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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZS280121P00320000 | 2026-02-27 14:58:36+00:00 | 320 | 179.25 | 169 | 173.5 | 0 | 0 | 1 | 24 | 0.412268 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 171.25 | 17,925 | 56.015625 | 319 | 177.963738 | -139.75 | -77.963738 | 140.75 |
ZS280121P00330000 | 2026-02-23 20:41:12+00:00 | 330 | 189.12 | 178.5 | 183 | 0 | 0 | 3 | 7 | 0.412298 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 180.75 | 18,912 | 57.309091 | 329 | 173.963621 | -139.88 | -73.963621 | 140.88 |
ZS280121P00350000 | 2026-01-09 20:43:45+00:00 | 350 | 142.4 | 183 | 188 | 0 | 0 | 2 | 11 | 0.00001 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 185.5 | 14,240 | 40.685714 | 349 | 245.08427 | -206.6 | -145.08427 | 207.6 |
ZS280121P00360000 | 2026-03-04 20:06:32+00:00 | 360 | 205 | 207 | 211.5 | 0 | 0 | 1 | 7 | 0.404181 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 209.25 | 20,500 | 56.944444 | 359 | 175.121951 | -154 | -75.121951 | 155 |
ZS280121P00370000 | 2025-10-23 18:58:07+00:00 | 370 | 98.93 | 112.5 | 117 | 0 | 0 | null | 1 | 0.00001 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 114.75 | 9,893 | 26.737838 | 369 | 372.991004 | -270.07 | -272.991004 | 271.07 |
ZS280121P00460000 | 2025-10-23 18:58:07+00:00 | 460 | 162.43 | 181.5 | 186 | 0 | 0 | null | 1 | 0.00001 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 183.75 | 16,243 | 35.31087 | 459 | 282.583267 | -296.57 | -182.583267 | 297.57 |
ZS280616C00120000 | 2026-03-17 17:35:27+00:00 | 120 | 73.67 | 67 | 71.5 | 0 | 0 | 3 | 7 | 0.671543 | True | REGULAR | USD | CALL | 2028-06-16 | 817 | 69.25 | 7,367 | 61.391667 | 119 | 161.531152 | -45.33 | -61.531152 | 193.67 |
ZS280616C00135000 | 2026-03-18 18:56:42+00:00 | 135 | 65.95 | 60 | 64.5 | 0 | 0 | 3 | 1 | 0.652317 | True | REGULAR | USD | CALL | 2028-06-16 | 817 | 62.25 | 6,595 | 48.851852 | 134 | 203.18423 | -68.05 | -103.18423 | 200.95 |
ZS280616C00140000 | 2026-03-20 15:08:13+00:00 | 140 | 60.9 | 58 | 62.05 | -7.849999 | -11.41818 | 2 | 1 | 0.646061 | True | REGULAR | USD | CALL | 2028-06-16 | 817 | 60.025 | 6,090 | 43.5 | 139 | 228.243021 | -78.1 | -128.243021 | 200.9 |
ZS280616C00150000 | 2026-03-20 19:58:23+00:00 | 150 | 57 | 55 | 57 | -3 | -5 | 3 | 14 | 0.637089 | True | REGULAR | USD | CALL | 2028-06-16 | 817 | 56 | 5,700 | 38 | 149 | 261.403509 | -92 | -161.403509 | 207 |
ZS280616C00155000 | 2026-03-19 14:38:44+00:00 | 155 | 57.75 | 52 | 57 | 0 | 0 | 4 | 15 | 0.637974 | False | REGULAR | USD | CALL | 2028-06-16 | 817 | 54.5 | 5,775 | 37.258065 | 0 | 0 | 57.75 | 100 | 212.75 |
