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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZM260821C00120000 | 2026-03-19 14:49:19+00:00 | 120 | 0.77 | 0.42 | 0.98 | 0 | 0 | 5 | 57 | 0.479742 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 0.7 | 77 | 0.641667 | 0 | 0 | 0.77 | 100 | 120.77 |
ZM260821C00125000 | 2026-02-20 16:19:44+00:00 | 125 | 3.05 | 0.12 | 1.01 | 0 | 0 | 6 | 26 | 0.514165 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 0.565 | 305 | 2.44 | 0 | 0 | 3.05 | 100 | 128.05 |
ZM260821C00130000 | 2026-02-17 16:20:20+00:00 | 130 | 2.67 | 0.24 | 0.88 | 0 | 0 | 8 | 52 | 0.52686 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 0.56 | 267 | 2.053846 | 0 | 0 | 2.67 | 100 | 132.67 |
ZM260821C00135000 | 2026-03-05 16:53:56+00:00 | 135 | 0.5 | 0 | 2.45 | 0 | 0 | 1 | 17 | 0.596684 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 1.225 | 50 | 0.37037 | 0 | 0 | 0.5 | 100 | 135.5 |
ZM260821C00140000 | 2026-03-02 15:48:02+00:00 | 140 | 0.3 | 0 | 0.52 | 0 | 0 | 1 | 146 | 0.522954 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 0.26 | 30 | 0.214286 | 0 | 0 | 0.3 | 100 | 140.3 |
ZM260821P00047500 | 2026-02-26 15:07:27+00:00 | 47.5 | 0.62 | 0.22 | 1.01 | 0 | 0 | null | 2 | 0.503423 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 0.615 | 62 | 1.305263 | 0 | 0 | 0.62 | 100 | 46.88 |
ZM260821P00050000 | 2026-03-16 18:37:54+00:00 | 50 | 0.82 | 0.57 | 1.01 | 0 | 0 | 1 | 14 | 0.520513 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 0.79 | 82 | 1.64 | 0 | 0 | 0.82 | 100 | 49.18 |
ZM260821P00055000 | 2026-03-20 18:14:06+00:00 | 55 | 1.36 | 1.14 | 1.63 | -0.24 | -15.000001 | 1 | 60 | 0.497075 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 1.385 | 136 | 2.472727 | 0 | 0 | 1.36 | 100 | 53.64 |
ZM260821P00060000 | 2026-03-11 15:59:43+00:00 | 60 | 2.43 | 1.86 | 2.74 | 0 | 0 | 1 | 118 | 0.492925 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 2.3 | 243 | 4.05 | 0 | 0 | 2.43 | 100 | 57.57 |
ZM260821P00065000 | 2026-03-19 15:02:47+00:00 | 65 | 3.5 | 2.9 | 3.8 | 0 | 0 | 1 | 164 | 0.459478 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 3.35 | 350 | 5.384615 | 0 | 0 | 3.5 | 100 | 61.5 |
ZM260821P00067500 | 2026-03-20 15:13:56+00:00 | 67.5 | 4.3 | 3.8 | 4.45 | 0 | 0 | 18 | 94 | 0.443487 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 4.125 | 430 | 6.37037 | 0 | 0 | 4.3 | 100 | 63.2 |
ZM260821P00070000 | 2026-03-13 18:51:41+00:00 | 70 | 5.85 | 4.7 | 6 | 0 | 0 | 1 | 258 | 0.473272 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 5.35 | 585 | 8.357143 | 0 | 0 | 5.85 | 100 | 64.15 |
ZM260821P00072500 | 2026-03-16 15:03:03+00:00 | 72.5 | 6.5 | 5.4 | 6.45 | 0 | 0 | 4 | 93 | 0.434942 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 5.925 | 650 | 8.965517 | 0 | 0 | 6.5 | 100 | 66 |
ZM260821P00075000 | 2026-03-18 15:04:25+00:00 | 75 | 7.25 | 6.35 | 7.45 | 0 | 0 | 4 | 231 | 0.421759 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 6.9 | 725 | 9.666667 | 0 | 0 | 7.25 | 100 | 67.75 |
ZM260821P00077500 | 2026-03-19 17:45:57+00:00 | 77.5 | 8.35 | 7.85 | 9.2 | 0 | 0 | 1 | 181 | 0.441168 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 8.525 | 835 | 10.774194 | 76.5 | 916.167665 | -68.15 | -816.167665 | 69.15 |
