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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZTS261218C00140000 | 2026-02-24 14:58:34+00:00 | 140 | 10.46 | 4.2 | 6.5 | 0 | 0 | 1 | 6 | 0.360663 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 5.35 | 1,046 | 7.471429 | 0 | 0 | 10.46 | 100 | 150.46 |
ZTS261218C00145000 | 2026-01-28 20:55:04+00:00 | 145 | 6.82 | 4.7 | 7.9 | 0 | 0 | 5 | 7 | 0.429419 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 6.3 | 682 | 4.703448 | 0 | 0 | 6.82 | 100 | 151.82 |
ZTS261218C00150000 | 2026-03-20 19:51:02+00:00 | 150 | 3.44 | 1.85 | 4.9 | 1.59 | 85.945946 | 13 | 43 | 0.36994 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 3.375 | 344 | 2.293333 | 0 | 0 | 3.44 | 100 | 153.44 |
ZTS261218C00155000 | 2026-02-13 17:57:38+00:00 | 155 | 6 | 1.3 | 3.7 | 0 | 0 | 2 | 15 | 0.35517 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 2.5 | 600 | 3.870968 | 0 | 0 | 6 | 100 | 161 |
ZTS261218C00160000 | 2026-02-11 17:59:53+00:00 | 160 | 5.22 | 1 | 3.8 | 0 | 0 | 1 | 3 | 0.381232 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 2.4 | 522 | 3.2625 | 0 | 0 | 5.22 | 100 | 165.22 |
ZTS261218C00165000 | 2025-12-10 17:26:37+00:00 | 165 | 2.7 | 2.35 | 4.6 | 0 | 0 | 2 | 15 | 0.430426 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 3.475 | 270 | 1.636364 | 0 | 0 | 2.7 | 100 | 167.7 |
ZTS261218C00170000 | 2026-01-21 19:03:08+00:00 | 170 | 3.5 | 0.05 | 3.6 | 0 | 0 | 1 | 3 | 0.415533 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.825 | 350 | 2.058824 | 0 | 0 | 3.5 | 100 | 173.5 |
ZTS261218C00175000 | 2026-01-05 16:31:19+00:00 | 175 | 2.19 | 0.65 | 4.6 | 0 | 0 | 1 | 2 | 0.471197 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 2.625 | 219 | 1.251429 | 0 | 0 | 2.19 | 100 | 177.19 |
ZTS261218C00180000 | 2026-02-17 20:24:41+00:00 | 180 | 1.4 | 0.05 | 2.9 | 0 | 0 | null | 1 | 0.424749 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.475 | 140 | 0.777778 | 0 | 0 | 1.4 | 100 | 181.4 |
ZTS261218C00185000 | 2025-12-30 17:21:25+00:00 | 185 | 2.25 | 0.05 | 4.4 | 0 | 0 | null | 1 | 0.501104 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 2.225 | 225 | 1.216216 | 0 | 0 | 2.25 | 100 | 187.25 |
ZTS261218C00200000 | 2026-02-10 15:01:19+00:00 | 200 | 0.78 | 0 | 2.5 | 0 | 0 | 2 | 18 | 0.470464 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.25 | 78 | 0.39 | 0 | 0 | 0.78 | 100 | 200.78 |
ZTS261218P00065000 | 2026-01-07 17:46:39+00:00 | 65 | 0.2 | 0 | 2.8 | 0 | 0 | 5 | 6 | 0.591069 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 1.4 | 20 | 0.307692 | 0 | 0 | 0.2 | 100 | 64.8 |
ZTS261218P00075000 | 2026-03-05 15:48:05+00:00 | 75 | 1 | 0.2 | 3.5 | 0 | 0 | 4 | 14 | 0.511724 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 1.85 | 100 | 1.333333 | 0 | 0 | 1 | 100 | 74 |
ZTS261218P00080000 | 2026-03-16 13:54:23+00:00 | 80 | 1.8 | 1.3 | 4.1 | 0 | 0 | 1 | 15 | 0.483526 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 2.7 | 180 | 2.25 | 0 | 0 | 1.8 | 100 | 78.2 |
ZTS261218P00085000 | 2026-03-13 14:19:54+00:00 | 85 | 2.65 | 1.5 | 4.6 | 0 | 0 | 1 | 19 | 0.448614 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 3.05 | 265 | 3.117647 | 0 | 0 | 2.65 | 100 | 82.35 |
