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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZM260515P00080000 | 2026-03-19 17:01:23+00:00 | 80 | 6.6 | 5.65 | 6.65 | 0 | 0 | 180 | 595 | 0.393317 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 6.15 | 660 | 8.25 | 79 | 1,196.969697 | -72.4 | -1,096.969697 | 73.4 |
ZM260515P00082500 | 2026-03-20 17:52:10+00:00 | 82.5 | 7.95 | 7.55 | 8.25 | -0.92 | -10.372042 | 24 | 325 | 0.384772 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 7.9 | 795 | 9.636364 | 81.5 | 1,025.157233 | -73.55 | -925.157233 | 74.55 |
ZM260515P00085000 | 2026-03-20 17:24:38+00:00 | 85 | 9.75 | 9.15 | 10.2 | 0.41 | 4.38972 | 30 | 732 | 0.392828 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 9.675 | 975 | 11.470588 | 84 | 861.538462 | -74.25 | -761.538462 | 75.25 |
ZM260515P00087500 | 2026-03-20 17:55:06+00:00 | 87.5 | 11.8 | 10.8 | 12.45 | -0.8 | -6.349207 | 44 | 331 | 0.420172 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 11.625 | 1,180 | 13.485714 | 86.5 | 733.050847 | -74.7 | -633.050847 | 75.7 |
ZM260515P00090000 | 2026-03-20 19:22:15+00:00 | 90 | 13.4 | 13.4 | 14.95 | -2.25 | -14.376996 | 15 | 360 | 0.469488 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 14.175 | 1,340 | 14.888889 | 89 | 664.179104 | -75.6 | -564.179104 | 76.6 |
ZM260515P00092500 | 2026-03-20 17:54:01+00:00 | 92.5 | 16.2 | 15.1 | 17.25 | -3.049999 | -15.844152 | 12 | 218 | 0.490972 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 16.175 | 1,620 | 17.513514 | 91.5 | 564.814815 | -75.3 | -464.814815 | 76.3 |
ZM260515P00095000 | 2026-03-19 19:00:31+00:00 | 95 | 18.92 | 17.4 | 19.9 | 0 | 0 | 4 | 269 | 0.552739 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 18.65 | 1,892 | 19.915789 | 94 | 496.828753 | -75.08 | -396.828753 | 76.08 |
ZM260515P00097500 | 2026-02-27 19:59:49+00:00 | 97.5 | 23.53 | 19.45 | 22.5 | 0 | 0 | 1 | 15 | 0.606449 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 20.975 | 2,353 | 24.133333 | 96.5 | 410.114747 | -72.97 | -310.114747 | 73.97 |
ZM260515P00100000 | 2026-03-19 19:00:31+00:00 | 100 | 23.83 | 21.95 | 24.75 | 0 | 0 | 4 | 83 | 0.612064 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 23.35 | 2,383 | 23.83 | 99 | 415.442719 | -75.17 | -315.442719 | 76.17 |
ZM260515P00105000 | 2026-01-29 17:37:16+00:00 | 105 | 15.7 | 26.85 | 30.2 | 0 | 0 | 44 | 22 | 0.746096 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 28.525 | 1,570 | 14.952381 | 104 | 662.420382 | -88.3 | -562.420382 | 89.3 |
ZM260515P00110000 | 2026-01-29 15:14:35+00:00 | 110 | 19.6 | 31.4 | 35.2 | 0 | 0 | 8 | 0 | 0.814943 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 33.3 | 1,960 | 17.818182 | 109 | 556.122449 | -89.4 | -456.122449 | 90.4 |
ZM260515P00115000 | 2026-01-26 18:17:56+00:00 | 115 | 22.25 | 35.9 | 40.15 | 0 | 0 | 2 | 0 | 0.871583 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 38.025 | 2,225 | 19.347826 | 114 | 512.359551 | -91.75 | -412.359551 | 92.75 |
ZM260515P00120000 | 2026-02-06 20:55:29+00:00 | 120 | 28.55 | 40.9 | 45.15 | 0 | 0 | 1 | 0 | 0.930665 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 43.025 | 2,855 | 23.791667 | 119 | 416.812609 | -90.45 | -316.812609 | 91.45 |