ZM260821P00080000 | 2026-03-20 14:38:19+00:00 | 80 | 9.85 | 9.15 | 10.05 | -0.299999 | -2.955658 | 5 | 227 | 0.408941 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 9.6 | 985 | 12.3125 | 79 | 802.030457 | -69.15 | -702.030457 | 70.15 |
ZM260821P00082500 | 2026-03-05 16:38:44+00:00 | 82.5 | 10.25 | 10.5 | 11.95 | 0 | 0 | 2 | 74 | 0.424505 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 11.225 | 1,025 | 12.424242 | 81.5 | 795.121951 | -71.25 | -695.121951 | 72.25 |
ZM260821P00085000 | 2026-03-19 19:51:02+00:00 | 85 | 12.63 | 12.05 | 13.45 | 0 | 0 | 3 | 42 | 0.414435 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 12.75 | 1,263 | 14.858824 | 84 | 665.083135 | -71.37 | -565.083135 | 72.37 |
ZM260821P00087500 | 2026-02-13 18:08:19+00:00 | 87.5 | 8.55 | 13.7 | 15.35 | 0 | 0 | 1 | 21 | 0.420172 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 14.525 | 855 | 9.771429 | 86.5 | 1,011.695906 | -77.95 | -911.695906 | 78.95 |
ZM260821P00090000 | 2026-03-18 15:10:35+00:00 | 90 | 15.66 | 15.3 | 17.1 | 0 | 0 | 2 | 11 | 0.413031 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 16.2 | 1,566 | 17.4 | 89 | 568.326948 | -73.34 | -468.326948 | 74.34 |
ZM260821P00092500 | 2026-02-25 16:26:15+00:00 | 92.5 | 13.55 | 17.15 | 18.95 | 0 | 0 | 1 | 77 | 0.406378 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 18.05 | 1,355 | 14.648649 | 91.5 | 675.276753 | -77.95 | -575.276753 | 78.95 |
ZM260821P00095000 | 2026-02-27 18:35:16+00:00 | 95 | 22.15 | 19.3 | 20.8 | 0 | 0 | 1 | 47 | 0.394171 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 20.05 | 2,215 | 23.315789 | 94 | 424.379233 | -71.85 | -324.379233 | 72.85 |
ZM260821P00097500 | 2026-02-26 14:35:44+00:00 | 97.5 | 22.85 | 21.2 | 23.05 | 0 | 0 | 6 | 16 | 0.40357 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 22.125 | 2,285 | 23.435897 | 96.5 | 422.319475 | -73.65 | -322.319475 | 74.65 |
ZM260821P00100000 | 2026-02-11 17:30:40+00:00 | 100 | 16.6 | 23.3 | 25.05 | 0 | 0 | 6 | 12 | 0.391241 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 24.175 | 1,660 | 16.6 | 99 | 596.385542 | -82.4 | -496.385542 | 83.4 |
ZM260821P00105000 | 2026-01-26 20:49:50+00:00 | 105 | 15.7 | 27.75 | 29.75 | 0 | 0 | null | 1 | 0.410162 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 28.75 | 1,570 | 14.952381 | 104 | 662.420382 | -88.3 | -562.420382 | 89.3 |
ZM260821P00110000 | 2026-02-04 17:57:32+00:00 | 110 | 23.15 | 31.45 | 35.35 | 0 | 0 | null | 11 | 0.500982 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 33.4 | 2,315 | 21.045455 | 109 | 470.842333 | -85.85 | -370.842333 | 86.85 |
ZM260918C00037500 | 2026-01-28 17:24:16+00:00 | 37.5 | 60.3 | 38.8 | 42.1 | 0 | 0 | 2 | 1 | 0.785403 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 40.45 | 6,030 | 160.8 | 36.5 | 60.53068 | 23.8 | 39.46932 | 97.8 |
ZM260918C00040000 | 2026-01-27 16:58:23+00:00 | 40 | 55.6 | 36.4 | 39.6 | 0 | 0 | 2 | 4 | 0.733157 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 38 | 5,560 | 139 | 39 | 70.143885 | 16.6 | 29.856115 | 95.6 |