ZTS261218P00090000 | 2026-03-12 19:46:58+00:00 | 90 | 3.6 | 2.3 | 5.9 | 0 | 0 | 1 | 4 | 0.441656 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 4.1 | 360 | 4 | 0 | 0 | 3.6 | 100 | 86.4 |
ZTS261218P00095000 | 2026-02-24 16:45:37+00:00 | 95 | 2.75 | 3.4 | 7 | 0 | 0 | 1 | 28 | 0.421209 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 5.2 | 275 | 2.894737 | 0 | 0 | 2.75 | 100 | 92.25 |
ZTS261218P00100000 | 2026-03-06 15:28:59+00:00 | 100 | 5.32 | 5.2 | 7.8 | 0 | 0 | 1 | 151 | 0.387335 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 6.5 | 532 | 5.32 | 0 | 0 | 5.32 | 100 | 94.68 |
ZTS261218P00105000 | 2025-12-12 16:22:57+00:00 | 105 | 7.9 | 5.2 | 7.8 | 0 | 0 | 1 | 3 | 0.328071 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 6.5 | 790 | 7.52381 | 0 | 0 | 7.9 | 100 | 97.1 |
ZTS261218P00110000 | 2026-03-13 15:11:23+00:00 | 110 | 9.6 | 8.6 | 12 | 0 | 0 | 5 | 18 | 0.379157 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 10.3 | 960 | 8.727273 | 0 | 0 | 9.6 | 100 | 100.4 |
ZTS261218P00115000 | 2026-03-17 17:16:37+00:00 | 115 | 9.5 | 10.9 | 14.1 | 0 | 0 | 2 | 7 | 0.364997 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 12.5 | 950 | 8.26087 | 0 | 0 | 9.5 | 100 | 105.5 |
ZTS261218P00120000 | 2026-03-16 13:57:18+00:00 | 120 | 14.5 | 13.3 | 16.8 | 0 | 0 | 1 | 30 | 0.359748 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 15.05 | 1,450 | 12.083333 | 119 | 820.689655 | -104.5 | -720.689655 | 105.5 |
ZTS261218P00125000 | 2026-02-12 16:20:24+00:00 | 125 | 11.26 | 16.5 | 18.9 | 0 | 0 | 10 | 49 | 0.332862 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 17.7 | 1,126 | 9.008 | 124 | 1,101.243339 | -112.74 | -1,001.243339 | 113.74 |
ZTS261218P00130000 | 2026-03-20 15:03:27+00:00 | 130 | 19.8 | 19.7 | 22.1 | 1 | 5.319149 | 1 | 13 | 0.327033 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 20.9 | 1,980 | 15.230769 | 129 | 651.515152 | -109.2 | -551.515152 | 110.2 |
ZTS261218P00135000 | 2026-03-16 18:14:39+00:00 | 135 | 22.88 | 22.6 | 25.5 | 0 | 0 | 1 | 4 | 0.31977 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 24.05 | 2,288 | 16.948148 | 134 | 585.664336 | -111.12 | -485.664336 | 112.12 |
ZTS261218P00140000 | 2026-03-05 15:48:46+00:00 | 140 | 21.7 | 26.3 | 29.2 | 0 | 0 | 1 | 11 | 0.314338 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 27.75 | 2,170 | 15.5 | 139 | 640.552995 | -117.3 | -540.552995 | 118.3 |
ZTS261218P00145000 | 2026-02-12 14:54:18+00:00 | 145 | 27.3 | 30.3 | 33.1 | 0 | 0 | 2 | 12 | 0.308418 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 31.7 | 2,730 | 18.827586 | 144 | 527.472527 | -116.7 | -427.472527 | 117.7 |
ZTS261218P00150000 | 2026-03-20 18:02:01+00:00 | 150 | 35.5 | 35.3 | 37.3 | 3.400002 | 10.591906 | 4 | 13 | 0.306281 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 36.3 | 3,550 | 23.666667 | 149 | 419.71831 | -113.5 | -319.71831 | 114.5 |
ZTS261218P00160000 | 2026-03-20 18:02:01+00:00 | 160 | 44.59 | 43.6 | 40 | 0.59 | 1.340909 | 3 | 3 | 0.00001 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 41.8 | 4,459 | 27.86875 | 159 | 356.582193 | -114.41 | -256.582193 | 115.41 |