ZS280616C00160000 | 2026-03-19 14:39:10+00:00 | 160 | 55.54 | 50.5 | 55 | 0 | 0 | 9 | 37 | 0.635074 | False | REGULAR | USD | CALL | 2028-06-16 | 817 | 52.75 | 5,554 | 34.7125 | 0 | 0 | 55.54 | 100 | 215.54 |
ZS280616C00165000 | 2026-03-16 13:45:40+00:00 | 165 | 51.5 | 48.5 | 53.4 | 0 | 0 | 1 | 1 | 0.630985 | False | REGULAR | USD | CALL | 2028-06-16 | 817 | 50.95 | 5,150 | 31.212121 | 0 | 0 | 51.5 | 100 | 216.5 |
ZS280616C00170000 | 2026-03-10 15:07:53+00:00 | 170 | 52.82 | 47 | 51.5 | 0 | 0 | null | 1 | 0.627552 | False | REGULAR | USD | CALL | 2028-06-16 | 817 | 49.25 | 5,282 | 31.070588 | 0 | 0 | 52.82 | 100 | 222.82 |
ZS280616C00180000 | 2026-03-05 15:48:11+00:00 | 180 | 51.75 | 44 | 48.5 | 0 | 0 | null | 1 | 0.623707 | False | REGULAR | USD | CALL | 2028-06-16 | 817 | 46.25 | 5,175 | 28.75 | 0 | 0 | 51.75 | 100 | 231.75 |
ZS280616C00200000 | 2026-03-20 19:06:53+00:00 | 200 | 40.33 | 38 | 42.5 | -2.889999 | -6.686717 | 1 | 3 | 0.610111 | False | REGULAR | USD | CALL | 2028-06-16 | 817 | 40.25 | 4,033 | 20.165 | 0 | 0 | 40.33 | 100 | 240.33 |
ZS280616C00210000 | 2026-03-05 17:05:08+00:00 | 210 | 43 | 35.5 | 39.5 | 0 | 0 | null | 2 | 0.603489 | False | REGULAR | USD | CALL | 2028-06-16 | 817 | 37.5 | 4,300 | 20.47619 | 0 | 0 | 43 | 100 | 253 |
ZS280616C00230000 | 2026-03-19 13:30:05+00:00 | 230 | 35.14 | 31 | 35 | 0 | 0 | 1 | 5 | 0.596592 | False | REGULAR | USD | CALL | 2028-06-16 | 817 | 33 | 3,514 | 15.278261 | 0 | 0 | 35.14 | 100 | 265.14 |
ZS280616P00080000 | 2026-03-19 18:45:46+00:00 | 80 | 11.37 | 9 | 12 | 0 | 0 | 1 | 2 | 0.542729 | False | REGULAR | USD | PUT | 2028-06-16 | 817 | 10.5 | 1,137 | 14.2125 | 0 | 0 | 11.37 | 100 | 68.63 |
ZS280616P00085000 | 2026-03-10 16:14:03+00:00 | 85 | 12.47 | 11 | 14.8 | 0 | 0 | null | 1 | 0.554448 | False | REGULAR | USD | PUT | 2028-06-16 | 817 | 12.9 | 1,247 | 14.670588 | 0 | 0 | 12.47 | 100 | 72.53 |
ZS280616P00110000 | 2026-03-06 20:23:12+00:00 | 110 | 20.5 | 20.5 | 25 | 0 | 0 | 40 | 19 | 0.53214 | False | REGULAR | USD | PUT | 2028-06-16 | 817 | 22.75 | 2,050 | 18.636364 | 0 | 0 | 20.5 | 100 | 89.5 |
ZS280616P00125000 | 2026-03-10 15:07:53+00:00 | 125 | 28.35 | 27 | 32 | 0 | 0 | null | 2 | 0.51566 | False | REGULAR | USD | PUT | 2028-06-16 | 817 | 29.5 | 2,835 | 22.68 | 0 | 0 | 28.35 | 100 | 96.65 |
ZS280616P00140000 | 2026-03-13 19:56:59+00:00 | 140 | 37 | 34.5 | 39.5 | 0 | 0 | 1 | 18 | 0.500066 | False | REGULAR | USD | PUT | 2028-06-16 | 817 | 37 | 3,700 | 26.428571 | 0 | 0 | 37 | 100 | 103 |
ZS280616P00160000 | 2026-03-17 19:52:32+00:00 | 160 | 46.4 | 46 | 50.9 | 0 | 0 | 6 | 6 | 0.512761 | True | REGULAR | USD | PUT | 2028-06-16 | 817 | 48.45 | 4,640 | 29 | 159 | 342.672414 | -112.6 | -242.672414 | 113.6 |