ZM260918C00042500 | 2026-01-27 14:48:45+00:00 | 42.5 | 54.2 | 34.05 | 37.25 | 0 | 0 | 2 | 2 | 0.697025 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 35.65 | 5,420 | 127.529412 | 41.5 | 76.568266 | 12.7 | 23.431734 | 96.7 |
ZM260918C00045000 | 2025-11-03 17:18:54+00:00 | 45 | 43.65 | 0 | 0 | 0 | 0 | 2 | 4 | 0.00001 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 0 | 4,365 | 97 | 44 | 100.801833 | -0.35 | -0.801833 | 88.65 |
ZM260918C00047500 | 2026-02-13 14:32:55+00:00 | 47.5 | 45.7 | 29.8 | 32.55 | 0 | 0 | 2 | 4 | 0.648441 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 31.175 | 4,570 | 96.210526 | 46.5 | 101.750547 | -0.8 | -1.750547 | 93.2 |
ZM260918C00050000 | 2026-03-12 19:57:29+00:00 | 50 | 28.07 | 27.75 | 30.15 | 0 | 0 | 2 | 4 | 0.622196 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 28.95 | 2,807 | 56.14 | 49 | 174.563591 | -20.93 | -74.563591 | 78.07 |
ZM260918C00055000 | 2025-10-09 18:02:45+00:00 | 55 | 30.54 | 31 | 33.9 | 0 | 0 | 2 | 4 | 1.108037 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 32.45 | 3,054 | 55.527273 | 54 | 176.817289 | -23.46 | -76.817289 | 85.54 |
ZM260918C00060000 | 2026-03-05 17:08:57+00:00 | 60 | 23 | 19.6 | 21.65 | 0 | 0 | 1 | 32 | 0.539922 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 20.625 | 2,300 | 38.333333 | 59 | 256.521739 | -36 | -156.521739 | 83 |
ZM260918C00062500 | 2026-01-29 20:06:11+00:00 | 62.5 | 32.45 | 17.85 | 19.9 | 0 | 0 | 2 | 35 | 0.533086 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 18.875 | 3,245 | 51.92 | 61.5 | 189.522342 | -29.05 | -89.522342 | 94.95 |
ZM260918C00065000 | 2026-03-02 19:14:17+00:00 | 65 | 14.95 | 16.1 | 17.6 | 0 | 0 | 7 | 9 | 0.505864 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 16.85 | 1,495 | 23 | 64 | 428.093645 | -49.05 | -328.093645 | 79.95 |
ZM260918C00067500 | 2026-03-18 18:24:39+00:00 | 67.5 | 15.25 | 14.3 | 16.1 | 0 | 0 | 1 | 27 | 0.544743 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 15.2 | 1,525 | 22.592593 | 66.5 | 436.065574 | -51.25 | -336.065574 | 82.75 |
ZM260918C00070000 | 2026-03-03 15:58:53+00:00 | 70 | 11.22 | 12.65 | 14.55 | 0 | 0 | 10 | 32 | 0.534062 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 13.6 | 1,122 | 16.028571 | 69 | 614.973262 | -57.78 | -514.973262 | 81.22 |
ZM260918C00072500 | 2026-03-09 14:05:01+00:00 | 72.5 | 13.1 | 11.1 | 13 | 0 | 0 | 4 | 81 | 0.519536 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 12.05 | 1,310 | 18.068966 | 71.5 | 545.801527 | -58.4 | -445.801527 | 85.6 |
ZM260918C00075000 | 2026-03-16 17:39:25+00:00 | 75 | 10.01 | 10 | 11.7 | 0 | 0 | 2 | 88 | 0.513433 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 10.85 | 1,001 | 13.346667 | 74 | 739.260739 | -63.99 | -639.260739 | 85.01 |
ZM260918C00077500 | 2026-03-18 16:57:31+00:00 | 77.5 | 9.45 | 8.85 | 10.1 | 0 | 0 | 1 | 59 | 0.489202 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 9.475 | 945 | 12.193548 | 0 | 0 | 9.45 | 100 | 86.95 |
ZM260918C00080000 | 2026-03-17 18:57:19+00:00 | 80 | 7.95 | 7.75 | 9.05 | 0 | 0 | 5 | 2,661 | 0.486944 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 8.4 | 795 | 9.9375 | 0 | 0 | 7.95 | 100 | 87.95 |