ZM260515P00135000 | 2026-01-29 16:12:39+00:00 | 135 | 43 | 55.9 | 60.15 | 0 | 0 | null | 0 | 1.087895 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 58.025 | 4,300 | 31.851852 | 134 | 311.627907 | -91 | -211.627907 | 92 |
ZM260618C00030000 | 2026-03-17 15:25:27+00:00 | 30 | 46.29 | 44.9 | 48.9 | 0 | 0 | 1 | 4 | 1.021489 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 46.9 | 4,629 | 154.3 | 29 | 62.64852 | 17.29 | 37.35148 | 76.29 |
ZM260618C00040000 | 2026-01-12 17:59:05+00:00 | 40 | 47.51 | 51.15 | 53.95 | 0 | 0 | 7 | 14 | 3.042483 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 52.55 | 4,751 | 118.775 | 39 | 82.087981 | 8.51 | 17.912019 | 87.51 |
ZM260618C00042500 | 2025-10-09 18:22:13+00:00 | 42.5 | 41.1 | 41.5 | 44.8 | 0 | 0 | 2 | 11 | 2.010015 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 43.15 | 4,110 | 96.705882 | 41.5 | 100.973236 | -0.4 | -0.973236 | 83.6 |
ZM260618C00045000 | 2026-03-13 19:06:28+00:00 | 45 | 29.87 | 30.65 | 33.9 | 0 | 0 | 1 | 34 | 0.734378 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 32.275 | 2,987 | 66.377778 | 44 | 147.304988 | -14.13 | -47.304988 | 74.87 |
ZM260618C00047500 | 2026-01-27 16:58:44+00:00 | 47.5 | 47.8 | 28.45 | 31.85 | 0 | 0 | 2 | 17 | 0.752688 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 30.15 | 4,780 | 100.631579 | 46.5 | 97.280335 | 1.3 | 2.719665 | 95.3 |
ZM260618C00050000 | 2026-02-03 17:56:16+00:00 | 50 | 40.3 | 26.2 | 29.3 | 0 | 0 | 2 | 5 | 0.705813 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 27.75 | 4,030 | 80.6 | 49 | 121.588089 | -8.7 | -21.588089 | 90.3 |
ZM260618C00055000 | 2026-02-26 19:28:51+00:00 | 55 | 21.11 | 21.2 | 24.5 | 0 | 0 | 2 | 32 | 0.59644 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 22.85 | 2,111 | 38.381818 | 54 | 255.802937 | -32.89 | -155.802937 | 76.11 |
ZM260618C00057500 | 2026-02-12 19:00:08+00:00 | 57.5 | 35.4 | 19.35 | 21.85 | 0 | 0 | 5 | 37 | 0.569829 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 20.6 | 3,540 | 61.565217 | 56.5 | 159.60452 | -21.1 | -59.60452 | 92.9 |
ZM260618C00060000 | 2026-03-17 17:15:05+00:00 | 60 | 17.85 | 16.75 | 19.8 | 0 | 0 | 1 | 206 | 0.52979 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 18.275 | 1,785 | 29.75 | 59 | 330.532213 | -41.15 | -230.532213 | 77.85 |
ZM260618C00062500 | 2026-03-03 19:57:29+00:00 | 62.5 | 14.9 | 14.8 | 17.5 | 0 | 0 | 2 | 17 | 0.508306 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 16.15 | 1,490 | 23.84 | 61.5 | 412.751678 | -46.6 | -312.751678 | 77.4 |
ZM260618C00065000 | 2026-03-20 17:02:09+00:00 | 65 | 13.8 | 13.45 | 15.5 | -0.8 | -5.479453 | 17 | 58 | 0.521245 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 14.475 | 1,380 | 21.230769 | 64 | 463.768116 | -50.2 | -363.768116 | 78.8 |
ZM260618C00067500 | 2026-03-11 19:54:23+00:00 | 67.5 | 12.2 | 11.05 | 13.35 | 0 | 0 | 1 | 43 | 0.564824 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 12.2 | 1,220 | 18.074074 | 66.5 | 545.081967 | -54.3 | -445.081967 | 79.7 |
ZM260618C00070000 | 2026-03-20 19:05:18+00:00 | 70 | 11 | 10.15 | 11.5 | 1.05 | 10.552766 | 14 | 97 | 0.538579 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 10.825 | 1,100 | 15.714286 | 69 | 627.272727 | -58 | -527.272727 | 81 |