ZS280616P00165000 | 2026-03-10 19:54:04+00:00 | 165 | 50.55 | 49 | 53.9 | 0 | 0 | null | 1 | 0.508031 | True | REGULAR | USD | PUT | 2028-06-16 | 817 | 51.45 | 5,055 | 30.636364 | 164 | 324.431256 | -113.45 | -224.431256 | 114.45 |
ZS280616P00175000 | 2026-03-11 14:13:48+00:00 | 175 | 56.75 | 55.5 | 60 | 0 | 0 | null | 1 | 0.497655 | True | REGULAR | USD | PUT | 2028-06-16 | 817 | 57.75 | 5,675 | 32.428571 | 174 | 306.60793 | -117.25 | -206.60793 | 118.25 |
ZS280616P00185000 | 2026-03-09 17:41:52+00:00 | 185 | 61.04 | 62 | 66.5 | 0 | 0 | 1 | 1 | 0.489141 | True | REGULAR | USD | PUT | 2028-06-16 | 817 | 64.25 | 6,104 | 32.994595 | 184 | 301.441678 | -122.96 | -201.441678 | 123.96 |
ZS280616P00220000 | 2026-03-18 19:38:56+00:00 | 220 | 85.97 | 87 | 91 | 0 | 0 | 3 | 6 | 0.459356 | True | REGULAR | USD | PUT | 2028-06-16 | 817 | 89 | 8,597 | 39.077273 | 219 | 254.740026 | -133.03 | -154.740026 | 134.03 |
ZS280616P00230000 | 2026-03-18 19:38:56+00:00 | 230 | 93.46 | 94.5 | 98.5 | 0 | 0 | 3 | 5 | 0.451238 | True | REGULAR | USD | PUT | 2028-06-16 | 817 | 96.5 | 9,346 | 40.634783 | 229 | 245.024609 | -135.54 | -145.024609 | 136.54 |
ZM260327C00060000 | 2026-02-25 19:38:33+00:00 | 60 | 26.2 | 15.05 | 18.35 | 0 | 0 | null | 4 | 0.992188 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 16.7 | 2,620 | 43.666667 | 59 | 225.19084 | -32.8 | -125.19084 | 86.2 |
ZM260327C00065000 | 2026-03-04 15:33:13+00:00 | 65 | 12 | 10.3 | 13.05 | 0 | 0 | 2 | 2 | 0.671878 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 11.675 | 1,200 | 18.461538 | 64 | 533.333333 | -52 | -433.333333 | 77 |
ZM260327C00070000 | 2026-03-19 14:45:56+00:00 | 70 | 6.22 | 5.45 | 8.3 | 0 | 0 | 6 | 7 | 0.561528 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 6.875 | 622 | 8.885714 | 69 | 1,109.324759 | -62.78 | -1,009.324759 | 76.22 |
ZM260327C00074000 | 2026-03-20 17:50:27+00:00 | 74 | 3.36 | 3.05 | 3.55 | -0.14 | -4.000003 | 3 | 114 | 0.513188 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 3.3 | 336 | 4.540541 | 73 | 2,172.619048 | -69.64 | -2,072.619048 | 77.36 |
ZM260327C00075000 | 2026-03-20 17:32:17+00:00 | 75 | 2.66 | 2.49 | 2.86 | 0.09 | 3.501952 | 64 | 255 | 0.502935 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 2.675 | 266 | 3.546667 | 74 | 2,781.954887 | -71.34 | -2,681.954887 | 77.66 |
ZM260327C00076000 | 2026-03-20 19:46:25+00:00 | 76 | 2.15 | 2.04 | 2.17 | 0.21 | 10.824743 | 63 | 68 | 0.473638 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 2.105 | 215 | 2.828947 | 75 | 3,488.372093 | -72.85 | -3,388.372093 | 78.15 |
ZM260327C00077000 | 2026-03-20 19:59:45+00:00 | 77 | 1.6 | 1.51 | 1.63 | 0.23 | 16.788322 | 248 | 122 | 0.462896 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.57 | 160 | 2.077922 | 0 | 0 | 1.6 | 100 | 78.6 |