ZM260918C00082500 | 2026-03-18 18:08:50+00:00 | 82.5 | 7.25 | 6.7 | 8 | 0 | 0 | 25 | 88 | 0.480657 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 7.35 | 725 | 8.787879 | 0 | 0 | 7.25 | 100 | 89.75 |
ZM260918C00085000 | 2026-03-17 18:42:31+00:00 | 85 | 5.88 | 5.8 | 7.05 | 0 | 0 | 1 | 71 | 0.475103 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 6.425 | 588 | 6.917647 | 0 | 0 | 5.88 | 100 | 90.88 |
ZM260918C00087500 | 2026-03-17 14:27:41+00:00 | 87.5 | 5.4 | 5.3 | 6.2 | 0 | 0 | 25 | 85 | 0.470464 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 5.75 | 540 | 6.171429 | 0 | 0 | 5.4 | 100 | 92.9 |
ZM260918C00090000 | 2026-03-20 19:14:28+00:00 | 90 | 5.29 | 4.6 | 5.45 | 0.49 | 10.208328 | 1 | 199 | 0.466924 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 5.025 | 529 | 5.877778 | 0 | 0 | 5.29 | 100 | 95.29 |
ZM260918C00092500 | 2026-03-19 14:08:10+00:00 | 92.5 | 4.3 | 3.95 | 4.75 | 0 | 0 | 11 | 471 | 0.462286 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 4.35 | 430 | 4.648649 | 0 | 0 | 4.3 | 100 | 96.8 |
ZM260918C00095000 | 2026-03-19 15:58:42+00:00 | 95 | 3.6 | 3.3 | 4.25 | 0 | 0 | 1 | 1,278 | 0.464483 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 3.775 | 360 | 3.789474 | 0 | 0 | 3.6 | 100 | 98.6 |
ZM260918C00097500 | 2026-03-20 14:46:44+00:00 | 97.5 | 3.3 | 3.15 | 3.7 | 0.15 | 4.7619 | 10 | 86 | 0.461065 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 3.425 | 330 | 3.384615 | 0 | 0 | 3.3 | 100 | 100.8 |
ZM260918C00100000 | 2026-03-20 14:18:29+00:00 | 100 | 2.68 | 2.76 | 3.3 | -0.06 | -2.189779 | 487 | 1,117 | 0.462896 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 3.03 | 268 | 2.68 | 0 | 0 | 2.68 | 100 | 102.68 |
ZM260918C00105000 | 2026-03-17 18:50:36+00:00 | 105 | 2.1 | 1.64 | 2.56 | 0 | 0 | 805 | 1,635 | 0.462164 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 2.1 | 210 | 2 | 0 | 0 | 2.1 | 100 | 107.1 |
ZM260918C00110000 | 2026-03-20 14:18:26+00:00 | 110 | 1.58 | 1.47 | 1.94 | -0.03 | -1.863352 | 31 | 259 | 0.458746 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.705 | 158 | 1.436364 | 0 | 0 | 1.58 | 100 | 111.58 |
ZM260918C00115000 | 2026-03-19 15:32:34+00:00 | 115 | 1.32 | 0.84 | 1.69 | 0 | 0 | 1 | 51 | 0.474615 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.265 | 132 | 1.147826 | 0 | 0 | 1.32 | 100 | 116.32 |
ZM260918C00120000 | 2026-03-19 13:30:21+00:00 | 120 | 1 | 0.57 | 1.42 | 0 | 0 | 14 | 76 | 0.483892 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.995 | 100 | 0.833333 | 0 | 0 | 1 | 100 | 121 |
ZM260918C00125000 | 2026-03-16 19:06:31+00:00 | 125 | 0.75 | 0.6 | 1.15 | 0 | 0 | 6 | 1,178 | 0.487432 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.875 | 75 | 0.6 | 0 | 0 | 0.75 | 100 | 125.75 |
ZM260918C00130000 | 2026-03-03 15:57:54+00:00 | 130 | 0.42 | 0.24 | 0.85 | 0 | 0 | 10 | 30 | 0.480718 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.545 | 42 | 0.323077 | 0 | 0 | 0.42 | 100 | 130.42 |
ZM260918C00135000 | 2026-03-09 15:19:48+00:00 | 135 | 0.63 | 0.01 | 0.91 | 0 | 0 | 1 | 53 | 0.513188 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.46 | 63 | 0.466667 | 0 | 0 | 0.63 | 100 | 135.63 |