ZM260618C00072500 | 2026-03-10 14:15:20+00:00 | 72.5 | 8.74 | 8.5 | 10 | 0 | 0 | 2 | 236 | 0.530766 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 9.25 | 874 | 12.055172 | 71.5 | 818.077803 | -62.76 | -718.077803 | 81.24 |
ZM260618C00075000 | 2026-03-19 17:43:17+00:00 | 75 | 7.62 | 7.2 | 8.55 | 0.22 | 2.97297 | 1 | 426 | 0.518193 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 7.875 | 762 | 10.16 | 74 | 971.128609 | -66.38 | -871.128609 | 82.62 |
ZM260618C00077500 | 2026-03-19 15:52:53+00:00 | 77.5 | 6.2 | 6.1 | 7.2 | 0 | 0 | 20 | 7,254 | 0.504399 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 6.65 | 620 | 8 | 0 | 0 | 6.2 | 100 | 83.7 |
ZM260618C00080000 | 2026-03-20 19:36:47+00:00 | 80 | 5.25 | 4.95 | 5.95 | -0.05 | -0.9434 | 3 | 249 | 0.488897 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 5.45 | 525 | 6.5625 | 0 | 0 | 5.25 | 100 | 85.25 |
ZM260618C00082500 | 2026-03-19 14:09:43+00:00 | 82.5 | 4.15 | 3.85 | 4.9 | 0 | 0 | 1 | 7,983 | 0.478521 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 4.375 | 415 | 5.030303 | 0 | 0 | 4.15 | 100 | 86.65 |
ZM260618C00085000 | 2026-03-20 19:13:26+00:00 | 85 | 3.7 | 3.45 | 3.75 | 0.37 | 11.111115 | 24 | 1,787 | 0.452276 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 3.6 | 370 | 4.352941 | 0 | 0 | 3.7 | 100 | 88.7 |
ZM260618C00087500 | 2026-03-20 18:12:09+00:00 | 87.5 | 2.76 | 2.56 | 3.2 | 0.01 | 0.363636 | 3 | 956 | 0.459722 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 2.88 | 276 | 3.154286 | 0 | 0 | 2.76 | 100 | 90.26 |
ZM260618C00090000 | 2026-03-20 19:47:00+00:00 | 90 | 2.41 | 2.1 | 2.64 | 0.43 | 21.717175 | 70 | 3,352 | 0.459722 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 2.37 | 241 | 2.677778 | 0 | 0 | 2.41 | 100 | 92.41 |
ZM260618C00092500 | 2026-03-20 14:29:08+00:00 | 92.5 | 1.75 | 1.73 | 2.12 | 0 | 0 | 16 | 1,399 | 0.455572 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.925 | 175 | 1.891892 | 0 | 0 | 1.75 | 100 | 94.25 |
ZM260618C00095000 | 2026-03-20 17:23:20+00:00 | 95 | 1.5 | 1.05 | 1.91 | 0.02 | 1.35135 | 11 | 2,053 | 0.472417 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.48 | 150 | 1.578947 | 0 | 0 | 1.5 | 100 | 96.5 |
ZM260618C00097500 | 2026-03-13 14:28:12+00:00 | 97.5 | 1.2 | 0.77 | 1.66 | 0 | 0 | 1 | 866 | 0.481573 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.215 | 120 | 1.230769 | 0 | 0 | 1.2 | 100 | 98.7 |
ZM260618C00100000 | 2026-03-19 17:40:25+00:00 | 100 | 0.91 | 0.72 | 1.37 | 0 | 0 | 6 | 3,771 | 0.482183 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.045 | 91 | 0.91 | 0 | 0 | 0.91 | 100 | 100.91 |
ZM260618C00105000 | 2026-03-20 19:13:55+00:00 | 105 | 0.75 | 0.62 | 0.95 | 0.14 | 22.950817 | 2 | 3,579 | 0.486333 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.785 | 75 | 0.714286 | 0 | 0 | 0.75 | 100 | 105.75 |
ZM260618C00110000 | 2026-03-13 16:34:41+00:00 | 110 | 0.54 | 0.2 | 0.87 | 0 | 0 | 1 | 1,371 | 0.523931 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.535 | 54 | 0.490909 | 0 | 0 | 0.54 | 100 | 110.54 |
ZM260618C00115000 | 2026-03-19 19:16:11+00:00 | 115 | 0.45 | 0.22 | 0.72 | 0 | 0 | 1 | 712 | 0.544926 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.47 | 45 | 0.391304 | 0 | 0 | 0.45 | 100 | 115.45 |
