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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZM260417C00090000 | 2026-03-20 15:34:17+00:00 | 90 | 0.25 | 0.25 | 0.39 | -0.02 | -7.407411 | 1 | 162 | 0.434576 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.32 | 25 | 0.277778 | 0 | 0 | 0.25 | 100 | 90.25 |
ZM260417C00092500 | 2026-03-20 17:00:24+00:00 | 92.5 | 0.2 | 0.15 | 0.27 | -0.03 | -13.043478 | 2 | 153 | 0.448248 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.21 | 20 | 0.216216 | 0 | 0 | 0.2 | 100 | 92.7 |
ZM260417C00095000 | 2026-03-20 15:44:03+00:00 | 95 | 0.15 | 0 | 0.64 | 0 | 0 | 1 | 138 | 0.514653 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.32 | 15 | 0.157895 | 0 | 0 | 0.15 | 100 | 95.15 |
ZM260417C00097500 | 2026-03-11 15:49:07+00:00 | 97.5 | 0.2 | 0 | 2.21 | 0 | 0 | 1 | 9 | 0.76758 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.105 | 20 | 0.205128 | 0 | 0 | 0.2 | 100 | 97.7 |
ZM260417C00100000 | 2026-03-18 19:05:48+00:00 | 100 | 0.1 | 0 | 0.1 | 0 | 0 | 2 | 361 | 0.490239 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.05 | 10 | 0.1 | 0 | 0 | 0.1 | 100 | 100.1 |
ZM260417C00105000 | 2026-03-17 18:15:09+00:00 | 105 | 0.05 | 0 | 0.1 | 0 | 0 | 15 | 182 | 0.511724 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.05 | 5 | 0.047619 | 0 | 0 | 0.05 | 100 | 105.05 |
ZM260417C00110000 | 2026-03-05 15:23:17+00:00 | 110 | 0.21 | 0 | 2.15 | 0 | 0 | 3 | 47 | 1.003911 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.075 | 21 | 0.190909 | 0 | 0 | 0.21 | 100 | 110.21 |
ZM260417C00115000 | 2026-02-24 15:23:51+00:00 | 115 | 1.13 | 0 | 1.13 | 0 | 0 | null | 1 | 0.938477 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.565 | 113 | 0.982609 | 0 | 0 | 1.13 | 100 | 116.13 |
ZM260417C00120000 | 2026-03-13 17:44:44+00:00 | 120 | 0.03 | 0 | 2.14 | 0 | 0 | 3 | 54 | 1.166508 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.07 | 3 | 0.025 | 0 | 0 | 0.03 | 100 | 120.03 |
ZM260417C00125000 | 2026-03-06 20:34:11+00:00 | 125 | 0.18 | 0 | 2.13 | 0 | 0 | 1 | 2 | 1.239262 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.065 | 18 | 0.144 | 0 | 0 | 0.18 | 100 | 125.18 |
ZM260417C00135000 | 2026-03-11 19:54:33+00:00 | 135 | 0.12 | 0 | 2.13 | 0 | 0 | 2 | 2 | 1.375491 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.065 | 12 | 0.088889 | 0 | 0 | 0.12 | 100 | 135.12 |
ZM260417P00040000 | 2026-03-03 18:12:26+00:00 | 40 | 0.12 | 0 | 0.1 | 0 | 0 | 2 | 3 | 1.023442 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.05 | 12 | 0.3 | 0 | 0 | 0.12 | 100 | 39.88 |
ZM260417P00055000 | 2026-03-16 19:28:43+00:00 | 55 | 0.13 | 0.07 | 0.41 | 0 | 0 | 11 | 98 | 0.722659 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.24 | 13 | 0.236364 | 0 | 0 | 0.13 | 100 | 54.87 |