ZM260918C00140000 | 2026-03-16 19:05:48+00:00 | 140 | 0.46 | 0.01 | 0.81 | 0 | 0 | 419 | 449 | 0.524175 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.41 | 46 | 0.328571 | 0 | 0 | 0.46 | 100 | 140.46 |
ZM260918P00037500 | 2026-02-27 15:28:43+00:00 | 37.5 | 0.37 | 0.01 | 0.43 | 0 | 0 | 2 | 2 | 0.534184 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0.22 | 37 | 0.986667 | 0 | 0 | 0.37 | 100 | 37.13 |
ZM260918P00040000 | 2025-12-29 20:00:10+00:00 | 40 | 0.19 | 0.07 | 0.34 | 0 | 0 | 1 | 2 | 0.530766 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0.205 | 19 | 0.475 | 0 | 0 | 0.19 | 100 | 39.81 |
ZM260918P00042500 | 2025-11-21 18:02:50+00:00 | 42.5 | 0.54 | 0 | 0 | 0 | 0 | 1 | 7 | 0.125009 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0 | 54 | 1.270588 | 0 | 0 | 0.54 | 100 | 41.96 |
ZM260918P00045000 | 2026-03-05 18:21:07+00:00 | 45 | 0.64 | 0 | 1.37 | 0 | 0 | 1 | 3 | 0.51856 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0.685 | 64 | 1.422222 | 0 | 0 | 0.64 | 100 | 44.36 |
ZM260918P00047500 | 2025-11-20 14:34:47+00:00 | 47.5 | 0.89 | 0 | 0 | 0 | 0 | 1 | 1 | 0.125009 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0 | 89 | 1.873684 | 0 | 0 | 0.89 | 100 | 46.61 |
ZM260918P00050000 | 2026-02-27 17:29:31+00:00 | 50 | 1.2 | 0.84 | 1.39 | 0 | 0 | 3 | 18 | 0.524663 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 1.115 | 120 | 2.4 | 0 | 0 | 1.2 | 100 | 48.8 |
ZM260918P00055000 | 2026-03-03 14:30:07+00:00 | 55 | 2.36 | 1.28 | 2.03 | 0 | 0 | 1 | 24 | 0.493413 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 1.655 | 236 | 4.290909 | 0 | 0 | 2.36 | 100 | 52.64 |
ZM260918P00060000 | 2026-03-19 17:22:03+00:00 | 60 | 2.67 | 2.34 | 2.81 | 0 | 0 | 104 | 313 | 0.458135 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 2.575 | 267 | 4.45 | 0 | 0 | 2.67 | 100 | 57.33 |
ZM260918P00062500 | 2026-03-20 15:14:35+00:00 | 62.5 | 3.25 | 2.96 | 3.35 | 0 | 0 | 21 | 168 | 0.445196 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 3.155 | 325 | 5.2 | 0 | 0 | 3.25 | 100 | 59.25 |
ZM260918P00065000 | 2026-03-19 14:12:06+00:00 | 65 | 4 | 3.45 | 4.1 | 0 | 0 | 12 | 5,148 | 0.440191 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 3.775 | 400 | 6.153846 | 0 | 0 | 4 | 100 | 61 |
ZM260918P00067500 | 2026-03-18 14:32:44+00:00 | 67.5 | 4.8 | 2.91 | 5.1 | 0 | 0 | 7 | 164 | 0.443365 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 4.005 | 480 | 7.111111 | 0 | 0 | 4.8 | 100 | 62.7 |
ZM260918P00070000 | 2026-03-18 18:09:46+00:00 | 70 | 5.45 | 5.05 | 6.1 | 0 | 0 | 23 | 313 | 0.440252 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 5.575 | 545 | 7.785714 | 0 | 0 | 5.45 | 100 | 64.55 |
ZM260918P00072500 | 2026-03-17 14:23:16+00:00 | 72.5 | 6.7 | 4.8 | 7.05 | 0 | 0 | 2 | 254 | 0.429388 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 5.925 | 670 | 9.241379 | 0 | 0 | 6.7 | 100 | 65.8 |
ZM260918P00075000 | 2026-03-17 14:38:08+00:00 | 75 | 8.06 | 5.9 | 8.4 | 0 | 0 | 3 | 363 | 0.432989 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 7.15 | 806 | 10.746667 | 0 | 0 | 8.06 | 100 | 66.94 |
ZM260918P00077500 | 2026-03-17 14:38:13+00:00 | 77.5 | 9.15 | 8.15 | 9.7 | 0 | 0 | 7 | 184 | 0.428961 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 8.925 | 915 | 11.806452 | 76.5 | 836.065574 | -67.35 | -736.065574 | 68.35 |