ZM260618C00120000 | 2026-03-12 19:09:23+00:00 | 120 | 0.38 | 0 | 0.8 | 0 | 0 | 4 | 2,309 | 0.520513 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.4 | 38 | 0.316667 | 0 | 0 | 0.38 | 100 | 120.38 |
ZM260618C00125000 | 2026-03-16 19:29:48+00:00 | 125 | 0.19 | 0.12 | 0.5 | 0 | 0 | 5 | 454 | 0.532231 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.31 | 19 | 0.152 | 0 | 0 | 0.19 | 100 | 125.19 |
ZM260618C00130000 | 2026-03-20 18:07:07+00:00 | 130 | 0.21 | 0.06 | 0.32 | -0.01 | -4.545457 | 40 | 1,565 | 0.522466 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.19 | 21 | 0.161538 | 0 | 0 | 0.21 | 100 | 130.21 |
ZM260618C00135000 | 2026-03-13 16:53:31+00:00 | 135 | 0.32 | 0.05 | 0.32 | 0 | 0 | 5 | 594 | 0.550297 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.185 | 32 | 0.237037 | 0 | 0 | 0.32 | 100 | 135.32 |
ZM260618C00140000 | 2026-03-17 15:29:51+00:00 | 140 | 0.13 | 0 | 0.29 | 0 | 0 | 5 | 2,377 | 0.558598 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.145 | 13 | 0.092857 | 0 | 0 | 0.13 | 100 | 140.13 |
ZM260618P00030000 | 2026-03-20 19:40:03+00:00 | 30 | 0.04 | 0 | 0.08 | -0.04 | -50 | 2 | 2,989 | 0.769534 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.04 | 4 | 0.133333 | 0 | 0 | 0.04 | 100 | 29.96 |
ZM260618P00035000 | 2024-12-16 05:00:13+00:00 | 35 | 0.6 | 0.34 | 1.3 | 0 | 0 | 1 | 92 | 1.07227 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.82 | 60 | 1.714286 | 0 | 0 | 0.6 | 100 | 34.4 |
ZM260618P00037500 | 2025-06-18 16:03:27+00:00 | 37.5 | 0.39 | 0 | 1.59 | 0 | 0 | 1 | 3 | 0.98291 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.795 | 39 | 1.04 | 0 | 0 | 0.39 | 100 | 37.11 |
ZM260618P00040000 | 2026-03-10 18:37:41+00:00 | 40 | 0.15 | 0 | 0.64 | 0 | 0 | 20 | 52 | 0.748538 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.32 | 15 | 0.375 | 0 | 0 | 0.15 | 100 | 39.85 |
ZM260618P00042500 | 2025-11-26 19:45:04+00:00 | 42.5 | 0.2 | 0 | 0 | 0 | 0 | 2 | 3 | 0.250008 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0 | 20 | 0.470588 | 0 | 0 | 0.2 | 100 | 42.3 |
ZM260618P00045000 | 2026-03-11 18:17:40+00:00 | 45 | 0.25 | 0 | 0.44 | 0 | 0 | 1 | 417 | 0.586918 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.22 | 25 | 0.555556 | 0 | 0 | 0.25 | 100 | 44.75 |
ZM260618P00047500 | 2026-03-11 16:58:28+00:00 | 47.5 | 0.33 | 0 | 0.81 | 0 | 0 | 1 | 362 | 0.601566 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.405 | 33 | 0.694737 | 0 | 0 | 0.33 | 100 | 47.17 |
ZM260618P00050000 | 2026-03-09 15:28:46+00:00 | 50 | 0.46 | 0.06 | 0.91 | 0 | 0 | 10 | 478 | 0.568852 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.485 | 46 | 0.92 | 0 | 0 | 0.46 | 100 | 49.54 |
ZM260618P00055000 | 2026-02-27 14:30:35+00:00 | 55 | 0.95 | 0.32 | 1.02 | 0 | 0 | 15 | 621 | 0.50147 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.67 | 95 | 1.727273 | 0 | 0 | 0.95 | 100 | 54.05 |
ZM260618P00057500 | 2026-03-13 18:37:56+00:00 | 57.5 | 1.2 | 0.3 | 1.44 | 0 | 0 | 20 | 465 | 0.563481 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.87 | 120 | 2.086957 | 0 | 0 | 1.2 | 100 | 56.3 |
