195 | 57.95 | 60 | 65 | 0 | 0 | null | 2 | 0.523015 | True | REGULAR | USD | PUT | 2027-06-17 | 452 | 62.5 | 5,795 | 29.717949 | 194 | 334.771355 | -136.05 | -234.771355 | 137.05 |
ZS270617P00200000 | 2026-03-10 16:12:10+00:00 | 200 | 62.5 | 64 | 68.5 | 0 | 0 | 1 | 4 | 0.517552 | True | REGULAR | USD | PUT | 2027-06-17 | 452 | 66.25 | 6,250 | 31.25 | 199 | 318.4 | -136.5 | -218.4 | 137.5 |
ZS270617P00210000 | 2026-02-05 20:07:28+00:00 | 210 | 57.96 | 67 | 70.5 | 0 | 0 | null | 1 | 0.423559 | True | REGULAR | USD | PUT | 2027-06-17 | 452 | 68.75 | 5,796 | 27.6 | 209 | 360.593513 | -151.04 | -260.593513 | 152.04 |
ZS270617P00220000 | 2026-03-05 18:05:09+00:00 | 220 | 75.96 | 79.5 | 83.5 | 0 | 0 | 2 | 11 | 0.500646 | True | REGULAR | USD | PUT | 2027-06-17 | 452 | 81.5 | 7,596 | 34.527273 | 219 | 288.309637 | -143.04 | -188.309637 | 144.04 |
ZS270617P00230000 | 2026-03-05 17:35:07+00:00 | 230 | 82.55 | 87.5 | 91.5 | 0 | 0 | null | 3 | 0.494268 | True | REGULAR | USD | PUT | 2027-06-17 | 452 | 89.5 | 8,255 | 35.891304 | 229 | 277.407632 | -146.45 | -177.407632 | 147.45 |
ZS270617P00250000 | 2026-02-27 15:37:34+00:00 | 250 | 111.82 | 103.5 | 108 | 0 | 0 | 2 | 4 | 0.479101 | True | REGULAR | USD | PUT | 2027-06-17 | 452 | 105.75 | 11,182 | 44.728 | 249 | 222.679306 | -137.18 | -122.679306 | 138.18 |
ZS270617P00260000 | 2026-02-05 15:41:30+00:00 | 260 | 91.95 | 106 | 109 | 0 | 0 | null | 2 | 0.24659 | True | REGULAR | USD | PUT | 2027-06-17 | 452 | 107.5 | 9,195 | 35.365385 | 259 | 281.674823 | -167.05 | -181.674823 | 168.05 |
ZS270617P00270000 | 2026-03-03 15:20:40+00:00 | 270 | 129 | 121 | 125.45 | 0 | 0 | null | 1 | 0.467901 | True | REGULAR | USD | PUT | 2027-06-17 | 452 | 123.225 | 12,900 | 47.777778 | 269 | 208.527132 | -140 | -108.527132 | 141 |
ZS270617P00280000 | 2026-02-24 15:44:27+00:00 | 280 | 134.72 | 130 | 134.5 | 0 | 0 | null | 10 | 0.464544 | True | REGULAR | USD | PUT | 2027-06-17 | 452 | 132.25 | 13,472 | 48.114286 | 279 | 207.0962 | -144.28 | -107.0962 | 145.28 |
ZS270917C00075000 | 2026-02-27 14:30:13+00:00 | 75 | 89.1 | 86.5 | 90.5 | 0 | 0 | 1 | 1 | 0.759036 | True | REGULAR | USD | CALL | 2027-09-17 | 544 | 88.5 | 8,910 | 118.8 | 74 | 83.05275 | 15.1 | 16.94725 | 164.1 |
ZS270917C00085000 | 2026-03-16 18:07:11+00:00 | 85 | 82.85 | 79.5 | 84 | 0 | 0 | 1 | 2 | 0.737979 | True | REGULAR | USD | CALL | 2027-09-17 | 544 | 81.75 | 8,285 | 97.470588 | 84 | 101.388051 | -1.15 | -1.388051 | 167.85 |