ZM260327C00078000 | 2026-03-20 19:57:51+00:00 | 78 | 1.14 | 1.05 | 1.19 | 0 | 0 | 473 | 366 | 0.455572 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.12 | 114 | 1.461538 | 0 | 0 | 1.14 | 100 | 79.14 |
ZM260327C00079000 | 2026-03-20 19:52:22+00:00 | 79 | 0.76 | 0.71 | 0.85 | 0.01 | 1.333332 | 249 | 352 | 0.452154 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.78 | 76 | 0.962025 | 0 | 0 | 0.76 | 100 | 79.76 |
ZM260327C00080000 | 2026-03-20 19:52:24+00:00 | 80 | 0.52 | 0.49 | 0.59 | -0.08 | -13.33334 | 365 | 319 | 0.449224 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.54 | 52 | 0.65 | 0 | 0 | 0.52 | 100 | 80.52 |
ZM260327C00081000 | 2026-03-20 19:23:12+00:00 | 81 | 0.47 | 0.28 | 0.42 | 0.12 | 34.285717 | 60 | 205 | 0.45606 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.35 | 47 | 0.580247 | 0 | 0 | 0.47 | 100 | 81.47 |
ZM260327C00082000 | 2026-03-20 19:24:16+00:00 | 82 | 0.3 | 0.16 | 0.31 | 0.05 | 20.000004 | 9 | 556 | 0.469732 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.235 | 30 | 0.365854 | 0 | 0 | 0.3 | 100 | 82.3 |
ZM260327C00083000 | 2026-03-20 17:49:52+00:00 | 83 | 0.15 | 0.1 | 0.29 | -0.15 | -50 | 15 | 57 | 0.516606 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.195 | 15 | 0.180723 | 0 | 0 | 0.15 | 100 | 83.15 |
ZM260327C00084000 | 2026-03-19 19:27:32+00:00 | 84 | 0.22 | 0.06 | 0.2 | 0 | 0 | 1 | 35 | 0.517583 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.13 | 22 | 0.261905 | 0 | 0 | 0.22 | 100 | 84.22 |
ZM260327C00085000 | 2026-03-20 19:15:19+00:00 | 85 | 0.1 | 0.01 | 0.33 | -0.02 | -16.666664 | 6 | 47 | 0.544926 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.17 | 10 | 0.117647 | 0 | 0 | 0.1 | 100 | 85.1 |
ZM260327C00086000 | 2026-03-18 19:25:42+00:00 | 86 | 0.1 | 0 | 2.19 | 0 | 0 | 1 | 49 | 1.019536 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.095 | 10 | 0.116279 | 0 | 0 | 0.1 | 100 | 86.1 |
ZM260327C00087000 | 2026-03-20 18:52:19+00:00 | 87 | 0.1 | 0 | 2.19 | -0.21 | -67.741936 | 1 | 23 | 1.079594 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.095 | 10 | 0.114943 | 0 | 0 | 0.1 | 100 | 87.1 |
ZM260327C00088000 | 2026-03-05 20:07:32+00:00 | 88 | 0.51 | 0 | 2.18 | 0 | 0 | null | 7 | 1.135747 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.09 | 51 | 0.579545 | 0 | 0 | 0.51 | 100 | 88.51 |
ZM260327C00089000 | 2026-02-12 20:16:20+00:00 | 89 | 8.53 | 0 | 2.18 | 0 | 0 | 5 | 6 | 1.192387 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.09 | 853 | 9.58427 | 0 | 0 | 8.53 | 100 | 97.53 |
ZM260327C00090000 | 2026-03-19 15:58:52+00:00 | 90 | 0.01 | 0 | 2.17 | 0 | 0 | 10 | 57 | 1.246098 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.085 | 1 | 0.011111 | 0 | 0 | 0.01 | 100 | 90.01 |
