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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZM261218C00065000 | 2026-03-19 14:22:02+00:00 | 65 | 18.1 | 17.9 | 19.95 | 0 | 0 | 1 | 690 | 0.507573 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 18.925 | 1,810 | 27.846154 | 64 | 353.59116 | -45.9 | -253.59116 | 83.1 |
ZM261218C00067500 | 2026-03-09 13:33:51+00:00 | 67.5 | 17.53 | 16.5 | 18.25 | 0 | 0 | 1 | 43 | 0.537236 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 17.375 | 1,753 | 25.97037 | 66.5 | 379.349686 | -48.97 | -279.349686 | 85.03 |
ZM261218C00070000 | 2026-03-10 16:30:19+00:00 | 70 | 16.3 | 14.7 | 16.85 | 0 | 0 | 10 | 338 | 0.531072 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 15.775 | 1,630 | 23.285714 | 69 | 423.312883 | -52.7 | -323.312883 | 86.3 |
ZM261218C00072500 | 2026-03-11 19:00:04+00:00 | 72.5 | 13.78 | 13.4 | 15.4 | 0 | 0 | 26 | 47 | 0.520146 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 14.4 | 1,378 | 19.006897 | 71.5 | 518.867925 | -57.72 | -418.867925 | 86.28 |
ZM261218C00075000 | 2026-03-19 15:56:53+00:00 | 75 | 12.75 | 11.6 | 14 | 0 | 0 | 2 | 288 | 0.508794 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 12.8 | 1,275 | 17 | 74 | 580.392157 | -61.25 | -480.392157 | 87.75 |
ZM261218C00077500 | 2026-03-16 13:57:33+00:00 | 77.5 | 11.45 | 11.5 | 12.65 | 0 | 0 | 2 | 409 | 0.496953 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 12.075 | 1,145 | 14.774194 | 0 | 0 | 11.45 | 100 | 88.95 |
ZM261218C00080000 | 2026-03-17 15:08:35+00:00 | 80 | 10.2 | 10.3 | 11.4 | 0 | 0 | 2 | 1,272 | 0.486516 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 10.85 | 1,020 | 12.75 | 0 | 0 | 10.2 | 100 | 90.2 |
ZM261218C00082500 | 2026-03-16 15:26:16+00:00 | 82.5 | 9.2 | 9.35 | 10.6 | 0 | 0 | 6 | 146 | 0.490606 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 9.975 | 920 | 11.151515 | 0 | 0 | 9.2 | 100 | 91.7 |
ZM261218C00085000 | 2026-03-12 16:32:50+00:00 | 85 | 7.55 | 8.5 | 9.6 | -1.23 | -14.009106 | 2 | 355 | 0.484624 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 9.05 | 755 | 8.882353 | 0 | 0 | 7.55 | 100 | 92.55 |
ZM261218C00087500 | 2026-03-16 14:42:49+00:00 | 87.5 | 7.4 | 7.6 | 8.65 | 0 | 0 | 12 | 105 | 0.478033 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 8.125 | 740 | 8.457143 | 0 | 0 | 7.4 | 100 | 94.9 |
ZM261218C00090000 | 2026-03-20 19:14:19+00:00 | 90 | 7.5 | 6.9 | 7.65 | 0.65 | 9.489053 | 1 | 410 | 0.467168 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 7.275 | 750 | 8.333333 | 0 | 0 | 7.5 | 100 | 97.5 |
ZM261218C00092500 | 2026-03-16 17:05:33+00:00 | 92.5 | 6.05 | 6.15 | 7.25 | 0 | 0 | 4 | 125 | 0.477178 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 6.7 | 605 | 6.540541 | 0 | 0 | 6.05 | 100 | 98.55 |
ZM261218C00095000 | 2026-03-18 19:00:14+00:00 | 95 | 6.05 | 5.45 | 6.5 | 0 | 0 | 2 | 435 | 0.471563 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 5.975 | 605 | 6.368421 | 0 | 0 | 6.05 | 100 | 101.05 |
