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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZS270917P00145000 | 2026-02-24 14:49:54+00:00 | 145 | 34.5 | 31.5 | 36.5 | 0 | 0 | null | 2 | 0.523076 | False | REGULAR | USD | PUT | 2027-09-17 | 544 | 34 | 3,450 | 23.793103 | 0 | 0 | 34.5 | 100 | 110.5 |
ZS270917P00150000 | 2026-02-27 14:30:13+00:00 | 150 | 42.73 | 34.5 | 39 | 0 | 0 | 1 | 1 | 0.518834 | False | REGULAR | USD | PUT | 2027-09-17 | 544 | 36.75 | 4,273 | 28.486667 | 0 | 0 | 42.73 | 100 | 107.27 |
ZS270917P00155000 | 2026-03-17 14:13:59+00:00 | 155 | 38.15 | 37 | 42 | 0 | 0 | 1 | 7 | 0.513311 | True | REGULAR | USD | PUT | 2027-09-17 | 544 | 39.5 | 3,815 | 24.612903 | 154 | 403.669725 | -115.85 | -303.669725 | 116.85 |
ZS270917P00165000 | 2026-03-10 17:25:09+00:00 | 165 | 43.41 | 43 | 48 | 0 | 0 | 1 | 2 | 0.505681 | True | REGULAR | USD | PUT | 2027-09-17 | 544 | 45.5 | 4,341 | 26.309091 | 164 | 377.793135 | -120.59 | -277.793135 | 121.59 |
ZS270917P00195000 | 2026-03-04 16:51:33+00:00 | 195 | 62.75 | 62.5 | 67.5 | 0 | 0 | null | 1 | 0.510961 | True | REGULAR | USD | PUT | 2027-09-17 | 544 | 65 | 6,275 | 32.179487 | 194 | 309.163347 | -131.25 | -209.163347 | 132.25 |
ZS270917P00200000 | 2026-02-24 15:16:07+00:00 | 200 | 70.84 | 66.5 | 71 | 0 | 0 | 40 | 41 | 0.506231 | True | REGULAR | USD | PUT | 2027-09-17 | 544 | 68.75 | 7,084 | 35.42 | 199 | 280.914737 | -128.16 | -180.914737 | 129.16 |
ZS270917P00220000 | 2026-02-13 18:19:30+00:00 | 220 | 66.58 | 81.5 | 85.5 | 0 | 0 | 4 | 6 | 0.485402 | True | REGULAR | USD | PUT | 2027-09-17 | 544 | 83.5 | 6,658 | 30.263636 | 219 | 328.927606 | -152.42 | -228.927606 | 153.42 |
ZS270917P00230000 | 2026-02-05 20:06:49+00:00 | 230 | 74.43 | 84.5 | 87.5 | 0 | 0 | null | 1 | 0.387244 | True | REGULAR | USD | PUT | 2027-09-17 | 544 | 86 | 7,443 | 32.36087 | 229 | 307.671638 | -154.57 | -207.671638 | 155.57 |
ZS270917P00240000 | 2026-02-24 20:58:41+00:00 | 240 | 101.6 | 97 | 101.5 | 0 | 0 | null | 2 | 0.472875 | True | REGULAR | USD | PUT | 2027-09-17 | 544 | 99.25 | 10,160 | 42.333333 | 239 | 235.23622 | -137.4 | -135.23622 | 138.4 |
ZS270917P00250000 | 2026-02-23 20:39:31+00:00 | 250 | 114.37 | 106 | 110 | 0 | 0 | 4 | 4 | 0.469884 | True | REGULAR | USD | PUT | 2027-09-17 | 544 | 108 | 11,437 | 45.748 | 249 | 217.714436 | -134.63 | -117.714436 | 135.63 |
ZS280121C00075000 | 2026-03-05 15:43:17+00:00 | 75 | 99 | 89 | 93.5 | 0 | 0 | 4 | 20 | 0.753756 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 91.25 | 9,900 | 132 | 74 | 74.747475 | 25 | 25.252525 | 174 |
ZS280121C00080000 | 2026-03-05 14:37:57+00:00 | 80 | 96 | 85.5 | 90 | 0 | 0 | 1 | 22 | 0.737155 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 87.75 | 9,600 | 120 | 79 | 82.291667 | 17 | 17.708333 | 176 |
ZS280121C00085000 | 2026-03-02 14:49:40+00:00 | 85 | 82.5 | 82.5 | 87 | 0 | 0 | 1 | 12 | 0.73096 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 84.75 | 8,250 | 97.058824 | 84 | 101.818182 | -1.5 | -1.818182 | 167.5 |
ZS280121C00090000 | 2026-03-03 16:39:05+00:00 | 90 | 81.25 | 79 | 83.5 | 0 | 0 | 1 | 6 | 0.712771 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 81.25 | 8,125 | 90.277778 | 89 | 109.538462 | -7.75 | -9.538462 | 171.25 |
