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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZM260402C00074000 | 2026-03-19 18:58:49+00:00 | 74 | 3.8 | 3.65 | 4.1 | 0 | 0 | 26 | 51 | 0.475347 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 3.875 | 380 | 5.135135 | 73 | 1,921.052632 | -69.2 | -1,821.052632 | 77.8 |
ZM260402C00075000 | 2026-03-20 18:48:42+00:00 | 75 | 3.7 | 3.15 | 3.45 | 0.65 | 21.311478 | 12 | 42 | 0.467779 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 3.3 | 370 | 4.933333 | 74 | 2,000 | -70.3 | -1,900 | 78.7 |
ZM260402C00076000 | 2026-03-20 19:43:22+00:00 | 76 | 2.74 | 2.69 | 2.87 | 0.13 | 4.980848 | 98 | 133 | 0.462896 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 2.78 | 274 | 3.605263 | 75 | 2,737.226277 | -72.26 | -2,637.226277 | 78.74 |
ZM260402C00077000 | 2026-03-20 19:16:53+00:00 | 77 | 2.6 | 2.14 | 2.31 | 0.56 | 27.45098 | 82 | 48 | 0.450201 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 2.225 | 260 | 3.376623 | 0 | 0 | 2.6 | 100 | 79.6 |
ZM260402C00078000 | 2026-03-20 19:08:47+00:00 | 78 | 1.98 | 1.7 | 1.85 | 0.41 | 26.114645 | 119 | 17 | 0.444341 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 1.775 | 198 | 2.538462 | 0 | 0 | 1.98 | 100 | 79.98 |
ZM260402C00079000 | 2026-03-20 19:06:05+00:00 | 79 | 1.46 | 1.32 | 1.46 | 0.33 | 29.203543 | 66 | 37 | 0.439459 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 1.39 | 146 | 1.848101 | 0 | 0 | 1.46 | 100 | 80.46 |
ZM260402C00080000 | 2026-03-20 19:26:34+00:00 | 80 | 1.2 | 0.98 | 1.12 | 0.4 | 50.000008 | 203 | 249 | 0.432867 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 1.05 | 120 | 1.5 | 0 | 0 | 1.2 | 100 | 81.2 |
ZM260402C00081000 | 2026-03-20 19:13:47+00:00 | 81 | 1.03 | 0.73 | 0.86 | 0.27 | 35.526314 | 14 | 109 | 0.431158 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.795 | 103 | 1.271605 | 0 | 0 | 1.03 | 100 | 82.03 |
ZM260402C00082000 | 2026-03-20 17:32:51+00:00 | 82 | 0.55 | 0.57 | 0.66 | 0.01 | 1.85185 | 3 | 39 | 0.431646 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.615 | 55 | 0.670732 | 0 | 0 | 0.55 | 100 | 82.55 |
ZM260402C00083000 | 2026-03-20 19:19:59+00:00 | 83 | 0.6 | 0.42 | 0.53 | 0.09 | 17.647066 | 2 | 34 | 0.441412 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.475 | 60 | 0.722892 | 0 | 0 | 0.6 | 100 | 83.6 |
ZM260402C00084000 | 2026-03-10 16:30:15+00:00 | 84 | 0.9 | 0.26 | 0.59 | 0 | 0 | 1 | 20 | 0.500493 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.425 | 90 | 1.071429 | 0 | 0 | 0.9 | 100 | 84.9 |
ZM260402C00085000 | 2026-03-20 15:03:05+00:00 | 85 | 0.3 | 0.15 | 0.48 | -0.08 | -21.052628 | 11 | 16 | 0.507329 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.315 | 30 | 0.352941 | 0 | 0 | 0.3 | 100 | 85.3 |
ZM260402C00086000 | 2026-03-17 14:21:05+00:00 | 86 | 0.25 | 0.09 | 0.32 | 0 | 0 | 1 | 54 | 0.48731 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.205 | 25 | 0.290698 | 0 | 0 | 0.25 | 100 | 86.25 |
ZM260402C00087000 | 2026-03-19 18:43:22+00:00 | 87 | 0.16 | 0.04 | 0.33 | 0 | 0 | 1 | 16 | 0.526372 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.185 | 16 | 0.183908 | 0 | 0 | 0.16 | 100 | 87.16 |