ZM261218C00097500 | 2026-03-18 18:30:19+00:00 | 97.5 | 5.4 | 4.85 | 5.85 | 0 | 0 | 1 | 28 | 0.467718 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 5.35 | 540 | 5.538462 | 0 | 0 | 5.4 | 100 | 102.9 |
ZM261218C00100000 | 2026-03-19 19:17:10+00:00 | 100 | 4.69 | 4.45 | 5.2 | 0 | 0 | 1 | 7,979 | 0.461736 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 4.825 | 469 | 4.69 | 0 | 0 | 4.69 | 100 | 104.69 |
ZM261218C00105000 | 2026-03-18 16:58:08+00:00 | 105 | 3.85 | 2.95 | 4.55 | 0 | 0 | 2 | 565 | 0.472173 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 3.75 | 385 | 3.666667 | 0 | 0 | 3.85 | 100 | 108.85 |
ZM261218C00110000 | 2026-03-16 13:48:58+00:00 | 110 | 2.79 | 2.07 | 3.8 | 0 | 0 | 5 | 615 | 0.472295 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 2.935 | 279 | 2.536364 | 0 | 0 | 2.79 | 100 | 112.79 |
ZM261218C00115000 | 2026-03-17 14:34:51+00:00 | 115 | 2.4 | 2.06 | 2.99 | 0 | 0 | 1 | 1,732 | 0.462896 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 2.525 | 240 | 2.086957 | 0 | 0 | 2.4 | 100 | 117.4 |
ZM261218C00120000 | 2026-03-18 13:42:59+00:00 | 120 | 1.98 | 1.6 | 2.59 | 0 | 0 | 100 | 2,890 | 0.469244 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 2.095 | 198 | 1.65 | 0 | 0 | 1.98 | 100 | 121.98 |
ZM261218C00125000 | 2026-03-04 18:28:29+00:00 | 125 | 2 | 1.41 | 2.11 | 0 | 0 | 10 | 464 | 0.466314 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.76 | 200 | 1.6 | 0 | 0 | 2 | 100 | 127 |
ZM261218C00130000 | 2026-03-02 15:01:26+00:00 | 130 | 1.2 | 0.79 | 2.01 | 0 | 0 | 1 | 731 | 0.483892 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.4 | 120 | 0.923077 | 0 | 0 | 1.2 | 100 | 131.2 |
ZM261218C00135000 | 2026-03-04 17:05:22+00:00 | 135 | 1.25 | 0.66 | 1.77 | 0 | 0 | 1 | 90 | 0.489751 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.215 | 125 | 0.925926 | 0 | 0 | 1.25 | 100 | 136.25 |
ZM261218C00140000 | 2026-03-06 16:20:53+00:00 | 140 | 1.04 | 0.54 | 1.29 | 0 | 0 | 5 | 269 | 0.47315 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 0.915 | 104 | 0.742857 | 0 | 0 | 1.04 | 100 | 141.04 |
ZM261218P00030000 | 2025-10-28 14:41:06+00:00 | 30 | 0.28 | 0.1 | 0.99 | 0 | 0 | 2 | 5 | 0.658207 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 0.545 | 28 | 0.933333 | 0 | 0 | 0.28 | 100 | 29.72 |
ZM261218P00032500 | 2025-11-26 18:14:07+00:00 | 32.5 | 0.23 | 0 | 0 | 0 | 0 | 5 | 5 | 0.250008 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 0 | 23 | 0.707692 | 0 | 0 | 0.23 | 100 | 32.27 |
ZM261218P00035000 | 2025-10-23 18:08:17+00:00 | 35 | 0.36 | 0 | 1 | 0 | 0 | 2 | 10 | 0.550786 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 0.5 | 36 | 1.028571 | 0 | 0 | 0.36 | 100 | 34.64 |
ZM261218P00037500 | 2025-06-27 19:50:26+00:00 | 37.5 | 1.15 | 0 | 1.71 | 0 | 0 | 1 | 3 | 0.571782 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 0.855 | 115 | 3.066667 | 0 | 0 | 1.15 | 100 | 36.35 |