ZS280121C00100000 | 2026-03-20 15:16:23+00:00 | 100 | 76.42 | 73 | 78 | -2.980003 | -3.753153 | 2 | 34 | 0.698886 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 75.5 | 7,642 | 76.42 | 99 | 129.547239 | -22.58 | -29.547239 | 176.42 |
ZS280121C00105000 | 2026-03-05 15:41:48+00:00 | 105 | 79.9 | 70.5 | 75 | 0 | 0 | 1 | 6 | 0.692294 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 72.75 | 7,990 | 76.095238 | 104 | 130.162703 | -24.1 | -30.162703 | 184.9 |
ZS280121C00110000 | 2026-03-02 20:35:13+00:00 | 110 | 68 | 67.5 | 72.5 | 0 | 0 | 4 | 6 | 0.684573 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 70 | 6,800 | 61.818182 | 109 | 160.294118 | -41 | -60.294118 | 178 |
ZS280121C00115000 | 2026-02-23 14:47:37+00:00 | 115 | 63.5 | 65 | 69.5 | 0 | 0 | 2 | 7 | 0.675846 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 67.25 | 6,350 | 55.217391 | 114 | 179.527559 | -50.5 | -79.527559 | 178.5 |
ZS280121C00120000 | 2026-03-12 18:52:51+00:00 | 120 | 64.67 | 62.5 | 67 | 0 | 0 | 3 | 11 | 0.6702 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 64.75 | 6,467 | 53.891667 | 119 | 184.011133 | -54.33 | -84.011133 | 184.67 |
ZS280121C00125000 | 2026-03-13 15:36:46+00:00 | 125 | 62.99 | 60 | 63.7 | 0 | 0 | 3 | 15 | 0.657474 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 61.85 | 6,299 | 50.392 | 124 | 196.856644 | -61.01 | -96.856644 | 187.99 |
ZS280121C00130000 | 2026-03-19 15:23:09+00:00 | 130 | 63.5 | 57.5 | 62.5 | 0 | 0 | 1 | 32 | 0.659702 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 60 | 6,350 | 48.846154 | 129 | 203.149606 | -65.5 | -103.149606 | 193.5 |
ZS280121C00135000 | 2026-03-13 15:36:46+00:00 | 135 | 58.24 | 55.5 | 60 | 0 | 0 | 3 | 49 | 0.65488 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 57.75 | 5,824 | 43.140741 | 134 | 230.082418 | -75.76 | -130.082418 | 193.24 |
ZS280121C00140000 | 2026-03-17 13:38:36+00:00 | 140 | 59.07 | 53 | 58 | 0 | 0 | 2 | 64 | 0.649189 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 55.5 | 5,907 | 42.192857 | 139 | 235.314034 | -79.93 | -135.314034 | 199.07 |
ZS280121C00145000 | 2026-03-03 18:03:17+00:00 | 145 | 53.5 | 51 | 55.95 | 0 | 0 | 5 | 30 | 0.645786 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 53.475 | 5,350 | 36.896552 | 144 | 269.158879 | -90.5 | -169.158879 | 198.5 |
ZS280121C00150000 | 2026-03-20 19:18:17+00:00 | 150 | 51.8 | 50.5 | 53.5 | -3.200001 | -5.818183 | 5 | 268 | 0.64896 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 52 | 5,180 | 34.533333 | 149 | 287.644788 | -97.2 | -187.644788 | 201.8 |
ZS280121C00155000 | 2026-03-16 15:57:35+00:00 | 155 | 50.9 | 47 | 51.9 | 0 | 0 | 1 | 97 | 0.636814 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 49.45 | 5,090 | 32.83871 | 0 | 0 | 50.9 | 100 | 205.9 |
ZS280121C00160000 | 2026-03-09 19:12:08+00:00 | 160 | 54.64 | 45 | 50 | 0 | 0 | 9 | 53 | 0.632038 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 47.5 | 5,464 | 34.15 | 0 | 0 | 54.64 | 100 | 214.64 |
ZS280121C00165000 | 2026-03-19 17:04:30+00:00 | 165 | 46 | 43.5 | 47 | -2.279999 | -4.72245 | 1 | 63 | 0.6227 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 45.25 | 4,600 | 27.878788 | 0 | 0 | 46 | 100 | 211 |