ZM260327C00091000 | 2026-03-09 18:27:10+00:00 | 91 | 0.23 | 0 | 2.17 | 0 | 0 | 1 | 8 | 1.29932 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.085 | 23 | 0.252747 | 0 | 0 | 0.23 | 100 | 91.23 |
ZM260327C00092000 | 2026-03-05 16:49:15+00:00 | 92 | 0.34 | 0 | 2.16 | 0 | 0 | 3 | 8 | 1.349613 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.08 | 34 | 0.369565 | 0 | 0 | 0.34 | 100 | 92.34 |
ZM260327C00093000 | 2026-02-27 17:13:44+00:00 | 93 | 0.4 | 0 | 2.16 | 0 | 0 | 1 | 1 | 1.400394 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.08 | 40 | 0.430108 | 0 | 0 | 0.4 | 100 | 93.4 |
ZM260327C00094000 | 2026-03-10 19:45:42+00:00 | 94 | 1.02 | 0 | 0.75 | 0 | 0 | 1 | 1 | 1.088872 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.375 | 102 | 1.085106 | 0 | 0 | 1.02 | 100 | 95.02 |
ZM260327C00095000 | 2026-02-23 18:51:46+00:00 | 95 | 2.07 | 0 | 1.95 | 0 | 0 | 3 | 8 | 1.453128 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.975 | 207 | 2.178947 | 0 | 0 | 2.07 | 100 | 97.07 |
ZM260327C00096000 | 2026-02-25 19:35:23+00:00 | 96 | 1.83 | 0 | 0.3 | 0 | 0 | 2 | 16 | 0.97461 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.15 | 183 | 1.90625 | 0 | 0 | 1.83 | 100 | 97.83 |
ZM260327C00097000 | 2026-03-06 16:56:12+00:00 | 97 | 0.31 | 0 | 2.15 | 0 | 0 | 3 | 6 | 1.591799 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.075 | 31 | 0.319588 | 0 | 0 | 0.31 | 100 | 97.31 |
ZM260327C00099000 | 2026-02-27 15:51:07+00:00 | 99 | 0.38 | 0 | 2.14 | 0 | 0 | 1 | 16 | 1.680666 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.07 | 38 | 0.383838 | 0 | 0 | 0.38 | 100 | 99.38 |
ZM260327C00100000 | 2026-03-09 13:30:03+00:00 | 100 | 0.04 | 0 | 2.14 | 0 | 0 | 1 | 14 | 1.724611 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.07 | 4 | 0.04 | 0 | 0 | 0.04 | 100 | 100.04 |
ZM260327C00101000 | 2026-03-10 19:45:42+00:00 | 101 | 0.49 | 0 | 2.14 | 0 | 0 | 1 | 1 | 1.767579 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.07 | 49 | 0.485149 | 0 | 0 | 0.49 | 100 | 101.49 |
ZM260327C00102000 | 2026-02-26 15:35:45+00:00 | 102 | 0.15 | 0 | 2.14 | 0 | 0 | 1 | 468 | 1.810548 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.07 | 15 | 0.147059 | 0 | 0 | 0.15 | 100 | 102.15 |
ZM260327C00103000 | 2026-03-16 17:40:03+00:00 | 103 | 0.06 | 0 | 2.14 | 0 | 0 | 7 | 7 | 1.85254 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.07 | 6 | 0.058252 | 0 | 0 | 0.06 | 100 | 103.06 |
ZM260327C00105000 | 2026-03-17 14:33:30+00:00 | 105 | 0.4 | 0 | 2.14 | 0 | 0 | 3 | 13 | 1.933594 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.07 | 40 | 0.380952 | 0 | 0 | 0.4 | 100 | 105.4 |
ZM260327C00110000 | 2026-03-17 14:33:30+00:00 | 110 | 0.38 | 0 | 2.13 | 0 | 0 | 3 | 65 | 2.124028 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.065 | 38 | 0.345455 | 0 | 0 | 0.38 | 100 | 110.38 |