ZM260417P00060000 | 2026-03-20 19:42:52+00:00 | 60 | 0.19 | 0 | 0.45 | -0.12 | -38.70968 | 2 | 92 | 0.553715 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.225 | 19 | 0.316667 | 0 | 0 | 0.19 | 100 | 59.81 |
ZM260417P00065000 | 2026-03-19 19:18:13+00:00 | 65 | 0.43 | 0.35 | 0.5 | 0 | 0 | 7 | 285 | 0.492193 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.425 | 43 | 0.661538 | 0 | 0 | 0.43 | 100 | 64.57 |
ZM260417P00067500 | 2026-03-20 19:13:55+00:00 | 67.5 | 0.65 | 0.5 | 0.77 | 0 | 0 | 11 | 26 | 0.468267 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.635 | 65 | 0.962963 | 0 | 0 | 0.65 | 100 | 66.85 |
ZM260417P00070000 | 2026-03-20 19:39:25+00:00 | 70 | 1.11 | 0.9 | 1.16 | 0.11 | 11.000002 | 631 | 549 | 0.443365 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 1.03 | 111 | 1.585714 | 0 | 0 | 1.11 | 100 | 68.89 |
ZM260417P00072500 | 2026-03-20 19:35:29+00:00 | 72.5 | 1.65 | 1.5 | 1.79 | 0.08 | 5.095536 | 24 | 109 | 0.428717 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 1.645 | 165 | 2.275862 | 0 | 0 | 1.65 | 100 | 70.85 |
ZM260417P00075000 | 2026-03-20 19:38:10+00:00 | 75 | 2.55 | 2.31 | 2.61 | 0.1 | 4.081629 | 26 | 363 | 0.407965 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 2.46 | 255 | 3.4 | 0 | 0 | 2.55 | 100 | 72.45 |
ZM260417P00077500 | 2026-03-20 17:10:41+00:00 | 77.5 | 3.7 | 3.2 | 3.85 | 0.21 | 6.017193 | 1 | 1,184 | 0.405279 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 3.525 | 370 | 4.774194 | 76.5 | 2,067.567568 | -72.8 | -1,967.567568 | 73.8 |
ZM260417P00080000 | 2026-03-20 18:01:37+00:00 | 80 | 4.92 | 4.6 | 5.3 | -0.51 | -9.392261 | 1 | 110 | 0.392828 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 4.95 | 492 | 6.15 | 79 | 1,605.691057 | -74.08 | -1,505.691057 | 75.08 |
ZM260417P00082500 | 2026-03-20 17:19:08+00:00 | 82.5 | 7.1 | 6.5 | 7.25 | -2.33 | -24.708382 | 1 | 41 | 0.412359 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 6.875 | 710 | 8.606061 | 81.5 | 1,147.887324 | -74.4 | -1,047.887324 | 75.4 |
ZM260417P00085000 | 2026-03-20 19:07:57+00:00 | 85 | 9 | 7.45 | 9.8 | -0.46 | -4.86258 | 8 | 109 | 0.501226 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 8.625 | 900 | 10.588235 | 84 | 933.333333 | -75 | -833.333333 | 76 |
ZM260417P00087500 | 2026-03-19 19:51:02+00:00 | 87.5 | 11.45 | 9.65 | 12.7 | 0 | 0 | 1 | 3 | 0.638187 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 11.175 | 1,145 | 13.085714 | 86.5 | 755.458515 | -75.05 | -655.458515 | 76.05 |
ZM260417P00090000 | 2026-02-26 14:30:10+00:00 | 90 | 13 | 11.7 | 15.45 | 0 | 0 | 2 | 1 | 0.749026 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 13.575 | 1,300 | 14.444444 | 89 | 684.615385 | -76 | -584.615385 | 77 |