ZM260918P00080000 | 2026-03-06 17:11:19+00:00 | 80 | 10.5 | 8.3 | 11.15 | 0 | 0 | 1 | 50 | 0.42713 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 9.725 | 1,050 | 13.125 | 79 | 752.380952 | -68.5 | -652.380952 | 69.5 |
ZM260918P00082500 | 2026-02-26 17:11:09+00:00 | 82.5 | 13.12 | 10.05 | 12.55 | 0 | 0 | 1 | 102 | 0.418341 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 11.3 | 1,312 | 15.90303 | 81.5 | 621.189024 | -68.38 | -521.189024 | 69.38 |
ZM260918P00085000 | 2026-02-26 14:46:36+00:00 | 85 | 14.74 | 12.4 | 14.05 | 0 | 0 | 4 | 79 | 0.409674 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 13.225 | 1,474 | 17.341176 | 84 | 569.877883 | -69.26 | -469.877883 | 70.26 |
ZM260918P00087500 | 2026-03-03 15:37:58+00:00 | 87.5 | 18.3 | 14.15 | 15.8 | 0 | 0 | 1 | 45 | 0.408453 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 14.975 | 1,830 | 20.914286 | 86.5 | 472.677596 | -68.2 | -372.677596 | 69.2 |
ZM260918P00090000 | 2026-02-25 20:23:36+00:00 | 90 | 12.7 | 15.75 | 17.55 | 0 | 0 | 13 | 97 | 0.402838 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 16.65 | 1,270 | 14.111111 | 89 | 700.787402 | -76.3 | -600.787402 | 77.3 |
ZM260918P00092500 | 2026-02-24 16:54:09+00:00 | 92.5 | 12.6 | 17.75 | 19.7 | 0 | 0 | 30 | 37 | 0.414068 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 18.725 | 1,260 | 13.621622 | 91.5 | 726.190476 | -78.9 | -626.190476 | 79.9 |
ZM260918P00095000 | 2026-03-02 20:58:17+00:00 | 95 | 23.57 | 19.75 | 21.3 | 0 | 0 | 1 | 36 | 0.39173 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 20.525 | 2,357 | 24.810526 | 94 | 398.812049 | -70.43 | -298.812049 | 71.43 |
ZM260918P00097500 | 2026-02-26 14:48:49+00:00 | 97.5 | 25.95 | 21.8 | 23.8 | 0 | 0 | 4 | 46 | 0.416632 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 22.8 | 2,595 | 26.615385 | 96.5 | 371.868979 | -70.55 | -271.868979 | 71.55 |
ZM260918P00100000 | 2026-02-26 14:30:09+00:00 | 100 | 23.67 | 23.6 | 26.1 | 0 | 0 | 1 | 10 | 0.42835 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 24.85 | 2,367 | 23.67 | 99 | 418.250951 | -75.33 | -318.250951 | 76.33 |
ZM260918P00105000 | 2026-03-18 14:11:24+00:00 | 105 | 29.2 | 28.05 | 30.5 | 0 | 0 | 1 | 14 | 0.432623 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 29.275 | 2,920 | 27.809524 | 104 | 356.164384 | -74.8 | -256.164384 | 75.8 |
ZM260918P00110000 | 2026-02-26 15:47:17+00:00 | 110 | 34.85 | 32.05 | 35.2 | 0 | 0 | 1 | 7 | 0.449468 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 33.625 | 3,485 | 31.681818 | 109 | 312.76901 | -74.15 | -212.76901 | 75.15 |
ZM260918P00115000 | 2025-09-12 15:39:25+00:00 | 115 | 30.87 | 32.5 | 37.5 | 0 | 0 | null | 1 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 35 | 3,087 | 26.843478 | 114 | 369.290573 | -83.13 | -269.290573 | 84.13 |
ZM260918P00120000 | 2026-01-26 18:30:49+00:00 | 120 | 27.25 | 41.8 | 45.1 | 0 | 0 | 2 | 0 | 0.509282 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 43.45 | 2,725 | 22.708333 | 119 | 436.697248 | -91.75 | -336.697248 | 92.75 |