ZM260402C00088000 | 2026-03-19 18:43:16+00:00 | 88 | 0.28 | 0.02 | 0.53 | 0 | 0 | 1 | 3 | 0.535161 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.275 | 28 | 0.318182 | 0 | 0 | 0.28 | 100 | 88.28 |
ZM260402C00089000 | 2026-03-16 14:01:11+00:00 | 89 | 0.16 | 0 | 2.57 | 0 | 0 | 1 | 2 | 0.895021 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 1.285 | 16 | 0.179775 | 0 | 0 | 0.16 | 100 | 89.16 |
ZM260402C00090000 | 2026-03-05 16:42:12+00:00 | 90 | 0.6 | 0 | 2.39 | 0 | 0 | 4 | 18 | 0.911134 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 1.195 | 60 | 0.666667 | 0 | 0 | 0.6 | 100 | 90.6 |
ZM260402C00091000 | 2026-02-25 16:47:50+00:00 | 91 | 3.52 | 0 | 2.38 | 0 | 0 | 12 | 12 | 0.948243 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 1.19 | 352 | 3.868132 | 0 | 0 | 3.52 | 100 | 94.52 |
ZM260402C00094000 | 2026-02-24 15:56:58+00:00 | 94 | 4.8 | 0 | 2.16 | 0 | 0 | null | 3 | 1.025395 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 1.08 | 480 | 5.106383 | 0 | 0 | 4.8 | 100 | 98.8 |
ZM260402C00095000 | 2026-03-17 17:25:15+00:00 | 95 | 0.13 | 0 | 0.26 | 0 | 0 | 5 | 21 | 0.646488 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.13 | 13 | 0.136842 | 0 | 0 | 0.13 | 100 | 95.13 |
ZM260402C00096000 | 2026-02-24 15:22:10+00:00 | 96 | 4 | 0 | 2.15 | 0 | 0 | null | 3 | 1.09229 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 1.075 | 400 | 4.166667 | 0 | 0 | 4 | 100 | 100 |
ZM260402C00097000 | 2026-02-18 18:47:51+00:00 | 97 | 3.6 | 0 | 2.14 | 0 | 0 | null | 1 | 1.124028 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 1.07 | 360 | 3.71134 | 0 | 0 | 3.6 | 100 | 100.6 |
ZM260402C00099000 | 2026-02-18 17:32:20+00:00 | 99 | 2.78 | 0 | 2.13 | 0 | 0 | null | 3 | 1.186528 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 1.065 | 278 | 2.808081 | 0 | 0 | 2.78 | 100 | 101.78 |
ZM260402C00100000 | 2026-02-26 20:35:05+00:00 | 100 | 0.25 | 0 | 1 | 0 | 0 | 12 | 151 | 1.000982 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.5 | 25 | 0.25 | 0 | 0 | 0.25 | 100 | 100.25 |
ZM260402C00101000 | 2026-02-26 14:36:50+00:00 | 101 | 0.21 | 0 | 2.13 | 0 | 0 | null | 1 | 1.248051 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 1.065 | 21 | 0.207921 | 0 | 0 | 0.21 | 100 | 101.21 |
ZM260402C00102000 | 2026-02-26 20:35:01+00:00 | 102 | 0.3 | 0 | 2.13 | 0 | 0 | null | 4 | 1.278324 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 1.065 | 30 | 0.294118 | 0 | 0 | 0.3 | 100 | 102.3 |
ZM260402C00105000 | 2026-02-24 19:20:02+00:00 | 105 | 1.58 | 0 | 2.13 | 0 | 0 | null | 1 | 1.365726 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 1.065 | 158 | 1.504762 | 0 | 0 | 1.58 | 100 | 106.58 |
ZM260402C00110000 | 2026-02-25 17:47:29+00:00 | 110 | 0.57 | 0 | 2.13 | 0 | 0 | 25 | 45 | 1.501956 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 1.065 | 57 | 0.518182 | 0 | 0 | 0.57 | 100 | 110.57 |
ZM260402C00115000 | 2026-03-16 18:06:16+00:00 | 115 | 0.01 | 0 | 0.6 | 0 | 0 | 1 | 2 | 1.244144 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.3 | 1 | 0.008696 | 0 | 0 | 0.01 | 100 | 115.01 |