ZS280121C00170000 | 2026-03-09 15:27:25+00:00 | 170 | 52.13 | 41.5 | 46.5 | 0 | 0 | 2 | 44 | 0.625523 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 44 | 5,213 | 30.664706 | 0 | 0 | 52.13 | 100 | 222.13 |
ZS280121C00175000 | 2026-02-27 18:45:41+00:00 | 175 | 37.47 | 40 | 44.5 | 0 | 0 | 11 | 11 | 0.62122 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 42.25 | 3,747 | 21.411429 | 0 | 0 | 37.47 | 100 | 212.47 |
ZS280121C00180000 | 2026-03-05 15:40:10+00:00 | 180 | 47.15 | 38.5 | 43 | 0 | 0 | 1 | 34 | 0.619419 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 40.75 | 4,715 | 26.194444 | 0 | 0 | 47.15 | 100 | 227.15 |
ZS280121C00185000 | 2026-02-27 19:03:24+00:00 | 185 | 35.8 | 37 | 41.5 | 0 | 0 | 3 | 12 | 0.616978 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 39.25 | 3,580 | 19.351351 | 0 | 0 | 35.8 | 100 | 220.8 |
ZS280121C00190000 | 2026-03-19 13:35:16+00:00 | 190 | 41.87 | 35.5 | 40 | 0 | 0 | 1 | 11 | 0.613926 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 37.75 | 4,187 | 22.036842 | 0 | 0 | 41.87 | 100 | 231.87 |
ZS280121C00195000 | 2026-03-16 15:05:14+00:00 | 195 | 37 | 34 | 38.5 | 0 | 0 | 1 | 8 | 0.610264 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 36.25 | 3,700 | 18.974359 | 0 | 0 | 37 | 100 | 232 |
ZS280121C00200000 | 2026-03-19 15:37:15+00:00 | 200 | 37 | 32.5 | 37 | 0 | 0 | 2 | 277 | 0.606083 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 34.75 | 3,700 | 18.5 | 0 | 0 | 37 | 100 | 237 |
ZS280121C00210000 | 2026-03-19 16:25:38+00:00 | 210 | 33.68 | 30.05 | 34.5 | 0 | 0 | 5 | 125 | 0.602482 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 32.275 | 3,368 | 16.038095 | 0 | 0 | 33.68 | 100 | 243.68 |
ZS280121C00220000 | 2026-03-11 19:44:34+00:00 | 220 | 31 | 27.5 | 32.5 | 0 | 0 | 2 | 42 | 0.599278 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 30 | 3,100 | 14.090909 | 0 | 0 | 31 | 100 | 251 |
ZS280121C00230000 | 2026-03-19 18:49:01+00:00 | 230 | 29.63 | 25.5 | 30 | 0 | 0 | 3 | 59 | 0.594486 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 27.75 | 2,963 | 12.882609 | 0 | 0 | 29.63 | 100 | 259.63 |
ZS280121C00240000 | 2026-03-20 19:57:25+00:00 | 240 | 25.9 | 24.25 | 27.55 | -5.4 | -17.252396 | 6 | 81 | 0.592839 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 25.9 | 2,590 | 10.791667 | 0 | 0 | 25.9 | 100 | 265.9 |
ZS280121C00250000 | 2026-03-20 19:57:25+00:00 | 250 | 24.05 | 22.4 | 25.7 | -1.6 | -6.237818 | 7 | 117 | 0.589543 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 24.05 | 2,405 | 9.62 | 0 | 0 | 24.05 | 100 | 274.05 |
ZS280121C00260000 | 2026-03-13 17:49:39+00:00 | 260 | 22.82 | 20 | 24.5 | -0.780001 | -3.305088 | 1 | 31 | 0.585301 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 22.25 | 2,282 | 8.776923 | 0 | 0 | 22.82 | 100 | 282.82 |
ZS280121C00270000 | 2026-03-20 14:18:31+00:00 | 270 | 20.69 | 18.5 | 23 | -0.9 | -4.168595 | 2 | 16 | 0.583409 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 20.75 | 2,069 | 7.662963 | 0 | 0 | 20.69 | 100 | 290.69 |