ZM260417P00092500 | 2026-03-16 18:40:16+00:00 | 92.5 | 16.4 | 14.05 | 17.85 | 0 | 0 | 1 | 3 | 0.80176 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 15.95 | 1,640 | 17.72973 | 91.5 | 557.926829 | -75.1 | -457.926829 | 76.1 |
ZM260417P00095000 | 2026-03-20 19:07:57+00:00 | 95 | 18.52 | 16.5 | 20.55 | -0.539999 | -2.833153 | 1 | 61 | 0.898439 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 18.525 | 1,852 | 19.494737 | 94 | 507.559395 | -75.48 | -407.559395 | 76.48 |
ZM260417P00097500 | 2026-02-20 16:26:04+00:00 | 97.5 | 10.05 | 19.1 | 22.95 | 0 | 0 | 1 | 0 | 0.943848 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 21.025 | 1,005 | 10.307692 | 96.5 | 960.199005 | -86.45 | -860.199005 | 87.45 |
ZM260417P00100000 | 2026-03-20 19:09:21+00:00 | 100 | 23.01 | 21.7 | 25.5 | -3.020001 | -11.601999 | 1 | 0 | 0.557622 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 23.6 | 2,301 | 23.01 | 99 | 430.247718 | -75.99 | -330.247718 | 76.99 |
ZM260417P00105000 | 2026-02-26 15:20:54+00:00 | 105 | 30.3 | 26.5 | 30.5 | 0 | 0 | null | 0 | 0.57227 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 28.5 | 3,030 | 28.857143 | 104 | 343.234323 | -73.7 | -243.234323 | 74.7 |
ZM260424C00073000 | 2026-03-11 18:13:31+00:00 | 73 | 5.93 | 5.3 | 7.2 | 0 | 0 | null | 2 | 0.571293 | True | REGULAR | USD | CALL | 2026-04-24 | 33 | 6.25 | 593 | 8.123288 | 72 | 1,214.165261 | -66.07 | -1,114.165261 | 78.93 |
ZM260424C00074000 | 2026-03-16 18:30:45+00:00 | 74 | 4.8 | 4.85 | 5.65 | 0 | 0 | 1 | 2 | 0.46021 | True | REGULAR | USD | CALL | 2026-04-24 | 33 | 5.25 | 480 | 6.486486 | 73 | 1,520.833333 | -68.2 | -1,420.833333 | 78.8 |
ZM260424C00076000 | 2026-03-06 17:20:21+00:00 | 76 | 5.3 | 3.65 | 4.45 | 0 | 0 | 1 | 1 | 0.445684 | True | REGULAR | USD | CALL | 2026-04-24 | 33 | 4.05 | 530 | 6.973684 | 75 | 1,415.09434 | -69.7 | -1,315.09434 | 81.3 |
ZM260424C00077000 | 2026-03-19 13:56:34+00:00 | 77 | 3.61 | 3.1 | 4.4 | 0 | 0 | 1 | 1 | 0.49146 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 3.75 | 361 | 4.688312 | 0 | 0 | 3.61 | 100 | 80.61 |
ZM260424C00079000 | 2026-03-06 17:08:24+00:00 | 79 | 3.9 | 2.13 | 3.05 | 0 | 0 | 12 | 12 | 0.436773 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 2.59 | 390 | 4.936709 | 0 | 0 | 3.9 | 100 | 82.9 |
ZM260424C00080000 | 2026-03-17 19:47:26+00:00 | 80 | 2.12 | 1.78 | 2.95 | 0 | 0 | 5 | 26 | 0.466192 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 2.365 | 212 | 2.65 | 0 | 0 | 2.12 | 100 | 82.12 |
ZM260424C00083000 | 2026-03-20 19:09:20+00:00 | 83 | 1.4 | 1.2 | 1.95 | 0.02 | 1.449274 | 2 | 1 | 0.456548 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 1.575 | 140 | 1.686747 | 0 | 0 | 1.4 | 100 | 84.4 |