ZM260402C00120000 | 2026-02-26 14:36:08+00:00 | 120 | 0.01 | 0 | 0.94 | 0 | 0 | null | 10 | 1.461917 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.47 | 1 | 0.008333 | 0 | 0 | 0.01 | 100 | 120.01 |
ZM260402C00125000 | 2026-02-20 19:08:55+00:00 | 125 | 0.57 | 0 | 2.13 | 0 | 0 | 1 | 1 | 1.858399 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 1.065 | 57 | 0.456 | 0 | 0 | 0.57 | 100 | 125.57 |
ZM260402C00135000 | 2026-02-20 19:09:57+00:00 | 135 | 0.76 | 0 | 2.13 | 0 | 0 | 2 | 2 | 2.063481 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 1.065 | 76 | 0.562963 | 0 | 0 | 0.76 | 100 | 135.76 |
ZM260402P00060000 | 2026-03-17 13:38:39+00:00 | 60 | 0.1 | 0 | 0.6 | 0 | 0 | 1 | 49 | 0.88379 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.3 | 10 | 0.166667 | 0 | 0 | 0.1 | 100 | 59.9 |
ZM260402P00065000 | 2026-03-18 17:16:10+00:00 | 65 | 0.22 | 0 | 0.29 | 0 | 0 | 3 | 92 | 0.548833 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.145 | 22 | 0.338462 | 0 | 0 | 0.22 | 100 | 64.78 |
ZM260402P00066000 | 2026-03-11 14:01:47+00:00 | 66 | 0.36 | 0.07 | 0.63 | 0 | 0 | null | 20 | 0.623051 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.35 | 36 | 0.545455 | 0 | 0 | 0.36 | 100 | 65.64 |
ZM260402P00069000 | 2026-03-17 18:30:07+00:00 | 69 | 0.48 | 0.25 | 0.5 | 0 | 0 | 2 | 24 | 0.533208 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.375 | 48 | 0.695652 | 0 | 0 | 0.48 | 100 | 68.52 |
ZM260402P00070000 | 2026-03-20 19:28:40+00:00 | 70 | 0.51 | 0.35 | 0.68 | -0.08 | -13.55932 | 21 | 374 | 0.536626 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.515 | 51 | 0.728571 | 0 | 0 | 0.51 | 100 | 69.49 |
ZM260402P00073000 | 2026-03-20 19:05:34+00:00 | 73 | 0.81 | 0.86 | 1.03 | -0.86 | -51.497005 | 158 | 3 | 0.447271 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.945 | 81 | 1.109589 | 0 | 0 | 0.81 | 100 | 72.19 |
ZM260402P00074000 | 2026-03-20 19:16:32+00:00 | 74 | 1.16 | 1.17 | 1.31 | -0.12 | -9.375001 | 141 | 577 | 0.439459 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 1.24 | 116 | 1.567568 | 0 | 0 | 1.16 | 100 | 72.84 |
ZM260402P00075000 | 2026-03-20 19:50:58+00:00 | 75 | 1.69 | 1.5 | 1.66 | -0.18 | -9.625666 | 1,436 | 81 | 0.434088 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 1.58 | 169 | 2.253333 | 0 | 0 | 1.69 | 100 | 73.31 |
ZM260402P00076000 | 2026-03-20 19:32:04+00:00 | 76 | 2 | 1.89 | 2.07 | -0.1 | -4.7619 | 72 | 442 | 0.428228 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 1.98 | 200 | 2.631579 | 0 | 0 | 2 | 100 | 74 |
ZM260402P00077000 | 2026-03-20 19:25:52+00:00 | 77 | 2.4 | 2.37 | 2.54 | -0.7 | -22.58064 | 34 | 49 | 0.421393 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 2.455 | 240 | 3.116883 | 76 | 3,166.666667 | -73.6 | -3,066.666667 | 74.6 |
ZM260402P00078000 | 2026-03-18 16:52:04+00:00 | 78 | 3.1 | 2.89 | 3.1 | 0 | 0 | 37 | 35 | 0.418463 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 2.995 | 310 | 3.974359 | 77 | 2,483.870968 | -73.9 | -2,383.870968 | 74.9 |
ZM260402P00079000 | 2026-03-18 15:32:30+00:00 | 79 | 3.85 | 3.3 | 3.75 | 0 | 0 | 7 | 18 | 0.420416 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 3.525 | 385 | 4.873418 | 78 | 2,025.974026 | -74.15 | -1,925.974026 | 75.15 |