ZS280121C00280000 | 2026-03-20 14:18:31+00:00 | 280 | 19.3 | 17 | 22 | -2.140001 | -9.981349 | 2 | 26 | 0.583439 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 19.5 | 1,930 | 6.892857 | 0 | 0 | 19.3 | 100 | 299.3 |
ZS280121C00290000 | 2026-03-20 14:02:00+00:00 | 290 | 17.6 | 16 | 20.5 | -4.23 | -19.377003 | 15 | 40 | 0.58228 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 18.25 | 1,760 | 6.068966 | 0 | 0 | 17.6 | 100 | 307.6 |
ZS280121C00300000 | 2026-03-20 19:34:26+00:00 | 300 | 17.06 | 14.5 | 19.5 | -1.190001 | -6.520551 | 6 | 338 | 0.579899 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 17 | 1,706 | 5.686667 | 0 | 0 | 17.06 | 100 | 317.06 |
ZS280121C00310000 | 2026-03-16 13:33:00+00:00 | 310 | 18.42 | 13.5 | 18 | 0 | 0 | 5 | 62 | 0.57639 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 15.75 | 1,842 | 5.941935 | 0 | 0 | 18.42 | 100 | 328.42 |
ZS280121C00320000 | 2026-03-19 14:29:17+00:00 | 320 | 16.21 | 12.5 | 17 | 0 | 0 | 1 | 18 | 0.575261 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 14.75 | 1,621 | 5.065625 | 0 | 0 | 16.21 | 100 | 336.21 |
ZS280121C00330000 | 2026-02-24 18:15:38+00:00 | 330 | 12.75 | 11.5 | 16 | 0 | 0 | 2 | 48 | 0.573124 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 13.75 | 1,275 | 3.863636 | 0 | 0 | 12.75 | 100 | 342.75 |
ZS280121C00340000 | 2026-03-17 15:07:24+00:00 | 340 | 13.35 | 11 | 14.85 | -1.21 | -8.310439 | 1 | 31 | 0.572667 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 12.925 | 1,335 | 3.926471 | 0 | 0 | 13.35 | 100 | 353.35 |
ZS280121C00350000 | 2026-02-27 19:56:28+00:00 | 350 | 11.18 | 10 | 14.2 | 0 | 0 | 1 | 26 | 0.571293 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 12.1 | 1,118 | 3.194286 | 0 | 0 | 11.18 | 100 | 361.18 |
ZS280121C00360000 | 2026-03-20 15:56:25+00:00 | 360 | 11.66 | 9.5 | 14 | -1.84 | -13.62963 | 1 | 33 | 0.576634 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 11.75 | 1,166 | 3.238889 | 0 | 0 | 11.66 | 100 | 371.66 |
ZS280121C00370000 | 2026-02-24 17:11:08+00:00 | 370 | 10.1 | 8.5 | 13 | 0 | 0 | 1 | 27 | 0.570897 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 10.75 | 1,010 | 2.72973 | 0 | 0 | 10.1 | 100 | 380.1 |
ZS280121C00380000 | 2026-02-10 16:46:47+00:00 | 380 | 12.9 | 8 | 12.5 | 0 | 0 | 1 | 54 | 0.572514 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 10.25 | 1,290 | 3.394737 | 0 | 0 | 12.9 | 100 | 392.9 |
ZS280121C00390000 | 2026-03-17 17:47:55+00:00 | 390 | 10.75 | 7.5 | 11.5 | 0 | 0 | 1 | 142 | 0.569218 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 9.5 | 1,075 | 2.75641 | 0 | 0 | 10.75 | 100 | 400.75 |
ZS280121C00400000 | 2026-03-17 18:17:11+00:00 | 400 | 10.15 | 8 | 11.5 | 0 | 0 | 53 | 117 | 0.582707 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 9.75 | 1,015 | 2.5375 | 0 | 0 | 10.15 | 100 | 410.15 |
ZS280121C00410000 | 2026-02-20 17:22:30+00:00 | 410 | 9.9 | 6.5 | 11 | 0 | 0 | 1 | 1 | 0.573826 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 8.75 | 990 | 2.414634 | 0 | 0 | 9.9 | 100 | 419.9 |
ZS280121C00420000 | 2026-03-18 17:52:16+00:00 | 420 | 8.7 | 6 | 10 | 0 | 0 | 1 | 2 | 0.568394 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 8 | 870 | 2.071429 | 0 | 0 | 8.7 | 100 | 428.7 |