ZTS261218P00170000 | 2026-01-05 14:34:23+00:00 | 170 | 44.6 | 39.5 | 42.3 | 0 | 0 | 1 | 2 | 0.00001 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 40.9 | 4,460 | 26.235294 | 169 | 378.923767 | -124.4 | -278.923767 | 125.4 |
ZTS261218P00180000 | 2026-01-21 17:08:34+00:00 | 180 | 55.5 | 55.5 | 59.8 | 0 | 0 | null | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 57.65 | 5,550 | 30.833333 | 179 | 322.522523 | -123.5 | -222.522523 | 124.5 |
ZTS270115C00060000 | 2026-01-12 19:11:37+00:00 | 60 | 66.86 | 69.3 | 73 | 0 | 0 | null | 1 | 1.265873 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 71.15 | 6,686 | 111.433333 | 59 | 88.244092 | 7.86 | 11.755908 | 126.86 |
ZTS270115C00070000 | 2026-02-05 14:49:50+00:00 | 70 | 59 | 52 | 55.8 | 0 | 0 | 2 | 2 | 0.763186 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 53.9 | 5,900 | 84.285714 | 69 | 116.949153 | -10 | -16.949153 | 129 |
ZTS270115C00075000 | 2026-01-16 20:23:37+00:00 | 75 | 52.35 | 47.5 | 51.3 | 0 | 0 | 1 | 1 | 0.710696 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 49.4 | 5,235 | 69.8 | 74 | 141.356256 | -21.65 | -41.356256 | 127.35 |
ZTS270115C00080000 | 2026-03-06 17:13:53+00:00 | 80 | 44.65 | 37 | 42 | 0 | 0 | 2 | 6 | 0.551274 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 39.5 | 4,465 | 55.8125 | 79 | 176.931691 | -34.35 | -76.931691 | 124.65 |
ZTS270115C00085000 | 2026-02-02 20:46:53+00:00 | 85 | 44 | 39 | 43.3 | 0 | 0 | 1 | 3 | 0.635624 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 41.15 | 4,400 | 51.764706 | 84 | 190.909091 | -40 | -90.909091 | 129 |
ZTS270115C00090000 | 2026-03-16 15:03:31+00:00 | 90 | 32.99 | 29.5 | 34 | 0 | 0 | 1 | 248 | 0.500982 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 31.75 | 3,299 | 36.655556 | 89 | 269.778721 | -56.01 | -169.778721 | 122.99 |
ZTS270115C00095000 | 2026-02-24 15:31:50+00:00 | 95 | 39.5 | 26.3 | 30.5 | 0 | 0 | 1 | 17 | 0.486761 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 28.4 | 3,950 | 41.578947 | 94 | 237.974684 | -54.5 | -137.974684 | 134.5 |
ZTS270115C00100000 | 2026-03-06 17:26:45+00:00 | 100 | 28.21 | 22.1 | 27 | 0 | 0 | 3 | 70 | 0.468145 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 24.55 | 2,821 | 28.21 | 99 | 350.939383 | -70.79 | -250.939383 | 128.21 |
ZTS270115C00105000 | 2026-03-03 14:34:20+00:00 | 105 | 30.34 | 19.2 | 23.9 | 0 | 0 | 1 | 10 | 0.456182 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 21.55 | 3,034 | 28.895238 | 104 | 342.781806 | -73.66 | -242.781806 | 135.34 |
ZTS270115C00110000 | 2026-03-12 16:12:57+00:00 | 110 | 19.4 | 16.2 | 21 | 0 | 0 | 1 | 35 | 0.444616 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 18.6 | 1,940 | 17.636364 | 109 | 561.85567 | -89.6 | -461.85567 | 129.4 |
ZTS270115C00115000 | 2026-03-12 16:35:50+00:00 | 115 | 16.5 | 14.1 | 18 | 0 | 0 | 1 | 9 | 0.42597 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 16.05 | 1,650 | 14.347826 | 114 | 690.909091 | -97.5 | -590.909091 | 131.5 |