ZM260424C00085000 | 2026-03-20 17:26:22+00:00 | 85 | 1.02 | 0.62 | 1.75 | -0.06 | -5.555561 | 4 | 7 | 0.491704 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 1.185 | 102 | 1.2 | 0 | 0 | 1.02 | 100 | 86.02 |
ZM260424C00088000 | 2026-03-20 17:12:48+00:00 | 88 | 0.87 | 0.2 | 1.21 | -0.18 | -17.142853 | 1 | 3 | 0.495855 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 0.705 | 87 | 0.988636 | 0 | 0 | 0.87 | 100 | 88.87 |
ZM260424C00089000 | 2026-03-09 13:30:01+00:00 | 89 | 1.65 | 0 | 1.05 | 0 | 0 | 2 | 2 | 0.494634 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 0.525 | 165 | 1.853933 | 0 | 0 | 1.65 | 100 | 90.65 |
ZM260424P00060000 | 2026-03-13 13:55:06+00:00 | 60 | 0.38 | 0 | 2.39 | 0 | 0 | null | 1 | 0.763674 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 1.195 | 38 | 0.633333 | 0 | 0 | 0.38 | 100 | 59.62 |
ZM260424P00065000 | 2026-03-09 18:51:13+00:00 | 65 | 0.87 | 0 | 2.7 | 0 | 0 | 1 | 1 | 0.608646 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 1.35 | 87 | 1.338462 | 0 | 0 | 0.87 | 100 | 64.13 |
ZM260424P00066000 | 2026-03-10 17:09:49+00:00 | 66 | 1.17 | 0 | 2.8 | 0 | 0 | null | 1 | 0.579838 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 1.4 | 117 | 1.772727 | 0 | 0 | 1.17 | 100 | 64.83 |
ZM260424P00070000 | 2026-03-19 17:50:03+00:00 | 70 | 1.37 | 0.46 | 1.69 | 0 | 0 | 2 | 9 | 0.470464 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 1.075 | 137 | 1.957143 | 0 | 0 | 1.37 | 100 | 68.63 |
ZM260424P00073000 | 2026-03-16 17:06:46+00:00 | 73 | 2.57 | 1.38 | 2.54 | 0 | 0 | 22 | 27 | 0.449957 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 1.96 | 257 | 3.520548 | 0 | 0 | 2.57 | 100 | 70.43 |
ZM260424P00074000 | 2026-03-19 15:40:30+00:00 | 74 | 2.51 | 1.86 | 2.92 | 0 | 0 | 2 | 42 | 0.446783 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 2.39 | 251 | 3.391892 | 0 | 0 | 2.51 | 100 | 71.49 |
ZM260424P00075000 | 2026-03-17 16:53:17+00:00 | 75 | 3.27 | 2.17 | 3.25 | 0 | 0 | 1 | 41 | 0.434088 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 2.71 | 327 | 4.36 | 0 | 0 | 3.27 | 100 | 71.73 |
ZM260424P00076000 | 2026-03-19 15:40:30+00:00 | 76 | 3.35 | 2.48 | 3.55 | 0 | 0 | 2 | 22 | 0.414312 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 3.015 | 335 | 4.407895 | 0 | 0 | 3.35 | 100 | 72.65 |
ZM260424P00077000 | 2026-03-11 15:40:47+00:00 | 77 | 4.7 | 3 | 4.05 | 0 | 0 | null | 1 | 0.412115 | True | REGULAR | USD | PUT | 2026-04-24 | 33 | 3.525 | 470 | 6.103896 | 76 | 1,617.021277 | -71.3 | -1,517.021277 | 72.3 |
ZM260424P00078000 | 2026-03-18 16:16:44+00:00 | 78 | 4.21 | 2.34 | 6.05 | 0 | 0 | 5 | 42 | 0.566655 | True | REGULAR | USD | PUT | 2026-04-24 | 33 | 4.195 | 421 | 5.397436 | 77 | 1,828.978622 | -72.79 | -1,728.978622 | 73.79 |