ZM260402P00080000 | 2026-03-20 19:12:53+00:00 | 80 | 4.26 | 3.95 | 4.65 | -0.67 | -13.590256 | 1 | 24 | 0.461431 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 4.3 | 426 | 5.325 | 79 | 1,854.460094 | -74.74 | -1,754.460094 | 75.74 |
ZM260402P00081000 | 2026-02-26 15:12:25+00:00 | 81 | 7.7 | 4.25 | 5.4 | 0 | 0 | 1 | 1 | 0.464361 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 4.825 | 770 | 9.506173 | 80 | 1,038.961039 | -72.3 | -938.961039 | 73.3 |
ZM260402P00082000 | 2026-03-20 17:54:57+00:00 | 82 | 5.8 | 5 | 6.6 | -3.44 | -37.229435 | 1 | 1 | 0.560063 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 5.8 | 580 | 7.073171 | 81 | 1,396.551724 | -75.2 | -1,296.551724 | 76.2 |
ZM260402P00083000 | 2026-03-11 19:51:27+00:00 | 83 | 8.27 | 5.6 | 7.5 | 0 | 0 | 1 | 3 | 0.587895 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 6.55 | 827 | 9.963855 | 82 | 991.535671 | -73.73 | -891.535671 | 74.73 |
ZM260402P00084000 | 2026-03-18 14:01:53+00:00 | 84 | 7.65 | 6.3 | 8.4 | 0 | 0 | 1 | 1 | 0.611332 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 7.35 | 765 | 9.107143 | 83 | 1,084.96732 | -75.35 | -984.96732 | 76.35 |
ZM260402P00086000 | 2026-02-23 20:16:14+00:00 | 86 | 5.95 | 8.05 | 10.55 | 0 | 0 | 2 | 2 | 0.737307 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 9.3 | 595 | 6.918605 | 85 | 1,428.571429 | -79.05 | -1,328.571429 | 80.05 |
ZM260402P00087000 | 2026-03-02 18:26:36+00:00 | 87 | 14.26 | 8.7 | 12.05 | 0 | 0 | 2 | 2 | 0.90088 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 10.375 | 1,426 | 16.390805 | 86 | 603.085554 | -71.74 | -503.085554 | 72.74 |
ZM260402P00088000 | 2026-03-09 18:28:57+00:00 | 88 | 11.8 | 9.6 | 12.95 | 0 | 0 | 1 | 1 | 0.921388 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 11.275 | 1,180 | 13.409091 | 87 | 737.288136 | -75.2 | -637.288136 | 76.2 |
ZM260402P00089000 | 2026-03-02 18:26:36+00:00 | 89 | 15.82 | 10.7 | 13.75 | 0 | 0 | 1 | 2 | 0.914063 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 12.225 | 1,582 | 17.775281 | 88 | 556.257901 | -72.18 | -456.257901 | 73.18 |
ZM260402P00090000 | 2026-03-17 14:18:54+00:00 | 90 | 13.8 | 11.5 | 14.85 | 0 | 0 | 5 | 1 | 0.979981 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 13.175 | 1,380 | 15.333333 | 89 | 644.927536 | -75.2 | -544.927536 | 76.2 |
ZM260402P00095000 | 2026-02-26 18:55:07+00:00 | 95 | 21 | 16.5 | 20.1 | 0 | 0 | null | 0 | 1.235844 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 18.3 | 2,100 | 22.105263 | 94 | 447.619048 | -73 | -347.619048 | 74 |
ZM260402P00096000 | 2026-02-23 15:44:04+00:00 | 96 | 13.32 | 17.45 | 20.65 | 0 | 0 | null | 0 | 1.147953 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 19.05 | 1,332 | 13.875 | 95 | 713.213213 | -81.68 | -613.213213 | 82.68 |
ZM260410C00070000 | 2026-03-05 15:23:21+00:00 | 70 | 9.93 | 6.05 | 9.05 | 0 | 0 | null | 1 | 0.742678 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 7.55 | 993 | 14.185714 | 69 | 694.864048 | -59.07 | -594.864048 | 79.93 |