ZTS270115C00120000 | 2026-03-20 16:20:32+00:00 | 120 | 13.5 | 11.8 | 15.6 | -2.5 | -15.625 | 1 | 52 | 0.417303 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 13.7 | 1,350 | 11.25 | 0 | 0 | 13.5 | 100 | 133.5 |
ZTS270115C00125000 | 2026-03-19 15:30:13+00:00 | 125 | 11.45 | 10.1 | 13.3 | 0 | 0 | 1 | 94 | 0.406134 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 11.7 | 1,145 | 9.16 | 0 | 0 | 11.45 | 100 | 136.45 |
ZTS270115C00130000 | 2026-03-20 15:23:03+00:00 | 130 | 9.55 | 7.7 | 11.4 | 0.3 | 3.243245 | 1 | 26 | 0.399786 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 9.55 | 955 | 7.346154 | 0 | 0 | 9.55 | 100 | 139.55 |
ZTS270115C00135000 | 2026-03-16 18:14:32+00:00 | 135 | 8.49 | 5.6 | 9.5 | 0 | 0 | 3 | 38 | 0.388556 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 7.55 | 849 | 6.288889 | 0 | 0 | 8.49 | 100 | 143.49 |
ZTS270115C00140000 | 2026-03-18 16:58:34+00:00 | 140 | 6.5 | 4.1 | 8.2 | 0 | 0 | 1 | 85 | 0.38764 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 6.15 | 650 | 4.642857 | 0 | 0 | 6.5 | 100 | 146.5 |
ZTS270115C00145000 | 2026-03-19 15:58:28+00:00 | 145 | 5.23 | 3 | 7.1 | 0 | 0 | 1 | 75 | 0.387762 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 5.05 | 523 | 3.606897 | 0 | 0 | 5.23 | 100 | 150.23 |
ZTS270115C00150000 | 2026-03-20 19:31:04+00:00 | 150 | 3.28 | 1.85 | 6.1 | -0.62 | -15.897439 | 1 | 354 | 0.386786 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 3.975 | 328 | 2.186667 | 0 | 0 | 3.28 | 100 | 153.28 |
ZTS270115C00155000 | 2026-03-16 13:43:45+00:00 | 155 | 3.63 | 1.35 | 4.9 | 0 | 0 | 7 | 62 | 0.375983 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 3.125 | 363 | 2.341935 | 0 | 0 | 3.63 | 100 | 158.63 |
ZTS270115C00160000 | 2026-02-27 20:50:30+00:00 | 160 | 5.9 | 1.05 | 4.7 | 0 | 0 | 5 | 44 | 0.392096 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.875 | 590 | 3.6875 | 0 | 0 | 5.9 | 100 | 165.9 |
ZTS270115C00165000 | 2026-02-24 16:39:45+00:00 | 165 | 1.82 | 0.5 | 3.9 | -2.38 | -56.66666 | 7 | 51 | 0.386786 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.2 | 182 | 1.10303 | 0 | 0 | 1.82 | 100 | 166.82 |
ZTS270115C00170000 | 2026-03-06 20:01:19+00:00 | 170 | 2.15 | 0.15 | 2.6 | 0 | 0 | 5 | 69 | 0.357856 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.375 | 215 | 1.264706 | 0 | 0 | 2.15 | 100 | 172.15 |
ZTS270115C00175000 | 2026-03-06 14:54:07+00:00 | 175 | 2 | 0 | 3.3 | 0 | 0 | 1 | 3,783 | 0.402838 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.65 | 200 | 1.142857 | 0 | 0 | 2 | 100 | 177 |
ZTS270115C00180000 | 2026-01-30 20:24:50+00:00 | 180 | 2.39 | 0 | 3.4 | 0 | 0 | 2 | 39 | 0.423956 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.7 | 239 | 1.327778 | 0 | 0 | 2.39 | 100 | 182.39 |
ZTS270115C00185000 | 2026-02-12 17:52:44+00:00 | 185 | 1.92 | 0 | 2.95 | 0 | 0 | 14 | 33 | 0.422735 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.475 | 192 | 1.037838 | 0 | 0 | 1.92 | 100 | 186.92 |
ZTS270115C00190000 | 2026-02-12 16:21:01+00:00 | 190 | 1.49 | 0 | 2.85 | 0 | 0 | 2 | 13 | 0.43421 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.425 | 149 | 0.784211 | 0 | 0 | 1.49 | 100 | 191.49 |