ZM260918P00125000 | 2025-09-12 15:38:51+00:00 | 125 | 40.55 | 42 | 47 | 0 | 0 | null | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 44.5 | 4,055 | 32.44 | 124 | 305.795314 | -83.45 | -205.795314 | 84.45 |
ZM260918P00140000 | 2026-02-09 20:28:18+00:00 | 140 | 46.04 | 61.5 | 65.5 | 0 | 0 | null | 0 | 0.656131 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 63.5 | 4,604 | 32.885714 | 139 | 301.911381 | -92.96 | -201.911381 | 93.96 |
ZM261218C00030000 | 2025-12-12 16:56:22+00:00 | 30 | 60 | 61.5 | 64.9 | 0 | 0 | 1 | 7 | 2.425053 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 63.2 | 6,000 | 200 | 29 | 48.333333 | 31 | 51.666667 | 90 |
ZM261218C00035000 | 2026-03-09 18:40:40+00:00 | 35 | 43.41 | 41.5 | 45 | 0 | 0 | 1 | 13 | 0.732425 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 43.25 | 4,341 | 124.028571 | 34 | 78.322967 | 9.41 | 21.677033 | 78.41 |
ZM261218C00037500 | 2025-10-08 13:59:43+00:00 | 37.5 | 44.4 | 47 | 50.15 | 0 | 0 | 4 | 7 | 1.353641 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 48.575 | 4,440 | 118.4 | 36.5 | 82.207207 | 7.9 | 17.792793 | 81.9 |
ZM261218C00040000 | 2026-02-26 15:05:01+00:00 | 40 | 36.5 | 36.95 | 40.05 | 0 | 0 | 3 | 28 | 0.654056 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 38.5 | 3,650 | 91.25 | 39 | 106.849315 | -2.5 | -6.849315 | 76.5 |
ZM261218C00042500 | 2025-12-23 19:53:00+00:00 | 42.5 | 46.6 | 50.05 | 53 | 0 | 0 | 2 | 8 | 1.732545 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 51.525 | 4,660 | 109.647059 | 41.5 | 89.055794 | 5.1 | 10.944206 | 89.1 |
ZM261218C00045000 | 2026-02-13 15:44:46+00:00 | 45 | 48.5 | 32.45 | 35.7 | 0 | 0 | 3 | 20 | 0.609379 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 34.075 | 4,850 | 107.777778 | 44 | 90.721649 | 4.5 | 9.278351 | 93.5 |
ZM261218C00047500 | 2026-02-13 15:29:33+00:00 | 47.5 | 46.9 | 30.45 | 33.55 | 0 | 0 | 4 | 8 | 0.595463 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 32 | 4,690 | 98.736842 | 46.5 | 99.147122 | 0.4 | 0.852878 | 94.4 |
ZM261218C00050000 | 2026-03-16 14:15:53+00:00 | 50 | 29.19 | 28.6 | 31.55 | 0 | 0 | 1 | 60 | 0.589115 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 30.075 | 2,919 | 58.38 | 49 | 167.865707 | -19.81 | -67.865707 | 79.19 |
ZM261218C00055000 | 2026-01-27 19:35:21+00:00 | 55 | 42.25 | 24.25 | 28.1 | 0 | 0 | 20 | 23 | 0.562504 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 26.175 | 4,225 | 76.818182 | 54 | 127.810651 | -11.75 | -27.810651 | 97.25 |
ZM261218C00057500 | 2026-03-04 20:29:16+00:00 | 57.5 | 25.45 | 22.5 | 25.25 | 0 | 0 | 11 | 100 | 0.52625 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 23.875 | 2,545 | 44.26087 | 56.5 | 222.003929 | -31.05 | -122.003929 | 82.95 |
ZM261218C00060000 | 2026-03-17 14:36:18+00:00 | 60 | 21.5 | 21.3 | 23.05 | 0 | 0 | 26 | 52 | 0.521123 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 22.175 | 2,150 | 35.833333 | 59 | 274.418605 | -37.5 | -174.418605 | 81.5 |
ZM261218C00062500 | 2026-02-26 14:49:54+00:00 | 62.5 | 18.67 | 19 | 21.6 | 0 | 0 | 1 | 10 | 0.504094 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 20.3 | 1,867 | 29.872 | 61.5 | 329.405463 | -42.83 | -229.405463 | 81.17 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.