ZS270917C00105000 | 2026-02-24 14:38:40+00:00 | 105 | 63.76 | 67 | 71 | 0 | 0 | null | 1 | 0.694858 | True | REGULAR | USD | CALL | 2027-09-17 | 544 | 69 | 6,376 | 60.72381 | 104 | 163.111669 | -40.24 | -63.111669 | 168.76 |
ZS270917C00110000 | 2026-03-02 14:40:26+00:00 | 110 | 66.4 | 64 | 68.5 | 0 | 0 | null | 1 | 0.689426 | True | REGULAR | USD | CALL | 2027-09-17 | 544 | 66.25 | 6,640 | 60.363636 | 109 | 164.156627 | -42.6 | -64.156627 | 176.4 |
ZS270917C00115000 | 2026-02-24 16:46:52+00:00 | 115 | 60.18 | 61 | 65.1 | 0 | 0 | null | 4 | 0.674472 | True | REGULAR | USD | CALL | 2027-09-17 | 544 | 63.05 | 6,018 | 52.330435 | 114 | 189.431705 | -53.82 | -89.431705 | 175.18 |
ZS270917C00120000 | 2026-03-10 19:46:03+00:00 | 120 | 65.8 | 58.5 | 63 | 0 | 0 | null | 1 | 0.67435 | True | REGULAR | USD | CALL | 2027-09-17 | 544 | 60.75 | 6,580 | 54.833333 | 119 | 180.851064 | -53.2 | -80.851064 | 185.8 |
ZS270917C00125000 | 2026-03-05 20:28:00+00:00 | 125 | 65.5 | 56 | 60.5 | 0 | 0 | 1 | 1 | 0.669223 | True | REGULAR | USD | CALL | 2027-09-17 | 544 | 58.25 | 6,550 | 52.4 | 124 | 189.312977 | -58.5 | -89.312977 | 190.5 |
ZS270917C00130000 | 2026-02-23 20:36:06+00:00 | 130 | 47.64 | 53.5 | 58 | 0 | 0 | 4 | 4 | 0.662876 | True | REGULAR | USD | CALL | 2027-09-17 | 544 | 55.75 | 4,764 | 36.646154 | 129 | 270.780856 | -81.36 | -170.780856 | 177.64 |
ZS270917C00135000 | 2026-03-09 16:45:37+00:00 | 135 | 62.65 | 51 | 55.5 | 0 | 0 | 2 | 4 | 0.655429 | True | REGULAR | USD | CALL | 2027-09-17 | 544 | 53.25 | 6,265 | 46.407407 | 134 | 213.886672 | -71.35 | -113.886672 | 197.65 |
ZS270917C00140000 | 2026-03-20 14:19:49+00:00 | 140 | 51 | 48.5 | 53.5 | -1 | -1.923077 | 1 | 3 | 0.650852 | True | REGULAR | USD | CALL | 2027-09-17 | 544 | 51 | 5,100 | 36.428571 | 139 | 272.54902 | -88 | -172.54902 | 191 |
ZS270917C00145000 | 2026-03-18 17:10:04+00:00 | 145 | 52 | 46.5 | 51.45 | 0 | 0 | 2 | 1 | 0.648533 | True | REGULAR | USD | CALL | 2027-09-17 | 544 | 48.975 | 5,200 | 35.862069 | 144 | 276.923077 | -92 | -176.923077 | 197 |
ZS270917C00150000 | 2026-03-12 15:02:40+00:00 | 150 | 47.9 | 44.5 | 48.05 | 0 | 0 | 2 | 4 | 0.635197 | True | REGULAR | USD | CALL | 2027-09-17 | 544 | 46.275 | 4,790 | 31.933333 | 149 | 311.064718 | -101.1 | -211.064718 | 197.9 |
ZS270917C00155000 | 2026-03-17 14:13:59+00:00 | 155 | 48.15 | 42.5 | 47 | 0 | 0 | 1 | 8 | 0.638126 | False | REGULAR | USD | CALL | 2027-09-17 | 544 | 44.75 | 4,815 | 31.064516 | 0 | 0 | 48.15 | 100 | 203.15 |