ZM260327C00115000 | 2026-02-26 17:09:30+00:00 | 115 | 0.01 | 0 | 2.13 | 0 | 0 | 2 | 7 | 2.303715 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.065 | 1 | 0.008696 | 0 | 0 | 0.01 | 100 | 115.01 |
ZM260327C00120000 | 2026-02-18 15:33:07+00:00 | 120 | 0.88 | 0 | 2.13 | 0 | 0 | 1 | 1 | 2.471684 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.065 | 88 | 0.733333 | 0 | 0 | 0.88 | 100 | 120.88 |
ZM260327C00125000 | 2026-02-26 16:30:09+00:00 | 125 | 0.02 | 0 | 2.13 | 0 | 0 | null | 1 | 2.62891 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.065 | 2 | 0.016 | 0 | 0 | 0.02 | 100 | 125.02 |
ZM260327C00130000 | 2026-03-16 16:44:05+00:00 | 130 | 0.01 | 0 | 0.74 | 0 | 0 | 1 | 14 | 2.244145 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.37 | 1 | 0.007692 | 0 | 0 | 0.01 | 100 | 130.01 |
ZM260327P00050000 | 2026-02-18 15:31:55+00:00 | 50 | 0.58 | 0 | 1.35 | 0 | 0 | 1 | 1 | 2.367192 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.675 | 58 | 1.16 | 0 | 0 | 0.58 | 100 | 49.42 |
ZM260327P00060000 | 2026-03-16 14:18:30+00:00 | 60 | 0.08 | 0 | 0.1 | 0 | 0 | 2 | 9 | 0.906251 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.05 | 8 | 0.133333 | 0 | 0 | 0.08 | 100 | 59.92 |
ZM260327P00064000 | 2026-03-19 16:19:24+00:00 | 64 | 0.07 | 0 | 0.95 | 0 | 0 | 2 | 7 | 1.101567 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.475 | 7 | 0.109375 | 0 | 0 | 0.07 | 100 | 63.93 |
ZM260327P00065000 | 2026-03-20 19:51:25+00:00 | 65 | 0.07 | 0.05 | 0.07 | -0.08 | -53.333336 | 21 | 62 | 0.66016 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.06 | 7 | 0.107692 | 0 | 0 | 0.07 | 100 | 64.93 |
ZM260327P00067000 | 2026-03-13 18:11:50+00:00 | 67 | 0.45 | 0 | 2.1 | 0 | 0 | 2 | 7 | 1.153325 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 1.05 | 45 | 0.671642 | 0 | 0 | 0.45 | 100 | 66.55 |
ZM260327P00068000 | 2026-03-19 19:58:10+00:00 | 68 | 0.13 | 0.05 | 0.21 | 0 | 0 | 16 | 23 | 0.585942 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.13 | 13 | 0.191176 | 0 | 0 | 0.13 | 100 | 67.87 |
ZM260327P00069000 | 2026-03-19 19:22:23+00:00 | 69 | 0.2 | 0.12 | 0.24 | 0 | 0 | 5 | 111 | 0.568364 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.18 | 20 | 0.289855 | 0 | 0 | 0.2 | 100 | 68.8 |
ZM260327P00070000 | 2026-03-20 16:27:47+00:00 | 70 | 0.23 | 0.15 | 0.32 | -0.03 | -11.538456 | 9 | 852 | 0.54395 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.235 | 23 | 0.328571 | 0 | 0 | 0.23 | 100 | 69.77 |
ZM260327P00071000 | 2026-03-20 19:14:21+00:00 | 71 | 0.3 | 0.21 | 0.36 | -0.11 | -26.829264 | 28 | 578 | 0.506841 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.285 | 30 | 0.422535 | 0 | 0 | 0.3 | 100 | 70.7 |