ZTS270115C00195000 | 2026-01-20 19:06:19+00:00 | 195 | 1 | 0 | 1.8 | 0 | 0 | 2 | 76 | 0.399664 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 0.9 | 100 | 0.512821 | 0 | 0 | 1 | 100 | 196 |
ZTS270115C00200000 | 2026-03-17 14:50:31+00:00 | 200 | 1.5 | 0 | 1.5 | 0 | 0 | 1 | 53 | 0.396368 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 0.75 | 150 | 0.75 | 0 | 0 | 1.5 | 100 | 201.5 |
ZTS270115C00210000 | 2026-03-18 18:45:03+00:00 | 210 | 0.6 | 0 | 2.7 | 0 | 0 | 10 | 35 | 0.484136 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.35 | 60 | 0.285714 | 0 | 0 | 0.6 | 100 | 210.6 |
ZTS270115C00220000 | 2026-03-02 18:48:13+00:00 | 220 | 0.6 | 0 | 3.5 | 0 | 0 | 20 | 23 | 0.544743 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.75 | 60 | 0.272727 | 0 | 0 | 0.6 | 100 | 220.6 |
ZTS270115C00230000 | 2025-11-28 16:07:00+00:00 | 230 | 1.4 | 0 | 0 | 0 | 0 | 20 | 6 | 0.125009 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 0 | 140 | 0.608696 | 0 | 0 | 1.4 | 100 | 231.4 |
ZTS270115C00240000 | 2025-10-07 17:09:43+00:00 | 240 | 1.1 | 0 | 2.85 | 0 | 0 | 2 | 5 | 0.562871 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.425 | 110 | 0.458333 | 0 | 0 | 1.1 | 100 | 241.1 |
ZTS270115C00250000 | 2026-01-07 17:26:30+00:00 | 250 | 0.53 | 0 | 1 | 0 | 0 | 1 | 33 | 0.470464 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 0.5 | 53 | 0.212 | 0 | 0 | 0.53 | 100 | 250.53 |
ZTS270115C00260000 | 2025-12-31 18:34:21+00:00 | 260 | 0.59 | 0 | 3.2 | 0 | 0 | 2 | 5 | 0.533696 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.6 | 59 | 0.226923 | 0 | 0 | 0.59 | 100 | 260.59 |
ZTS270115C00270000 | 2024-12-04 14:42:06+00:00 | 270 | 5 | 1.05 | 4.6 | 0 | 0 | 25 | 30 | 0.622318 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.825 | 500 | 1.851852 | 0 | 0 | 5 | 100 | 275 |
ZTS270115C00290000 | 2026-03-13 16:19:53+00:00 | 290 | 0.02 | 0 | 0.2 | 0 | 0 | 4 | 41 | 0.425787 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 0.1 | 2 | 0.006897 | 0 | 0 | 0.02 | 100 | 290.02 |
ZTS270115P00060000 | 2026-03-09 14:44:45+00:00 | 60 | 0.5 | 0 | 1 | 0 | 0 | 1 | 1 | 0.477422 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 0.5 | 50 | 0.833333 | 0 | 0 | 0.5 | 100 | 59.5 |
ZTS270115P00065000 | 2025-12-26 17:51:50+00:00 | 65 | 0.25 | 0 | 3.7 | 0 | 0 | 1 | 44 | 0.615971 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.85 | 25 | 0.384615 | 0 | 0 | 0.25 | 100 | 64.75 |
ZTS270115P00070000 | 2026-03-11 17:51:25+00:00 | 70 | 1.15 | 0.1 | 3.6 | 0 | 0 | 7 | 37 | 0.549321 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.85 | 115 | 1.642857 | 0 | 0 | 1.15 | 100 | 68.85 |
ZTS270115P00075000 | 2026-03-11 17:28:06+00:00 | 75 | 1.65 | 0.7 | 4 | 0 | 0 | 5 | 160 | 0.511357 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 2.35 | 165 | 2.2 | 0 | 0 | 1.65 | 100 | 73.35 |
ZTS270115P00080000 | 2026-03-11 17:28:05+00:00 | 80 | 2.15 | 0.8 | 4.6 | 0 | 0 | 3 | 111 | 0.481695 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 2.7 | 215 | 2.6875 | 0 | 0 | 2.15 | 100 | 77.85 |