ZM260618P00060000 | 2026-03-18 19:55:52+00:00 | 60 | 1.24 | 0.87 | 1.55 | 0 | 0 | 1 | 1,605 | 0.516362 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 1.21 | 124 | 2.066667 | 0 | 0 | 1.24 | 100 | 58.76 |
ZM260618P00062500 | 2026-03-17 14:23:36+00:00 | 62.5 | 1.61 | 1.13 | 1.95 | 0 | 0 | 5 | 971 | 0.499273 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 1.54 | 161 | 2.576 | 0 | 0 | 1.61 | 100 | 60.89 |
ZM260618P00065000 | 2026-03-20 17:02:51+00:00 | 65 | 2.11 | 1.65 | 2.51 | 0.11 | 5.499995 | 10 | 2,112 | 0.489507 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 2.08 | 211 | 3.246154 | 0 | 0 | 2.11 | 100 | 62.89 |
ZM260618P00067500 | 2026-03-13 18:08:47+00:00 | 67.5 | 3.5 | 2.41 | 2.82 | 0 | 0 | 1 | 3,162 | 0.449957 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 2.615 | 350 | 5.185185 | 0 | 0 | 3.5 | 100 | 64 |
ZM260618P00070000 | 2026-03-20 19:39:37+00:00 | 70 | 3.5 | 3.15 | 3.6 | -0.05 | -1.408449 | 11 | 4,197 | 0.442144 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 3.375 | 350 | 5 | 0 | 0 | 3.5 | 100 | 66.5 |
ZM260618P00072500 | 2026-03-17 16:42:10+00:00 | 72.5 | 4.57 | 3.9 | 5.1 | 0 | 0 | 1 | 1,385 | 0.475347 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 4.5 | 457 | 6.303448 | 0 | 0 | 4.57 | 100 | 67.93 |
ZM260618P00075000 | 2026-03-19 15:52:40+00:00 | 75 | 5.55 | 4.9 | 5.75 | 0 | 0 | 20 | 947 | 0.43775 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 5.325 | 555 | 7.4 | 0 | 0 | 5.55 | 100 | 69.45 |
ZM260618P00077500 | 2026-03-20 17:09:11+00:00 | 77.5 | 6.6 | 6 | 7 | -0.6 | -8.333332 | 13 | 852 | 0.432135 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 6.5 | 660 | 8.516129 | 76.5 | 1,159.090909 | -69.9 | -1,059.090909 | 70.9 |
ZM260618P00080000 | 2026-03-20 14:55:10+00:00 | 80 | 8 | 7.1 | 8.25 | 0.1 | 1.265822 | 2 | 1,217 | 0.416632 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 7.675 | 800 | 10 | 79 | 987.5 | -71 | -887.5 | 72 |
ZM260618P00082500 | 2026-03-20 16:15:00+00:00 | 82.5 | 9.5 | 8.8 | 10.05 | -0.95 | -9.090907 | 7 | 562 | 0.42835 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 9.425 | 950 | 11.515152 | 81.5 | 857.894737 | -72 | -757.894737 | 73 |
ZM260618P00085000 | 2026-03-20 16:15:00+00:00 | 85 | 11.2 | 10.35 | 11.7 | -0.68 | -5.723908 | 7 | 413 | 0.421148 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 11.025 | 1,120 | 13.176471 | 84 | 750 | -72.8 | -650 | 73.8 |
ZM260618P00087500 | 2026-03-20 16:16:51+00:00 | 87.5 | 13 | 12.25 | 13.6 | -0.44 | -3.273806 | 6 | 220 | 0.423101 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 12.925 | 1,300 | 14.857143 | 86.5 | 665.384615 | -73.5 | -565.384615 | 74.5 |
ZM260618P00090000 | 2026-03-19 15:23:11+00:00 | 90 | 15.05 | 13.9 | 15.8 | -0.15 | -0.98684 | 3 | 423 | 0.441412 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 14.85 | 1,505 | 16.722222 | 89 | 591.362126 | -73.95 | -491.362126 | 74.95 |
ZM260618P00092500 | 2026-03-03 18:24:57+00:00 | 92.5 | 19.45 | 16 | 18.1 | 0 | 0 | 1 | 318 | 0.463384 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 17.05 | 1,945 | 21.027027 | 91.5 | 470.437018 | -72.05 | -370.437018 | 73.05 |