ZM260424P00080000 | 2026-03-20 19:08:10+00:00 | 80 | 5.4 | 4.55 | 6.3 | -2.07 | -27.71084 | 20 | 3 | 0.461919 | True | REGULAR | USD | PUT | 2026-04-24 | 33 | 5.425 | 540 | 6.75 | 79 | 1,462.962963 | -73.6 | -1,362.962963 | 74.6 |
ZM260424P00082000 | 2026-03-13 15:38:52+00:00 | 82 | 8.88 | 5.35 | 8.6 | 0 | 0 | null | 5 | 0.569462 | True | REGULAR | USD | PUT | 2026-04-24 | 33 | 6.975 | 888 | 10.829268 | 81 | 912.162162 | -72.12 | -812.162162 | 73.12 |
ZM260424P00085000 | 2026-03-13 14:40:49+00:00 | 85 | 10.49 | 7.4 | 10.9 | 0 | 0 | null | 1 | 0.586674 | True | REGULAR | USD | PUT | 2026-04-24 | 33 | 9.15 | 1,049 | 12.341176 | 84 | 800.762631 | -73.51 | -700.762631 | 74.51 |
ZM260424P00090000 | 2026-03-10 13:33:23+00:00 | 90 | 13.95 | 11.7 | 15.7 | 0 | 0 | 1 | 0 | 0.700931 | True | REGULAR | USD | PUT | 2026-04-24 | 33 | 13.7 | 1,395 | 15.5 | 89 | 637.992832 | -75.05 | -537.992832 | 76.05 |
ZM260501C00075000 | 2026-03-18 18:31:04+00:00 | 75 | 5.02 | 4.55 | 5.45 | 0 | 0 | 1 | 2 | 0.454351 | True | REGULAR | USD | CALL | 2026-05-01 | 40 | 5 | 502 | 6.693333 | 74 | 1,474.103586 | -68.98 | -1,374.103586 | 80.02 |
ZM260501C00077000 | 2026-03-18 18:31:04+00:00 | 77 | 3.66 | 3.4 | 4.35 | 0 | 0 | 1 | 1 | 0.442633 | False | REGULAR | USD | CALL | 2026-05-01 | 40 | 3.875 | 366 | 4.753247 | 0 | 0 | 3.66 | 100 | 80.66 |
ZM260501P00060000 | 2026-03-13 19:50:27+00:00 | 60 | 0.69 | 0 | 2.48 | 0 | 0 | null | 1 | 0.704105 | False | REGULAR | USD | PUT | 2026-05-01 | 40 | 1.24 | 69 | 1.15 | 0 | 0 | 0.69 | 100 | 59.31 |
ZM260501P00074000 | 2026-03-17 15:38:49+00:00 | 74 | 3.23 | 2.1 | 3.05 | 0 | 0 | 1 | 26 | 0.420294 | False | REGULAR | USD | PUT | 2026-05-01 | 40 | 2.575 | 323 | 4.364865 | 0 | 0 | 3.23 | 100 | 70.77 |
ZM260501P00076000 | 2026-03-18 19:49:35+00:00 | 76 | 3.69 | 3 | 3.9 | -0.01 | -0.27027 | 1 | 26 | 0.411871 | False | REGULAR | USD | PUT | 2026-05-01 | 40 | 3.45 | 369 | 4.855263 | 0 | 0 | 3.69 | 100 | 72.31 |
ZM260515C00042500 | 2026-01-27 16:59:01+00:00 | 42.5 | 52.4 | 32.75 | 37 | 0 | 0 | 2 | 6 | 1.051763 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 34.875 | 5,240 | 123.294118 | 41.5 | 79.198473 | 10.9 | 20.801527 | 94.9 |
ZM260515C00045000 | 2026-03-04 14:31:07+00:00 | 45 | 29.85 | 29.9 | 33.9 | 0 | 0 | null | 4 | 0.785158 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 31.9 | 2,985 | 66.333333 | 44 | 147.403685 | -14.15 | -47.403685 | 74.85 |
ZM260515C00047500 | 2025-10-14 19:15:43+00:00 | 47.5 | 34 | 37.15 | 39 | 0 | 0 | 7 | 18 | 2.217045 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 38.075 | 3,400 | 71.578947 | 46.5 | 136.764706 | -12.5 | -36.764706 | 81.5 |