ZS280121C00430000 | 2026-02-25 16:18:06+00:00 | 430 | 7.86 | 5.5 | 10 | 0 | 0 | 8 | 14 | 0.571782 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 7.75 | 786 | 1.827907 | 0 | 0 | 7.86 | 100 | 437.86 |
ZS280121C00440000 | 2026-02-27 19:56:28+00:00 | 440 | 6.64 | 5 | 9.5 | 0 | 0 | 1 | 33 | 0.569829 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 7.25 | 664 | 1.509091 | 0 | 0 | 6.64 | 100 | 446.64 |
ZS280121C00450000 | 2026-01-23 17:41:03+00:00 | 450 | 13.11 | 7.1 | 10.6 | 0 | 0 | 1 | 34 | 0.608189 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 8.85 | 1,311 | 2.913333 | 0 | 0 | 13.11 | 100 | 463.11 |
ZS280121C00460000 | 2026-03-06 15:34:06+00:00 | 460 | 8.6 | 4.5 | 8.35 | 0 | 0 | 2 | 83 | 0.567723 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 6.425 | 860 | 1.869565 | 0 | 0 | 8.6 | 100 | 468.6 |
ZS280121C00470000 | 2026-03-20 19:39:21+00:00 | 470 | 6.26 | 4 | 8.5 | 0.26 | 4.333337 | 3 | 304 | 0.571049 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 6.25 | 626 | 1.331915 | 0 | 0 | 6.26 | 100 | 476.26 |
ZS280121C00480000 | 2026-03-20 19:39:21+00:00 | 480 | 5.9 | 3.9 | 8 | -0.73 | -11.010558 | 3 | 393 | 0.571324 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 5.95 | 590 | 1.229167 | 0 | 0 | 5.9 | 100 | 485.9 |
ZS280121P00075000 | 2026-03-06 16:26:11+00:00 | 75 | 7.9 | 6 | 9.1 | 0 | 0 | 2 | 6 | 0.563969 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 7.55 | 790 | 10.533333 | 0 | 0 | 7.9 | 100 | 67.1 |
ZS280121P00080000 | 2026-03-19 14:15:28+00:00 | 80 | 9.75 | 7.5 | 11.5 | 0 | 0 | 1 | 8 | 0.574101 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 9.5 | 975 | 12.1875 | 0 | 0 | 9.75 | 100 | 70.25 |
ZS280121P00085000 | 2026-02-26 14:42:44+00:00 | 85 | 10.2 | 9 | 13.5 | 0 | 0 | 1 | 4 | 0.574406 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 11.25 | 1,020 | 12 | 0 | 0 | 10.2 | 100 | 74.8 |
ZS280121P00090000 | 2026-03-20 14:17:26+00:00 | 90 | 12.25 | 12.3 | 14 | -0.28 | -2.234635 | 2 | 2 | 0.574833 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 13.15 | 1,225 | 13.611111 | 0 | 0 | 12.25 | 100 | 77.75 |
ZS280121P00095000 | 2026-02-27 17:31:47+00:00 | 95 | 15.7 | 12 | 17 | 0 | 0 | 11 | 10 | 0.561467 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 14.5 | 1,570 | 16.526316 | 0 | 0 | 15.7 | 100 | 79.3 |
ZS280121P00100000 | 2026-03-20 15:30:07+00:00 | 100 | 16.36 | 14 | 18.5 | 0.700001 | 4.469992 | 1 | 133 | 0.554784 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 16.25 | 1,636 | 16.36 | 0 | 0 | 16.36 | 100 | 83.64 |
ZS280121P00105000 | 2026-02-09 14:43:21+00:00 | 105 | 13.25 | 16 | 20.5 | 0 | 0 | 3 | 13 | 0.550999 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 18.25 | 1,325 | 12.619048 | 0 | 0 | 13.25 | 100 | 91.75 |
ZS280121P00110000 | 2026-03-05 17:50:58+00:00 | 110 | 18.5 | 18 | 22.5 | 0 | 0 | 1 | 8 | 0.545445 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 20.25 | 1,850 | 16.818182 | 0 | 0 | 18.5 | 100 | 91.5 |
ZS280121P00115000 | 2026-03-09 19:17:27+00:00 | 115 | 20.8 | 20 | 24.5 | 0 | 0 | 7 | 151 | 0.538457 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 22.25 | 2,080 | 18.086957 | 0 | 0 | 20.8 | 100 | 94.2 |