ZS270917C00160000 | 2026-03-18 13:38:15+00:00 | 160 | 46.09 | 40.5 | 45 | 0 | 0 | 1 | 5 | 0.633152 | False | REGULAR | USD | CALL | 2027-09-17 | 544 | 42.75 | 4,609 | 28.80625 | 0 | 0 | 46.09 | 100 | 206.09 |
ZS270917C00165000 | 2026-03-10 19:45:13+00:00 | 165 | 45.05 | 38.5 | 43.5 | 0 | 0 | 3 | 10 | 0.630802 | False | REGULAR | USD | CALL | 2027-09-17 | 544 | 41 | 4,505 | 27.30303 | 0 | 0 | 45.05 | 100 | 210.05 |
ZS270917C00170000 | 2026-02-11 15:46:09+00:00 | 170 | 46.62 | 37 | 41.5 | 0 | 0 | 2 | 2 | 0.627537 | False | REGULAR | USD | CALL | 2027-09-17 | 544 | 39.25 | 4,662 | 27.423529 | 0 | 0 | 46.62 | 100 | 216.62 |
ZS270917C00175000 | 2026-03-09 18:47:03+00:00 | 175 | 44.8 | 35 | 40 | 0 | 0 | 1 | 6 | 0.623386 | False | REGULAR | USD | CALL | 2027-09-17 | 544 | 37.5 | 4,480 | 25.6 | 0 | 0 | 44.8 | 100 | 219.8 |
ZS270917C00180000 | 2026-03-11 13:34:31+00:00 | 180 | 40.7 | 33.5 | 38 | 0 | 0 | 1 | 4 | 0.618473 | False | REGULAR | USD | CALL | 2027-09-17 | 544 | 35.75 | 4,070 | 22.611111 | 0 | 0 | 40.7 | 100 | 220.7 |
ZS270917C00185000 | 2026-03-10 19:45:37+00:00 | 185 | 38.2 | 32 | 36.5 | 0 | 0 | 2 | 6 | 0.616154 | False | REGULAR | USD | CALL | 2027-09-17 | 544 | 34.25 | 3,820 | 20.648649 | 0 | 0 | 38.2 | 100 | 223.2 |
ZS270917C00190000 | 2026-03-10 19:44:17+00:00 | 190 | 36.6 | 30.5 | 35 | 0 | 0 | 1 | 57 | 0.613071 | False | REGULAR | USD | CALL | 2027-09-17 | 544 | 32.75 | 3,660 | 19.263158 | 0 | 0 | 36.6 | 100 | 226.6 |
ZS270917C00195000 | 2026-03-10 19:03:34+00:00 | 195 | 34.5 | 29 | 33.5 | 0 | 0 | 1 | 15 | 0.609272 | False | REGULAR | USD | CALL | 2027-09-17 | 544 | 31.25 | 3,450 | 17.692308 | 0 | 0 | 34.5 | 100 | 229.5 |
ZS270917C00200000 | 2026-03-10 19:45:35+00:00 | 200 | 33.75 | 27.5 | 32.5 | 0 | 0 | 3 | 5 | 0.608128 | False | REGULAR | USD | CALL | 2027-09-17 | 544 | 30 | 3,375 | 16.875 | 0 | 0 | 33.75 | 100 | 233.75 |
ZS270917C00210000 | 2026-03-10 19:41:50+00:00 | 210 | 31.05 | 25 | 30 | 0 | 0 | 2 | 5 | 0.603794 | False | REGULAR | USD | CALL | 2027-09-17 | 544 | 27.5 | 3,105 | 14.785714 | 0 | 0 | 31.05 | 100 | 241.05 |
ZS270917C00220000 | 2026-03-10 19:36:17+00:00 | 220 | 28.5 | 23 | 27.5 | 0 | 0 | 8 | 10 | 0.600315 | False | REGULAR | USD | CALL | 2027-09-17 | 544 | 25.25 | 2,850 | 12.954545 | 0 | 0 | 28.5 | 100 | 248.5 |