ZM260515C00050000 | 2026-03-03 15:00:24+00:00 | 50 | 23.43 | 24.95 | 29 | 0 | 0 | 6 | 7 | 0.680667 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 26.975 | 2,343 | 46.86 | 49 | 209.133589 | -25.57 | -109.133589 | 73.43 |
ZM260515C00055000 | 2026-03-19 16:26:09+00:00 | 55 | 21.4 | 20.75 | 23.7 | 0 | 0 | 2 | 1 | 0.624027 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 22.225 | 2,140 | 38.909091 | 54 | 252.336449 | -32.6 | -152.336449 | 76.4 |
ZM260515C00060000 | 2026-02-26 14:37:26+00:00 | 60 | 18.27 | 16.05 | 18.95 | 0 | 0 | 1 | 4 | 0.54688 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 17.5 | 1,827 | 30.45 | 59 | 322.933771 | -40.73 | -222.933771 | 78.27 |
ZM260515C00065000 | 2026-03-10 13:47:13+00:00 | 65 | 12.19 | 12 | 14 | -0.55 | -4.317113 | 1 | 111 | 0.608402 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 13 | 1,219 | 18.753846 | 64 | 525.020509 | -51.81 | -425.020509 | 77.19 |
ZM260515C00067500 | 2026-03-05 14:51:56+00:00 | 67.5 | 12.8 | 9.65 | 12.1 | 0 | 0 | null | 4 | 0.590214 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 10.875 | 1,280 | 18.962963 | 66.5 | 519.53125 | -53.7 | -419.53125 | 80.3 |
ZM260515C00070000 | 2026-03-20 19:36:34+00:00 | 70 | 8.9 | 8.1 | 9.4 | -0.13 | -1.439647 | 2 | 50 | 0.482915 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 8.75 | 890 | 12.714286 | 69 | 775.280899 | -60.1 | -675.280899 | 78.9 |
ZM260515C00072500 | 2026-03-20 18:08:21+00:00 | 72.5 | 7.23 | 7 | 7.7 | 1.23 | 20.5 | 2 | 13 | 0.468267 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 7.35 | 723 | 9.972414 | 71.5 | 988.934993 | -64.27 | -888.934993 | 79.73 |
ZM260515C00075000 | 2026-03-20 13:31:27+00:00 | 75 | 4.9 | 5.35 | 6.15 | -0.33 | -6.30975 | 3 | 209 | 0.45252 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 5.75 | 490 | 6.533333 | 74 | 1,510.204082 | -69.1 | -1,410.204082 | 79.9 |
ZM260515C00077500 | 2026-03-20 14:26:29+00:00 | 77.5 | 4.05 | 4.05 | 4.8 | 0 | 0 | 4 | 565 | 0.43897 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 4.425 | 405 | 5.225806 | 0 | 0 | 4.05 | 100 | 81.55 |
ZM260515C00080000 | 2026-03-20 19:18:44+00:00 | 80 | 3.7 | 3.15 | 3.7 | 0.57 | 18.21086 | 56 | 345 | 0.431036 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 3.425 | 370 | 4.625 | 0 | 0 | 3.7 | 100 | 83.7 |
ZM260515C00082500 | 2026-03-20 19:00:33+00:00 | 82.5 | 2.4 | 2.2 | 2.76 | -0.11 | -4.382466 | 51 | 172 | 0.421148 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 2.48 | 240 | 2.909091 | 0 | 0 | 2.4 | 100 | 84.9 |
ZM260515C00085000 | 2026-03-20 18:55:49+00:00 | 85 | 1.81 | 1.61 | 2.09 | 0.03 | 1.685392 | 6 | 706 | 0.42066 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.85 | 181 | 2.129412 | 0 | 0 | 1.81 | 100 | 86.81 |
ZM260515C00087500 | 2026-03-20 15:32:03+00:00 | 87.5 | 1.1 | 1.17 | 1.52 | -0.07 | -5.982901 | 13 | 298 | 0.415777 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.345 | 110 | 1.257143 | 0 | 0 | 1.1 | 100 | 88.6 |