ZM260327P00072000 | 2026-03-20 19:50:50+00:00 | 72 | 0.4 | 0.37 | 0.47 | -0.06 | -13.043478 | 113 | 32 | 0.520513 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.42 | 40 | 0.555556 | 0 | 0 | 0.4 | 100 | 71.6 |
ZM260327P00073000 | 2026-03-20 19:49:43+00:00 | 73 | 0.55 | 0.5 | 0.59 | 0.02 | 3.773593 | 296 | 322 | 0.48731 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.545 | 55 | 0.753425 | 0 | 0 | 0.55 | 100 | 72.45 |
ZM260327P00074000 | 2026-03-20 19:51:25+00:00 | 74 | 0.81 | 0.7 | 0.82 | 0.06 | 8.000001 | 140 | 142 | 0.477056 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.76 | 81 | 1.094595 | 0 | 0 | 0.81 | 100 | 73.19 |
ZM260327P00075000 | 2026-03-20 19:36:28+00:00 | 75 | 1.05 | 1 | 1.14 | -0.1 | -8.695655 | 83 | 98 | 0.47315 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 1.07 | 105 | 1.4 | 0 | 0 | 1.05 | 100 | 73.95 |
ZM260327P00076000 | 2026-03-20 19:51:25+00:00 | 76 | 1.46 | 1.32 | 1.47 | 0.04 | 2.816907 | 92 | 48 | 0.450689 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 1.395 | 146 | 1.921053 | 0 | 0 | 1.46 | 100 | 74.54 |
ZM260327P00077000 | 2026-03-20 19:25:13+00:00 | 77 | 1.76 | 1.78 | 1.94 | -0.34 | -16.190472 | 14 | 27 | 0.442388 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 1.86 | 176 | 2.285714 | 76 | 4,318.181818 | -74.24 | -4,218.181818 | 75.24 |
ZM260327P00078000 | 2026-03-20 19:56:45+00:00 | 78 | 2.64 | 2.33 | 2.58 | -0.14 | -5.035967 | 104 | 55 | 0.455572 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 2.455 | 264 | 3.384615 | 77 | 2,916.666667 | -74.36 | -2,816.666667 | 75.36 |
ZM260327P00079000 | 2026-03-20 19:32:53+00:00 | 79 | 3 | 2.84 | 3.25 | -0.62 | -17.12707 | 4 | 53 | 0.455084 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 3.045 | 300 | 3.797468 | 78 | 2,600 | -75 | -2,500 | 76 |
ZM260327P00080000 | 2026-03-20 19:34:09+00:00 | 80 | 3.53 | 3.4 | 4.4 | -0.85 | -19.406397 | 62 | 113 | 0.580082 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 3.9 | 353 | 4.4125 | 79 | 2,237.96034 | -75.47 | -2,137.96034 | 76.47 |
ZM260327P00081000 | 2026-03-20 19:15:24+00:00 | 81 | 4.16 | 3.9 | 5.3 | -1.22 | -22.676584 | 1 | 4 | 0.625492 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 4.6 | 416 | 5.135802 | 80 | 1,923.076923 | -75.84 | -1,823.076923 | 76.84 |
ZM260327P00082000 | 2026-03-19 14:06:44+00:00 | 82 | 5.6 | 4.3 | 6.7 | 0 | 0 | 6 | 5 | 0.822756 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 5.5 | 560 | 6.829268 | 81 | 1,446.428571 | -75.4 | -1,346.428571 | 76.4 |
ZM260327P00083000 | 2026-03-19 14:16:33+00:00 | 83 | 7.21 | 5.15 | 7.95 | 0 | 0 | 3 | 8 | 0.97168 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 6.55 | 721 | 8.686747 | 82 | 1,137.309293 | -74.79 | -1,037.309293 | 75.79 |