ZS270917C00230000 | 2026-03-09 15:36:17+00:00 | 230 | 28.6 | 21 | 25.5 | 0 | 0 | 1 | 2 | 0.597904 | False | REGULAR | USD | CALL | 2027-09-17 | 544 | 23.25 | 2,860 | 12.434783 | 0 | 0 | 28.6 | 100 | 258.6 |
ZS270917C00240000 | 2026-03-09 15:36:31+00:00 | 240 | 26.4 | 19 | 23.5 | 0 | 0 | 1 | 1 | 0.593266 | False | REGULAR | USD | CALL | 2027-09-17 | 544 | 21.25 | 2,640 | 11 | 0 | 0 | 26.4 | 100 | 266.4 |
ZS270917C00250000 | 2026-03-05 20:05:08+00:00 | 250 | 23.32 | 17 | 22 | 0 | 0 | 1 | 2 | 0.590061 | False | REGULAR | USD | CALL | 2027-09-17 | 544 | 19.5 | 2,332 | 9.328 | 0 | 0 | 23.32 | 100 | 273.32 |
ZS270917C00260000 | 2026-02-25 15:20:55+00:00 | 260 | 17.75 | 15.5 | 20.5 | 0 | 0 | null | 2 | 0.588536 | False | REGULAR | USD | CALL | 2027-09-17 | 544 | 18 | 1,775 | 6.826923 | 0 | 0 | 17.75 | 100 | 277.75 |
ZS270917C00290000 | 2026-03-04 20:25:58+00:00 | 290 | 14.75 | 12 | 15.85 | 0 | 0 | 1 | 5 | 0.579899 | False | REGULAR | USD | CALL | 2027-09-17 | 544 | 13.925 | 1,475 | 5.086207 | 0 | 0 | 14.75 | 100 | 304.75 |
ZS270917P00080000 | 2026-03-03 15:12:53+00:00 | 80 | 9.12 | 6 | 11 | 0 | 0 | null | 1 | 0.608524 | False | REGULAR | USD | PUT | 2027-09-17 | 544 | 8.5 | 912 | 11.4 | 0 | 0 | 9.12 | 100 | 70.88 |
ZS270917P00085000 | 2026-02-18 18:06:35+00:00 | 85 | 6.8 | 7 | 12 | 0 | 0 | 1 | 4 | 0.591648 | False | REGULAR | USD | PUT | 2027-09-17 | 544 | 9.5 | 680 | 8 | 0 | 0 | 6.8 | 100 | 78.2 |
ZS270917P00095000 | 2026-02-04 19:29:20+00:00 | 95 | 6.83 | 9.85 | 13.4 | 0 | 0 | null | 1 | 0.558262 | False | REGULAR | USD | PUT | 2027-09-17 | 544 | 11.625 | 683 | 7.189474 | 0 | 0 | 6.83 | 100 | 88.17 |
ZS270917P00100000 | 2026-02-26 15:40:14+00:00 | 100 | 12.4 | 12 | 15.9 | 0 | 0 | null | 14 | 0.567265 | False | REGULAR | USD | PUT | 2027-09-17 | 544 | 13.95 | 1,240 | 12.4 | 0 | 0 | 12.4 | 100 | 87.6 |
ZS270917P00105000 | 2026-02-09 14:30:12+00:00 | 105 | 11.5 | 13.5 | 18.5 | 0 | 0 | 5 | 7 | 0.566868 | False | REGULAR | USD | PUT | 2027-09-17 | 544 | 16 | 1,150 | 10.952381 | 0 | 0 | 11.5 | 100 | 93.5 |
ZS270917P00135000 | 2026-03-17 18:34:20+00:00 | 135 | 27.9 | 26.5 | 31 | 0 | 0 | 6 | 6 | 0.531133 | False | REGULAR | USD | PUT | 2027-09-17 | 544 | 28.75 | 2,790 | 20.666667 | 0 | 0 | 27.9 | 100 | 107.1 |
ZS270917P00140000 | 2026-03-06 14:38:04+00:00 | 140 | 30.2 | 29 | 34 | 0 | 0 | 1 | 21 | 0.529668 | False | REGULAR | USD | PUT | 2027-09-17 | 544 | 31.5 | 3,020 | 21.571429 | 0 | 0 | 30.2 | 100 | 109.8 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.