ZM260515C00090000 | 2026-03-20 17:56:55+00:00 | 90 | 0.97 | 0.9 | 1.14 | -0.04 | -3.960392 | 2 | 901 | 0.418463 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.02 | 97 | 1.077778 | 0 | 0 | 0.97 | 100 | 90.97 |
ZM260515C00092500 | 2026-03-19 19:01:46+00:00 | 92.5 | 0.78 | 0.71 | 0.84 | 0.17 | 27.868847 | 1 | 337 | 0.419928 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.775 | 78 | 0.843243 | 0 | 0 | 0.78 | 100 | 93.28 |
ZM260515C00095000 | 2026-03-20 19:11:10+00:00 | 95 | 0.6 | 0.34 | 0.6 | 0.13 | 27.65958 | 2 | 1,281 | 0.418951 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.47 | 60 | 0.631579 | 0 | 0 | 0.6 | 100 | 95.6 |
ZM260515C00097500 | 2026-03-19 15:29:03+00:00 | 97.5 | 0.39 | 0.21 | 0.54 | 0 | 0 | 2 | 72 | 0.442877 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.375 | 39 | 0.4 | 0 | 0 | 0.39 | 100 | 97.89 |
ZM260515C00100000 | 2026-03-20 19:20:04+00:00 | 100 | 0.4 | 0.2 | 0.57 | 0.09 | 29.03226 | 53 | 1,335 | 0.482427 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.385 | 40 | 0.4 | 0 | 0 | 0.4 | 100 | 100.4 |
ZM260515C00105000 | 2026-03-19 19:00:31+00:00 | 105 | 0.23 | 0.15 | 0.8 | 0 | 0 | 4 | 748 | 0.523931 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.475 | 23 | 0.219048 | 0 | 0 | 0.23 | 100 | 105.23 |
ZM260515C00110000 | 2026-03-20 19:26:31+00:00 | 110 | 0.18 | 0.17 | 0.44 | 0.02 | 12.500008 | 54 | 2,086 | 0.532231 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.305 | 18 | 0.163636 | 0 | 0 | 0.18 | 100 | 110.18 |
ZM260515C00115000 | 2026-03-20 13:30:02+00:00 | 115 | 0.19 | 0.01 | 0.94 | 0.01 | 5.55555 | 1 | 710 | 0.634281 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.475 | 19 | 0.165217 | 0 | 0 | 0.19 | 100 | 115.19 |
ZM260515C00120000 | 2026-03-19 14:55:36+00:00 | 120 | 0.08 | 0 | 2.17 | 0 | 0 | 2 | 166 | 0.819826 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.085 | 8 | 0.066667 | 0 | 0 | 0.08 | 100 | 120.08 |
ZM260515C00125000 | 2026-03-19 17:04:55+00:00 | 125 | 0.07 | 0 | 1.8 | 0 | 0 | 3 | 718 | 0.835207 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.9 | 7 | 0.056 | 0 | 0 | 0.07 | 100 | 125.07 |
ZM260515C00130000 | 2026-03-10 18:15:35+00:00 | 130 | 0.1 | 0 | 0.08 | 0 | 0 | 235 | 214 | 0.542973 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.04 | 10 | 0.076923 | 0 | 0 | 0.1 | 100 | 130.1 |
ZM260515C00135000 | 2026-02-25 18:17:18+00:00 | 135 | 0.38 | 0 | 2.14 | 0 | 0 | 2 | 433 | 0.964844 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.07 | 38 | 0.281481 | 0 | 0 | 0.38 | 100 | 135.38 |