ZTS270115P00085000 | 2026-03-05 17:44:04+00:00 | 85 | 2.5 | 1.5 | 5.7 | 0 | 0 | 4 | 53 | 0.468999 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 3.6 | 250 | 2.941176 | 0 | 0 | 2.5 | 100 | 82.5 |
ZTS270115P00090000 | 2026-03-11 16:17:27+00:00 | 90 | 3.7 | 2.5 | 5.2 | 0 | 0 | 2 | 44 | 0.396246 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 3.85 | 370 | 4.111111 | 0 | 0 | 3.7 | 100 | 86.3 |
ZTS270115P00095000 | 2026-03-11 16:17:14+00:00 | 95 | 4.8 | 3.7 | 7.9 | 0 | 0 | 1 | 39 | 0.428778 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 5.8 | 480 | 5.052632 | 0 | 0 | 4.8 | 100 | 90.2 |
ZTS270115P00100000 | 2026-03-12 19:51:29+00:00 | 100 | 6.45 | 5 | 9.2 | 0 | 0 | 1 | 44 | 0.408636 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 7.1 | 645 | 6.45 | 0 | 0 | 6.45 | 100 | 93.55 |
ZTS270115P00105000 | 2026-03-12 13:51:25+00:00 | 105 | 7.2 | 6.6 | 10.6 | 0 | 0 | 1 | 19 | 0.387 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 8.6 | 720 | 6.857143 | 0 | 0 | 7.2 | 100 | 97.8 |
ZTS270115P00110000 | 2026-03-11 18:17:58+00:00 | 110 | 9.02 | 8.4 | 12.6 | 0 | 0 | 10 | 98 | 0.376105 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 10.5 | 902 | 8.2 | 0 | 0 | 9.02 | 100 | 100.98 |
ZTS270115P00115000 | 2026-03-12 19:40:10+00:00 | 115 | 11.64 | 10.5 | 14.8 | 0 | 0 | 1 | 98 | 0.364569 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 12.65 | 1,164 | 10.121739 | 0 | 0 | 11.64 | 100 | 103.36 |
ZTS270115P00120000 | 2026-03-17 14:13:18+00:00 | 120 | 12.65 | 13.1 | 17.5 | 0 | 0 | 2 | 60 | 0.35929 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 15.3 | 1,265 | 10.541667 | 119 | 940.711462 | -106.35 | -840.711462 | 107.35 |
ZTS270115P00125000 | 2026-02-27 18:13:16+00:00 | 125 | 10.6 | 15.5 | 20 | 0 | 0 | 1 | 99 | 0.34339 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 17.75 | 1,060 | 8.48 | 124 | 1,169.811321 | -113.4 | -1,069.811321 | 114.4 |
ZTS270115P00130000 | 2026-03-03 18:47:24+00:00 | 130 | 15.2 | 19.5 | 23.6 | 0 | 0 | 1 | 17 | 0.348334 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 21.55 | 1,520 | 11.692308 | 129 | 848.684211 | -113.8 | -748.684211 | 114.8 |
ZTS270115P00135000 | 2026-03-06 19:56:09+00:00 | 135 | 21.06 | 22.1 | 26.8 | 0 | 0 | 1 | 15 | 0.338019 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 24.45 | 2,106 | 15.6 | 134 | 636.277303 | -112.94 | -536.277303 | 113.94 |
ZTS270115P00140000 | 2026-03-13 17:23:21+00:00 | 140 | 28.8 | 26 | 30.8 | 0 | 0 | 10 | 180 | 0.342902 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 28.4 | 2,880 | 20.571429 | 139 | 482.638889 | -110.2 | -382.638889 | 111.2 |
ZTS270115P00145000 | 2026-02-11 19:48:17+00:00 | 145 | 24.35 | 30 | 34.5 | 0 | 0 | 20 | 44 | 0.33509 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 32.25 | 2,435 | 16.793103 | 144 | 591.37577 | -119.65 | -491.37577 | 120.65 |
ZTS270115P00150000 | 2026-02-05 20:40:28+00:00 | 150 | 28.2 | 29.2 | 32.6 | 0 | 0 | 1 | 265 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 30.9 | 2,820 | 18.8 | 149 | 528.368794 | -120.8 | -428.368794 | 121.8 |