ZS280121P00120000 | 2026-03-16 14:33:58+00:00 | 120 | 24.84 | 22 | 27 | 0 | 0 | 1 | 10 | 0.534093 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 24.5 | 2,484 | 20.7 | 0 | 0 | 24.84 | 100 | 95.16 |
ZS280121P00125000 | 2026-03-18 13:51:26+00:00 | 125 | 25.15 | 24.5 | 29 | 0 | 0 | 1 | 15 | 0.528356 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 26.75 | 2,515 | 20.12 | 0 | 0 | 25.15 | 100 | 99.85 |
ZS280121P00130000 | 2026-03-18 18:01:33+00:00 | 130 | 27.27 | 26.5 | 31.5 | 0 | 0 | 2 | 16 | 0.521428 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 29 | 2,727 | 20.976923 | 0 | 0 | 27.27 | 100 | 102.73 |
ZS280121P00135000 | 2026-03-03 19:07:31+00:00 | 135 | 31.01 | 29 | 34 | 0 | 0 | 1 | 19 | 0.516896 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 31.5 | 3,101 | 22.97037 | 0 | 0 | 31.01 | 100 | 103.99 |
ZS280121P00140000 | 2026-03-16 14:33:58+00:00 | 140 | 34.16 | 32 | 36.5 | 0 | 0 | 2 | 218 | 0.514592 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 34.25 | 3,416 | 24.4 | 0 | 0 | 34.16 | 100 | 105.84 |
ZS280121P00145000 | 2026-03-03 19:47:33+00:00 | 145 | 35.52 | 34.5 | 39.5 | 0 | 0 | 3 | 14 | 0.511083 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 37 | 3,552 | 24.496552 | 0 | 0 | 35.52 | 100 | 109.48 |
ZS280121P00150000 | 2026-03-18 16:36:54+00:00 | 150 | 38.07 | 37 | 41.45 | 0 | 0 | 1 | 74 | 0.528661 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 39.225 | 3,807 | 25.38 | 0 | 0 | 38.07 | 100 | 111.93 |
ZS280121P00155000 | 2026-03-18 15:08:12+00:00 | 155 | 40.72 | 40 | 45 | 0 | 0 | 4 | 7 | 0.500859 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 42.5 | 4,072 | 26.270968 | 154 | 378.192534 | -113.28 | -278.192534 | 114.28 |
ZS280121P00160000 | 2026-03-19 19:56:40+00:00 | 160 | 44 | 43 | 48 | 0 | 0 | 2 | 65 | 0.529088 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 45.5 | 4,400 | 27.5 | 159 | 361.363636 | -115 | -261.363636 | 116 |
ZS280121P00165000 | 2026-03-19 16:10:28+00:00 | 165 | 46.94 | 46 | 49.8 | 0 | 0 | 1 | 69 | 0.509313 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 47.9 | 4,694 | 28.448485 | 164 | 349.38219 | -117.06 | -249.38219 | 118.06 |
ZS280121P00170000 | 2026-03-04 14:55:33+00:00 | 170 | 49.8 | 49 | 54 | 0 | 0 | 1 | 8 | 0.518743 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 51.5 | 4,980 | 29.294118 | 169 | 339.35743 | -119.2 | -239.35743 | 120.2 |
ZS280121P00175000 | 2026-03-18 18:01:33+00:00 | 175 | 51.7 | 52.5 | 57 | 0 | 0 | 1 | 36 | 0.512334 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 54.75 | 5,170 | 29.542857 | 174 | 336.55706 | -122.3 | -236.55706 | 123.3 |
ZS280121P00180000 | 2026-02-24 17:18:13+00:00 | 180 | 58.3 | 55.5 | 60 | 0 | 0 | 1 | 98 | 0.505132 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 57.75 | 5,830 | 32.388889 | 179 | 307.03259 | -120.7 | -207.03259 | 121.7 |
ZS280121P00185000 | 2026-01-30 14:45:32+00:00 | 185 | 37.41 | 55 | 59.5 | 0 | 0 | 15 | 29 | 0.454443 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 57.25 | 3,741 | 20.221622 | 184 | 491.8471 | -146.59 | -391.8471 | 147.59 |
ZS280121P00190000 | 2026-03-06 17:20:26+00:00 | 190 | 59.38 | 62 | 66.5 | 0 | 0 | 1 | 22 | 0.494542 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 64.25 | 5,938 | 31.252632 | 189 | 318.288986 | -129.62 | -218.288986 | 130.62 |