ZM260327P00084000 | 2026-03-19 14:16:33+00:00 | 84 | 8.07 | 5.9 | 8.55 | 0 | 0 | 3 | 5 | 0.91504 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 7.225 | 807 | 9.607143 | 83 | 1,028.50062 | -74.93 | -928.50062 | 75.93 |
ZM260327P00085000 | 2026-03-19 18:38:55+00:00 | 85 | 8.95 | 7.1 | 9.75 | 0 | 0 | 8 | 15 | 1.04688 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 8.425 | 895 | 10.529412 | 84 | 938.547486 | -75.05 | -838.547486 | 76.05 |
ZM260327P00086000 | 2026-03-19 15:55:58+00:00 | 86 | 9.83 | 8 | 11 | 0 | 0 | 6 | 4 | 0.539067 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 9.5 | 983 | 11.430233 | 85 | 864.699898 | -75.17 | -764.699898 | 76.17 |
ZM260327P00087000 | 2026-02-10 20:13:16+00:00 | 87 | 2.96 | 8.55 | 12.55 | 0 | 0 | null | 0 | 0.627933 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 10.55 | 296 | 3.402299 | 86 | 2,905.405405 | -83.04 | -2,805.405405 | 84.04 |
ZM260327P00088000 | 2026-03-18 19:38:19+00:00 | 88 | 10.97 | 10 | 12.7 | 0 | 0 | 1 | 4 | 1.216313 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 11.35 | 1,097 | 12.465909 | 87 | 793.072015 | -76.03 | -693.072015 | 77.03 |
ZM260327P00091000 | 2026-03-18 19:38:19+00:00 | 91 | 13.89 | 12.95 | 16.05 | 0 | 0 | 1 | 9 | 0.74219 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 14.5 | 1,389 | 15.263736 | 90 | 647.948164 | -76.11 | -547.948164 | 77.11 |
ZM260327P00092000 | 2026-02-10 20:13:16+00:00 | 92 | 4.84 | 13.45 | 17.2 | 0 | 0 | null | 0 | 1.621096 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 15.325 | 484 | 5.26087 | 91 | 1,880.165289 | -86.16 | -1,780.165289 | 87.16 |
ZM260327P00094000 | 2026-02-26 14:31:45+00:00 | 94 | 15 | 15.45 | 19.25 | 0 | 0 | null | 0 | 1.748536 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 17.35 | 1,500 | 15.957447 | 93 | 620 | -78 | -520 | 79 |
ZM260327P00095000 | 2026-02-24 17:16:48+00:00 | 95 | 8.9 | 16.4 | 20.05 | 0 | 0 | 1 | 0 | 1.729494 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 18.225 | 890 | 9.368421 | 94 | 1,056.179775 | -85.1 | -956.179775 | 86.1 |
ZM260402C00070000 | 2026-03-03 16:16:15+00:00 | 70 | 5.4 | 5.45 | 8.7 | 0 | 0 | null | 4 | 0.882325 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 7.075 | 540 | 7.714286 | 69 | 1,277.777778 | -63.6 | -1,177.777778 | 75.4 |
ZM260402C00071000 | 2026-03-11 13:47:46+00:00 | 71 | 7.15 | 5 | 7.8 | 0 | 0 | null | 15 | 0.510747 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 6.4 | 715 | 10.070423 | 70 | 979.020979 | -62.85 | -879.020979 | 78.15 |
ZM260402C00073000 | 2026-03-16 19:49:52+00:00 | 73 | 3.98 | 4.4 | 4.85 | 0 | 0 | 10 | 16 | 0.492681 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 4.625 | 398 | 5.452055 | 72 | 1,809.045226 | -68.02 | -1,709.045226 | 76.98 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.