ZTS270115P00155000 | 2026-01-08 14:50:03+00:00 | 155 | 32 | 26.8 | 30.1 | 0 | 0 | 1 | 44 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 28.45 | 3,200 | 20.645161 | 154 | 481.25 | -122 | -381.25 | 123 |
ZTS270115P00160000 | 2026-03-20 18:28:53+00:00 | 160 | 46.05 | 43.1 | 47.5 | 10.549999 | 29.718307 | 2 | 46 | 0.341681 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 45.3 | 4,605 | 28.78125 | 159 | 345.276873 | -112.95 | -245.276873 | 113.95 |
ZTS270115P00165000 | 2025-12-05 15:02:51+00:00 | 165 | 45 | 39.7 | 44 | 0 | 0 | 1 | 2 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 41.85 | 4,500 | 27.272727 | 164 | 364.444444 | -119 | -264.444444 | 120 |
ZTS270115P00170000 | 2025-12-30 15:46:12+00:00 | 170 | 44.4 | 44 | 48.5 | 0 | 0 | 10 | 36 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 46.25 | 4,440 | 26.117647 | 169 | 380.630631 | -124.6 | -280.630631 | 125.6 |
ZTS270115P00175000 | 2026-03-13 15:25:41+00:00 | 175 | 60.2 | 57 | 62 | 0 | 0 | 5 | 5 | 0.37879 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 59.5 | 6,020 | 34.4 | 174 | 289.036545 | -113.8 | -189.036545 | 114.8 |
ZTS270115P00180000 | 2026-01-07 14:38:37+00:00 | 180 | 52.5 | 48.8 | 51.9 | 0 | 0 | 1 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 50.35 | 5,250 | 29.166667 | 179 | 340.952381 | -126.5 | -240.952381 | 127.5 |
ZTS270115P00190000 | 2024-12-16 05:00:27+00:00 | 190 | 25.89 | 24.1 | 27.9 | 0 | 0 | null | 2 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 26 | 2,589 | 13.626316 | 189 | 730.011587 | -163.11 | -630.011587 | 164.11 |
ZTS270115P00195000 | 2025-09-10 13:30:07+00:00 | 195 | 46.43 | 52.5 | 57 | 0 | 0 | null | 2 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 54.75 | 4,643 | 23.810256 | 194 | 417.833297 | -147.57 | -317.833297 | 148.57 |
ZTS270115P00200000 | 2024-12-16 05:00:27+00:00 | 200 | 26.5 | 31.5 | 34.8 | 0 | 0 | 1 | 1 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 33.15 | 2,650 | 13.25 | 199 | 750.943396 | -172.5 | -650.943396 | 173.5 |
ZTS270115P00210000 | 2025-02-18 15:45:13+00:00 | 210 | 54.4 | 47.5 | 52 | 0 | 0 | null | 10 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 49.75 | 5,440 | 25.904762 | 209 | 384.191176 | -154.6 | -284.191176 | 155.6 |
ZTS270115P00220000 | 2025-04-07 14:16:43+00:00 | 220 | 69 | 0 | 0 | 0 | 0 | 10 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 0 | 6,900 | 31.363636 | 219 | 317.391304 | -150 | -217.391304 | 151 |
ZTS270115P00240000 | 2025-02-18 14:32:52+00:00 | 240 | 80.8 | 74.5 | 79.5 | 0 | 0 | null | 0 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 77 | 8,080 | 33.666667 | 239 | 295.792079 | -158.2 | -195.792079 | 159.2 |
ZTS270319C00080000 | 2026-03-06 19:15:47+00:00 | 80 | 45.82 | 38 | 43 | 0 | 0 | 2 | 2 | 0.535954 | True | REGULAR | USD | CALL | 2027-03-19 | 362 | 40.5 | 4,582 | 57.275 | 79 | 172.413793 | -33.18 | -72.413793 | 125.82 |
ZTS270319C00100000 | 2026-03-16 13:30:04+00:00 | 100 | 25.5 | 23.5 | 28.5 | -1.700001 | -6.250003 | 1 | 28 | 0.463506 | True | REGULAR | USD | CALL | 2027-03-19 | 362 | 26 | 2,550 | 25.5 | 99 | 388.235294 | -73.5 | -288.235294 | 125.5 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.