ZM260618P00095000 | 2026-03-20 16:29:35+00:00 | 95 | 19.35 | 18.35 | 19.85 | -0.039999 | -0.206287 | 1 | 173 | 0.429571 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 19.1 | 1,935 | 20.368421 | 94 | 485.788114 | -74.65 | -385.788114 | 75.65 |
ZM260618P00097500 | 2026-02-26 20:33:37+00:00 | 97.5 | 23.6 | 20.3 | 22.7 | 0 | 0 | 1 | 27 | 0.496343 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 21.5 | 2,360 | 24.205128 | 96.5 | 408.898305 | -72.9 | -308.898305 | 73.9 |
ZM260618P00100000 | 2026-02-19 17:38:21+00:00 | 100 | 13.66 | 22.15 | 25.95 | 0 | 0 | 2 | 90 | 0.597538 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 24.05 | 1,366 | 13.66 | 99 | 724.743777 | -85.34 | -624.743777 | 86.34 |
ZM260618P00105000 | 2026-01-27 14:44:08+00:00 | 105 | 15 | 27.5 | 29.75 | 0 | 0 | 2 | 5 | 0.537602 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 28.625 | 1,500 | 14.285714 | 104 | 693.333333 | -89 | -593.333333 | 90 |
ZM260618P00110000 | 2026-01-26 15:49:19+00:00 | 110 | 20.6 | 32.1 | 34.9 | 0 | 0 | 2 | 7 | 0.607182 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 33.5 | 2,060 | 18.727273 | 109 | 529.126214 | -88.4 | -429.126214 | 89.4 |
ZM260618P00115000 | 2025-09-12 15:44:20+00:00 | 115 | 30.76 | 32.75 | 36.75 | 0 | 0 | 2 | 1 | 0.00001 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 34.75 | 3,076 | 26.747826 | 114 | 370.611183 | -83.24 | -270.611183 | 84.24 |
ZM260618P00120000 | 2026-01-30 17:29:48+00:00 | 120 | 28.77 | 40.9 | 45.15 | 0 | 0 | 2 | 0 | 0.731692 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 43.025 | 2,877 | 23.975 | 119 | 413.625304 | -90.23 | -313.625304 | 91.23 |
ZM260618P00135000 | 2026-02-12 17:50:38+00:00 | 135 | 45.8 | 56.5 | 60.5 | 0 | 0 | 1 | 0 | 0.513677 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 58.5 | 4,580 | 33.925926 | 134 | 292.576419 | -88.2 | -192.576419 | 89.2 |
ZM260618P00140000 | 2026-02-05 18:51:38+00:00 | 140 | 50.9 | 60.9 | 65.15 | 0 | 0 | null | 0 | 0.892335 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 63.025 | 5,090 | 36.357143 | 139 | 273.084479 | -88.1 | -173.084479 | 89.1 |
ZM260821C00050000 | 2026-01-28 17:24:30+00:00 | 50 | 48.1 | 26.85 | 30.35 | 0 | 0 | null | 1 | 0.639652 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 28.6 | 4,810 | 96.2 | 49 | 101.871102 | -0.9 | -1.871102 | 98.1 |
ZM260821C00055000 | 2026-01-26 14:58:55+00:00 | 55 | 35.97 | 23.2 | 25.2 | 0 | 0 | 4 | 4 | 0.587895 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 24.2 | 3,597 | 65.4 | 54 | 150.125104 | -18.03 | -50.125104 | 90.97 |
ZM260821C00060000 | 2026-03-10 16:38:49+00:00 | 60 | 20.7 | 18.4 | 21.05 | 0 | 0 | 2 | 7 | 0.521367 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 19.725 | 2,070 | 34.5 | 59 | 285.024155 | -38.3 | -185.024155 | 80.7 |
ZM260821C00065000 | 2026-03-16 18:05:49+00:00 | 65 | 15.29 | 15.55 | 17.3 | 0 | 0 | 1 | 11 | 0.523808 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 16.425 | 1,529 | 23.523077 | 64 | 418.574232 | -48.71 | -318.574232 | 80.29 |
ZM260821C00067500 | 2026-03-10 16:38:42+00:00 | 67.5 | 15.2 | 13.5 | 15.5 | 0 | 0 | null | 1 | 0.557744 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 14.5 | 1,520 | 22.518519 | 66.5 | 437.5 | -51.3 | -337.5 | 82.7 |