ZS280121P00195000 | 2026-02-03 15:08:01+00:00 | 195 | 45.18 | 62.5 | 65.5 | 0 | 0 | 2 | 3 | 0.43601 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 64 | 4,518 | 23.169231 | 194 | 429.393537 | -148.82 | -329.393537 | 149.82 |
ZS280121P00200000 | 2026-03-12 13:44:12+00:00 | 200 | 69.5 | 69 | 73.5 | 0 | 0 | 1 | 115 | 0.48702 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 71.25 | 6,950 | 34.75 | 199 | 286.330935 | -129.5 | -186.330935 | 130.5 |
ZS280121P00210000 | 2026-02-25 16:50:22+00:00 | 210 | 79.08 | 76.5 | 81 | 0 | 0 | 1 | 45 | 0.482763 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 78.75 | 7,908 | 37.657143 | 209 | 264.289327 | -129.92 | -164.289327 | 130.92 |
ZS280121P00220000 | 2026-03-19 18:42:28+00:00 | 220 | 84.55 | 84 | 88.5 | 0 | 0 | 1 | 266 | 0.475774 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 86.25 | 8,455 | 38.431818 | 219 | 259.018332 | -134.45 | -159.018332 | 135.45 |
ZS280121P00230000 | 2026-03-12 18:55:28+00:00 | 230 | 95.29 | 91.5 | 96 | 0 | 0 | 3 | 54 | 0.466085 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 93.75 | 9,529 | 41.430435 | 229 | 240.319026 | -133.71 | -140.319026 | 134.71 |
ZS280121P00240000 | 2026-03-12 18:24:47+00:00 | 240 | 103.09 | 99.5 | 104 | 0 | 0 | 4 | 15 | 0.460272 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 101.75 | 10,309 | 42.954167 | 239 | 231.83626 | -135.91 | -131.83626 | 136.91 |
ZS280121P00250000 | 2026-03-05 20:32:24+00:00 | 250 | 104.5 | 107.5 | 112 | 0 | 0 | 1 | 11 | 0.45194 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 109.75 | 10,450 | 41.8 | 249 | 238.277512 | -144.5 | -138.277512 | 145.5 |
ZS280121P00260000 | 2026-03-02 14:56:51+00:00 | 260 | 118.1 | 116.8 | 120.5 | 0 | 0 | 2 | 10 | 0.448187 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 118.65 | 11,810 | 45.423077 | 259 | 219.305673 | -140.9 | -119.305673 | 141.9 |
ZS280121P00270000 | 2026-02-27 17:27:45+00:00 | 270 | 134.8 | 124.5 | 129 | 0 | 0 | 1 | 31 | 0.442236 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 126.75 | 13,480 | 49.925926 | 269 | 199.554896 | -134.2 | -99.554896 | 135.2 |
ZS280121P00280000 | 2026-03-19 14:19:59+00:00 | 280 | 132 | 133 | 137.5 | 0 | 0 | 1 | 12 | 0.433905 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 135.25 | 13,200 | 47.142857 | 279 | 211.363636 | -147 | -111.363636 | 148 |
ZS280121P00290000 | 2026-02-19 19:57:51+00:00 | 290 | 130.2 | 142 | 146.5 | 0 | 0 | 2 | 11 | 0.431524 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 144.25 | 13,020 | 44.896552 | 289 | 221.966206 | -158.8 | -121.966206 | 159.8 |
ZS280121P00300000 | 2026-03-05 15:15:59+00:00 | 300 | 144.59 | 151 | 155 | 0 | 0 | 1 | 5 | 0.418036 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 153 | 14,459 | 48.196667 | 299 | 206.791618 | -154.41 | -106.791618 | 155.41 |
ZS280121P00310000 | 2026-01-02 20:03:46+00:00 | 310 | 107.64 | 143 | 147.5 | 0 | 0 | 3 | 25 | 0.00001 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 145.25 | 10,764 | 34.722581 | 309 | 287.068004 | -201.36 | -187.068004 | 202.36 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.