ZM260410C00072000 | 2026-03-20 19:36:15+00:00 | 72 | 5.9 | 5.45 | 6.4 | 1.6 | 37.2093 | 12 | 10 | 0.524907 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 5.925 | 590 | 8.194444 | 71 | 1,203.389831 | -65.1 | -1,103.389831 | 77.9 |
ZM260410C00073000 | 2026-03-13 16:47:55+00:00 | 73 | 3.7 | 4.85 | 5.4 | 0 | 0 | null | 8 | 0.470464 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 5.125 | 370 | 5.068493 | 72 | 1,945.945946 | -68.3 | -1,845.945946 | 76.7 |
ZM260410C00074000 | 2026-03-19 16:28:19+00:00 | 74 | 3.9 | 4.25 | 4.7 | 0 | 0 | 5 | 34 | 0.459234 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 4.475 | 390 | 5.27027 | 73 | 1,871.794872 | -69.1 | -1,771.794872 | 77.9 |
ZM260410C00075000 | 2026-03-17 18:11:04+00:00 | 75 | 3.41 | 3.8 | 4 | 0 | 0 | 1 | 36 | 0.442144 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 3.9 | 341 | 4.546667 | 74 | 2,170.087977 | -70.59 | -2,070.087977 | 78.41 |
ZM260410C00076000 | 2026-03-19 18:58:10+00:00 | 76 | 3.15 | 3.2 | 3.4 | 0 | 0 | 1 | 26 | 0.433111 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 3.3 | 315 | 4.144737 | 75 | 2,380.952381 | -71.85 | -2,280.952381 | 79.15 |
ZM260410C00077000 | 2026-03-20 19:59:04+00:00 | 77 | 2.79 | 2.7 | 2.86 | -0.01 | -0.357143 | 63 | 24 | 0.425543 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 2.78 | 279 | 3.623377 | 0 | 0 | 2.79 | 100 | 79.79 |
ZM260410C00078000 | 2026-03-20 19:20:47+00:00 | 78 | 2.78 | 2.23 | 2.4 | 0.67 | 31.753561 | 3 | 20 | 0.421881 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 2.315 | 278 | 3.564103 | 0 | 0 | 2.78 | 100 | 80.78 |
ZM260410C00079000 | 2026-03-13 14:02:40+00:00 | 79 | 1.95 | 1.83 | 2 | 0 | 0 | 34 | 168 | 0.419439 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 1.915 | 195 | 2.468354 | 0 | 0 | 1.95 | 100 | 80.95 |
ZM260410C00080000 | 2026-03-20 19:19:28+00:00 | 80 | 1.83 | 1.49 | 1.63 | 0.56 | 44.094494 | 16 | 988 | 0.414312 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 1.56 | 183 | 2.2875 | 0 | 0 | 1.83 | 100 | 81.83 |
ZM260410C00081000 | 2026-03-18 19:07:21+00:00 | 81 | 1.3 | 0.92 | 1.33 | 0 | 0 | 8 | 42 | 0.412359 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 1.125 | 130 | 1.604938 | 0 | 0 | 1.3 | 100 | 82.3 |
ZM260410C00082000 | 2026-03-19 15:16:09+00:00 | 82 | 0.9 | 0.92 | 1.09 | 0 | 0 | 8 | 549 | 0.413336 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 1.005 | 90 | 1.097561 | 0 | 0 | 0.9 | 100 | 82.9 |
ZM260410C00084000 | 2026-03-20 18:19:06+00:00 | 84 | 0.45 | 0.61 | 0.73 | -0.41 | -47.67442 | 2 | 0 | 0.417975 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.67 | 45 | 0.535714 | 0 | 0 | 0.45 | 100 | 84.45 |
ZM260410C00085000 | 2026-03-12 19:37:28+00:00 | 85 | 0.94 | 0.31 | 0.8 | 0 | 0 | 6 | 67 | 0.465826 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.555 | 94 | 1.105882 | 0 | 0 | 0.94 | 100 | 85.94 |
ZM260410C00086000 | 2026-03-20 17:51:53+00:00 | 86 | 0.4 | 0.24 | 0.71 | 0.06 | 17.647058 | 1 | 5 | 0.478033 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.475 | 40 | 0.465116 | 0 | 0 | 0.4 | 100 | 86.4 |
ZM260410C00088000 | 2026-03-13 17:16:35+00:00 | 88 | 0.34 | 0.01 | 0.95 | 0 | 0 | null | 40 | 0.592778 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.48 | 34 | 0.386364 | 0 | 0 | 0.34 | 100 | 88.34 |