ZM260821C00072500 | 2026-03-16 18:56:15+00:00 | 72.5 | 10.4 | 10.15 | 12.35 | 0 | 0 | 1 | 6 | 0.5304 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 11.25 | 1,040 | 14.344828 | 71.5 | 687.5 | -61.1 | -587.5 | 82.9 |
ZM260821C00075000 | 2026-03-10 14:52:47+00:00 | 75 | 9.78 | 8.55 | 10.85 | 0 | 0 | 3 | 391 | 0.514287 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 9.7 | 978 | 13.04 | 74 | 756.646217 | -64.22 | -656.646217 | 84.78 |
ZM260821C00077500 | 2026-03-10 13:41:53+00:00 | 77.5 | 8.4 | 7.95 | 9.4 | 0 | 0 | 1 | 21 | 0.496404 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 8.675 | 840 | 10.83871 | 0 | 0 | 8.4 | 100 | 85.9 |
ZM260821C00080000 | 2026-03-16 13:38:30+00:00 | 80 | 6.64 | 6.85 | 8.35 | 0 | 0 | 1 | 403 | 0.494268 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 7.6 | 664 | 8.3 | 0 | 0 | 6.64 | 100 | 86.64 |
ZM260821C00082500 | 2026-03-19 16:15:02+00:00 | 82.5 | 6.2 | 5.95 | 7.15 | 0 | 0 | 1 | 179 | 0.479742 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 6.55 | 620 | 7.515152 | 0 | 0 | 6.2 | 100 | 88.7 |
ZM260821C00085000 | 2026-03-19 19:26:34+00:00 | 85 | 5.5 | 4.95 | 6.05 | 0 | 0 | 1 | 218 | 0.465459 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 5.5 | 550 | 6.470588 | 0 | 0 | 5.5 | 100 | 90.5 |
ZM260821C00087500 | 2026-03-12 19:23:38+00:00 | 87.5 | 5 | 4.05 | 5.35 | 0 | 0 | 67 | 129 | 0.46729 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 4.7 | 500 | 5.714286 | 0 | 0 | 5 | 100 | 92.5 |
ZM260821C00090000 | 2026-03-19 15:26:54+00:00 | 90 | 3.87 | 3.45 | 4.75 | 0 | 0 | 31 | 432 | 0.47022 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 4.1 | 387 | 4.3 | 0 | 0 | 3.87 | 100 | 93.87 |
ZM260821C00092500 | 2026-03-19 15:58:55+00:00 | 92.5 | 3.45 | 2.74 | 3.95 | 0 | 0 | 4 | 131 | 0.458074 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 3.345 | 345 | 3.72973 | 0 | 0 | 3.45 | 100 | 95.95 |
ZM260821C00095000 | 2026-03-20 19:17:30+00:00 | 95 | 3.16 | 2.62 | 3.45 | 0.29 | 10.104537 | 25 | 173 | 0.458624 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 3.035 | 316 | 3.326316 | 0 | 0 | 3.16 | 100 | 98.16 |
ZM260821C00097500 | 2026-03-16 16:20:35+00:00 | 97.5 | 2.46 | 1.8 | 3.15 | 0 | 0 | 1 | 111 | 0.467901 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 2.475 | 246 | 2.523077 | 0 | 0 | 2.46 | 100 | 99.96 |
ZM260821C00100000 | 2026-03-20 18:40:56+00:00 | 100 | 2.25 | 1.86 | 2.55 | 0.28 | 14.213197 | 30 | 515 | 0.454839 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 2.205 | 225 | 2.25 | 0 | 0 | 2.25 | 100 | 102.25 |
ZM260821C00105000 | 2026-03-18 16:20:59+00:00 | 105 | 1.64 | 1.2 | 1.89 | 0 | 0 | 20 | 187 | 0.453497 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 1.545 | 164 | 1.561905 | 0 | 0 | 1.64 | 100 | 106.64 |
ZM260821C00110000 | 2026-03-20 19:43:31+00:00 | 110 | 1.25 | 0.68 | 1.65 | 0.05 | 4.166663 | 6 | 827 | 0.475103 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 1.165 | 125 | 1.136364 | 0 | 0 | 1.25 | 100 | 111.25 |
ZM260821C00115000 | 2026-02-26 20:33:56+00:00 | 115 | 1.17 | 0.39 | 1.33 | 0 | 0 | 61 | 55 | 0.483159 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 0.86 | 117 | 1.017391 | 0 | 0 | 1.17 | 100 | 116.17 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.