ZM260515C00140000 | 2026-03-11 19:54:33+00:00 | 140 | 0.15 | 0 | 0.16 | 0 | 0 | 2 | 144 | 0.658207 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.08 | 15 | 0.107143 | 0 | 0 | 0.15 | 100 | 140.15 |
ZM260515P00042500 | 2026-02-18 15:31:55+00:00 | 42.5 | 0.55 | 0 | 0.56 | 0 | 0 | null | 1 | 0.852541 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0.28 | 55 | 1.294118 | 0 | 0 | 0.55 | 100 | 41.95 |
ZM260515P00045000 | 2025-11-21 19:39:51+00:00 | 45 | 0.29 | 0 | 0 | 0 | 0 | 1 | 1 | 0.250008 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0 | 29 | 0.644444 | 0 | 0 | 0.29 | 100 | 44.71 |
ZM260515P00047500 | 2025-12-23 18:25:37+00:00 | 47.5 | 0.39 | 0 | 2.17 | 0 | 0 | null | 1 | 0.96875 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 1.085 | 39 | 0.821053 | 0 | 0 | 0.39 | 100 | 47.11 |
ZM260515P00050000 | 2026-03-20 16:16:09+00:00 | 50 | 0.14 | 0.07 | 0.44 | -0.09 | -39.130436 | 200 | 117 | 0.633793 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0.255 | 14 | 0.28 | 0 | 0 | 0.14 | 100 | 49.86 |
ZM260515P00055000 | 2026-03-17 19:46:30+00:00 | 55 | 0.25 | 0.15 | 0.55 | 0 | 0 | 9 | 22 | 0.54688 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0.35 | 25 | 0.454545 | 0 | 0 | 0.25 | 100 | 54.75 |
ZM260515P00060000 | 2026-03-19 13:30:11+00:00 | 60 | 0.6 | 0.37 | 0.8 | 0 | 0 | 10 | 217 | 0.530278 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0.585 | 60 | 1 | 0 | 0 | 0.6 | 100 | 59.4 |
ZM260515P00065000 | 2026-03-20 17:56:46+00:00 | 65 | 0.99 | 0.9 | 1.22 | -0.07 | -6.603768 | 31 | 455 | 0.460455 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 1.06 | 99 | 1.523077 | 0 | 0 | 0.99 | 100 | 64.01 |
ZM260515P00067500 | 2026-03-20 13:31:57+00:00 | 67.5 | 1.59 | 1.29 | 1.65 | -0.35 | -18.041239 | 32 | 288 | 0.442144 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 1.47 | 159 | 2.355556 | 0 | 0 | 1.59 | 100 | 65.91 |
ZM260515P00070000 | 2026-03-20 19:25:27+00:00 | 70 | 1.95 | 1.8 | 2.09 | -0.15 | -7.142851 | 18 | 450 | 0.412115 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 1.945 | 195 | 2.785714 | 0 | 0 | 1.95 | 100 | 68.05 |
ZM260515P00072500 | 2026-03-19 16:49:35+00:00 | 72.5 | 3.02 | 2.56 | 3.1 | 0 | 0 | 23 | 397 | 0.423468 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 2.83 | 302 | 4.165517 | 0 | 0 | 3.02 | 100 | 69.48 |
ZM260515P00075000 | 2026-03-20 17:01:36+00:00 | 75 | 3.7 | 3.3 | 3.9 | -0.05 | -1.333332 | 11 | 926 | 0.397467 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 3.6 | 370 | 4.933333 | 0 | 0 | 3.7 | 100 | 71.3 |
ZM260515P00077500 | 2026-03-20 16:16:16+00:00 | 77.5 | 4.75 | 4.4 | 5.15 | -0.3 | -5.940598 | 3 | 323 | 0.393561 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 4.775 | 475 | 6.129032 | 76.5 | 1,610.526316 | -71.75 | -1,510.526316 | 72.75 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.