ZM260410C00100000 | 2026-03-09 13:49:14+00:00 | 100 | 0.01 | 0 | 1.55 | 0 | 0 | 2 | 2 | 0.864259 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.775 | 1 | 0.01 | 0 | 0 | 0.01 | 100 | 100.01 |
ZM260410P00040000 | 2026-03-05 17:07:24+00:00 | 40 | 0.29 | 0 | 1.35 | 0 | 0 | null | 0 | 1.840821 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.675 | 29 | 0.725 | 0 | 0 | 0.29 | 100 | 39.71 |
ZM260410P00065000 | 2026-03-19 18:12:05+00:00 | 65 | 0.3 | 0.04 | 0.77 | 0 | 0 | 5 | 17 | 0.540044 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.405 | 30 | 0.461538 | 0 | 0 | 0.3 | 100 | 64.7 |
ZM260410P00066000 | 2026-03-05 18:42:31+00:00 | 66 | 0.71 | 0.07 | 0.76 | 0 | 0 | null | 2 | 0.504888 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.415 | 71 | 1.075758 | 0 | 0 | 0.71 | 100 | 65.29 |
ZM260410P00069000 | 2026-03-20 17:33:40+00:00 | 69 | 0.65 | 0.54 | 0.93 | 0.26 | 66.66667 | 14 | 51 | 0.514653 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.735 | 65 | 0.942029 | 0 | 0 | 0.65 | 100 | 68.35 |
ZM260410P00070000 | 2026-03-20 17:22:54+00:00 | 70 | 0.77 | 0.55 | 0.84 | -0.11 | -12.500002 | 70 | 55 | 0.450689 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.695 | 77 | 1.1 | 0 | 0 | 0.77 | 100 | 69.23 |
ZM260410P00071000 | 2026-03-20 17:17:50+00:00 | 71 | 0.95 | 0.66 | 0.99 | -0.01 | -1.041666 | 1 | 4 | 0.435064 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.825 | 95 | 1.338028 | 0 | 0 | 0.95 | 100 | 70.05 |
ZM260410P00073000 | 2026-03-20 19:24:28+00:00 | 73 | 1.3 | 1.3 | 1.48 | -0.14 | -9.722229 | 2 | 6 | 0.420904 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 1.39 | 130 | 1.780822 | 0 | 0 | 1.3 | 100 | 71.7 |
ZM260410P00074000 | 2026-03-20 19:17:17+00:00 | 74 | 1.63 | 1.65 | 1.79 | -0.1 | -5.780348 | 23 | 51 | 0.414068 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 1.72 | 163 | 2.202703 | 0 | 0 | 1.63 | 100 | 72.37 |
ZM260410P00075000 | 2026-03-20 19:12:24+00:00 | 75 | 2.1 | 2 | 2.15 | -0.09 | -4.109596 | 7 | 773 | 0.407477 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 2.075 | 210 | 2.8 | 0 | 0 | 2.1 | 100 | 72.9 |
ZM260410P00076000 | 2026-03-20 19:59:31+00:00 | 76 | 2.59 | 2.37 | 2.57 | 0.15 | 6.147535 | 62 | 36 | 0.402106 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 2.47 | 259 | 3.407895 | 0 | 0 | 2.59 | 100 | 73.41 |
ZM260410P00077000 | 2026-03-19 14:54:13+00:00 | 77 | 3.3 | 2.77 | 3.05 | 0 | 0 | 2 | 13 | 0.397711 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 2.91 | 330 | 4.285714 | 76 | 2,303.030303 | -72.7 | -2,203.030303 | 73.7 |
ZM260410P00078000 | 2026-03-16 14:31:08+00:00 | 78 | 4.55 | 3.2 | 3.6 | 0 | 0 | 6 | 6 | 0.395026 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 3.4 | 455 | 5.833333 | 77 | 1,692.307692 | -72.45 | -1,592.307692 | 73.45 |
ZM260410P00080000 | 2026-03-11 16:38:56+00:00 | 80 | 5.73 | 4.35 | 5 | 0 | 0 | 1 | 3 | 0.411383 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 4.675 | 573 | 7.1625 | 79 | 1,378.708551 | -73.27 | -1,278.708551 | 74.27 |
ZM260410P00085000 | 2026-03-04 17:33:29+00:00 | 85 | 8.73 | 6.8 | 10.45 | 0 | 0 | 1 | 1 | 0.692874 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 8.625 | 873 | 10.270588 | 84 | 962.199313 | -75.27 | -862.199313 | 76.27 |
ZM260410P00090000 | 2026-03-04 20:56:29+00:00 | 90 | 12.38 | 11.6 | 14.6 | 0 | 0 | null | 0 | 0.708987 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 13.1 | 1,238 | 13.755556 | 89 | 718.901454 | -76.62 | -618.901454 | 77.62 |
ZM260417C00055000 | 2026-02-27 16:00:47+00:00 | 55 | 19.05 | 19.75 | 23.8 | 0 | 0 | 20 | 22 | 0.672855 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 21.775 | 1,905 | 34.636364 | 54 | 283.464567 | -34.95 | -183.464567 | 74.05 |
ZM260417C00060000 | 2026-03-03 18:44:38+00:00 | 60 | 15.1 | 15.75 | 18.9 | 0 | 0 | 26 | 31 | 0.732425 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 17.325 | 1,510 | 25.166667 | 59 | 390.728477 | -43.9 | -290.728477 | 75.1 |
ZM260417C00065000 | 2026-03-12 14:58:54+00:00 | 65 | 12.2 | 10.5 | 14.15 | 0 | 0 | 60 | 102 | 0.547368 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 12.325 | 1,220 | 18.769231 | 64 | 524.590164 | -51.8 | -424.590164 | 77.2 |
ZM260417C00067500 | 2026-03-17 18:38:36+00:00 | 67.5 | 9.57 | 8.7 | 11.3 | 0 | 0 | 1 | 15 | 0.719241 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 10 | 957 | 14.177778 | 66.5 | 694.879833 | -56.93 | -594.879833 | 77.07 |
ZM260417C00070000 | 2026-03-20 17:56:49+00:00 | 70 | 8 | 7.05 | 8.1 | 0 | 0 | 8 | 211 | 0.496587 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 7.575 | 800 | 11.428571 | 69 | 862.5 | -61 | -762.5 | 78 |
ZM260417C00072500 | 2026-03-20 19:15:34+00:00 | 72.5 | 6.55 | 5.5 | 6.25 | 1.7 | 35.051556 | 1 | 26 | 0.476568 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 5.875 | 655 | 9.034483 | 71.5 | 1,091.603053 | -64.95 | -991.603053 | 79.05 |
ZM260417C00075000 | 2026-03-20 17:15:57+00:00 | 75 | 4.67 | 3.9 | 4.55 | 0.42 | 9.882355 | 6 | 470 | 0.448736 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 4.225 | 467 | 6.226667 | 74 | 1,584.582441 | -69.33 | -1,484.582441 | 79.67 |
ZM260417C00077500 | 2026-03-20 19:36:18+00:00 | 77.5 | 2.92 | 2.8 | 3.2 | 0.34 | 13.178301 | 21 | 410 | 0.434088 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 3 | 292 | 3.767742 | 0 | 0 | 2.92 | 100 | 80.42 |
ZM260417C00080000 | 2026-03-20 19:51:22+00:00 | 80 | 1.94 | 1.79 | 2.05 | 0.08 | 4.301077 | 130 | 774 | 0.41065 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.92 | 194 | 2.425 | 0 | 0 | 1.94 | 100 | 81.94 |
ZM260417C00082500 | 2026-03-20 18:48:33+00:00 | 82.5 | 1.25 | 1.14 | 1.39 | 0.05 | 4.166663 | 10 | 352 | 0.41651 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.265 | 125 | 1.515152 | 0 | 0 | 1.25 | 100 | 83.75 |
ZM260417C00085000 | 2026-03-20 19:31:55+00:00 | 85 | 0.97 | 0.6 | 0.9 | 0.32 | 49.230778 | 12 | 971 | 0.418463 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.75 | 97 | 1.141176 | 0 | 0 | 0.97 | 100 | 85.97 |
ZM260417C00087500 | 2026-03-20 17:00:37+00:00 | 87.5 | 0.4 | 0.34 | 0.69 | -0.02 | -4.7619 | 7 | 172 | 0.446783 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.515 | 40 | 0.457143 | 0 | 0 | 0.4 | 100 | 87.9 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.