ZM261218P00040000 | 2026-02-04 14:39:41+00:00 | 40 | 0.45 | 0.33 | 0.96 | 0 | 0 | 2 | 32 | 0.542729 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 0.645 | 45 | 1.125 | 0 | 0 | 0.45 | 100 | 39.55 |
ZM261218P00042500 | 2026-02-11 15:24:32+00:00 | 42.5 | 0.59 | 0.52 | 1.44 | 0 | 0 | 2 | 14 | 0.502935 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 0.98 | 59 | 1.388235 | 0 | 0 | 0.59 | 100 | 41.91 |
ZM261218P00045000 | 2026-02-27 15:14:11+00:00 | 45 | 1.3 | 0.73 | 1.57 | 0 | 0 | 1 | 225 | 0.527348 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 1.15 | 130 | 2.888889 | 0 | 0 | 1.3 | 100 | 43.7 |
ZM261218P00047500 | 2026-02-26 16:52:08+00:00 | 47.5 | 1.65 | 0.79 | 1.98 | 0 | 0 | 3 | 35 | 0.521977 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 1.385 | 165 | 3.473684 | 0 | 0 | 1.65 | 100 | 45.85 |
ZM261218P00050000 | 2026-03-13 13:30:01+00:00 | 50 | 1.95 | 1.35 | 2.34 | 0 | 0 | 2 | 616 | 0.507817 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 1.845 | 195 | 3.9 | 0 | 0 | 1.95 | 100 | 48.05 |
ZM261218P00055000 | 2026-03-04 17:27:48+00:00 | 55 | 2.6 | 2.14 | 3.1 | 0 | 0 | 1 | 1,844 | 0.474126 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 2.62 | 260 | 4.727273 | 0 | 0 | 2.6 | 100 | 52.4 |
ZM261218P00057500 | 2026-02-12 18:59:04+00:00 | 57.5 | 2.21 | 2.66 | 3.65 | 0 | 0 | 1 | 728 | 0.463995 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 3.155 | 221 | 3.843478 | 0 | 0 | 2.21 | 100 | 55.29 |
ZM261218P00060000 | 2026-03-20 19:18:52+00:00 | 60 | 3.7 | 3.25 | 4.15 | -0.3 | -7.499999 | 1 | 725 | 0.44782 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 3.7 | 370 | 6.166667 | 0 | 0 | 3.7 | 100 | 56.3 |
ZM261218P00062500 | 2026-03-17 18:24:22+00:00 | 62.5 | 4.6 | 3.95 | 4.85 | 0 | 0 | 10 | 194 | 0.439215 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 4.4 | 460 | 7.36 | 0 | 0 | 4.6 | 100 | 57.9 |
ZM261218P00065000 | 2026-03-20 19:18:52+00:00 | 65 | 5.16 | 4.9 | 5.55 | -0.24 | -4.444449 | 1 | 1,160 | 0.427252 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 5.225 | 516 | 7.938462 | 0 | 0 | 5.16 | 100 | 59.84 |
ZM261218P00067500 | 2026-03-17 18:07:36+00:00 | 67.5 | 6.2 | 5.8 | 6.45 | 0 | 0 | 1 | 114 | 0.421026 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 6.125 | 620 | 9.185185 | 0 | 0 | 6.2 | 100 | 61.3 |
ZM261218P00070000 | 2026-03-16 19:43:01+00:00 | 70 | 7.6 | 6.7 | 7.7 | 0 | 0 | 7 | 334 | 0.425848 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 7.2 | 760 | 10.857143 | 0 | 0 | 7.6 | 100 | 62.4 |
ZM261218P00072500 | 2026-02-26 14:52:02+00:00 | 72.5 | 8.8 | 7.75 | 8.65 | 0 | 0 | 2 | 173 | 0.414435 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 8.2 | 880 | 12.137931 | 0 | 0 | 8.8 | 100 | 63.7 |
ZM261218P00075000 | 2026-03-20 15:54:14+00:00 | 75 | 9.64 | 8.85 | 9.8 | 0.14 | 1.473688 | 2 | 1,147 | 0.407721 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 9.325 | 964 | 12.853333 | 0 | 0 | 9.64 | 100 | 65.36 |
ZM261218P00077500 | 2026-03-04 16:13:06+00:00 | 77.5 | 11 | 10.1 | 11.05 | 0 | 0 | 1 | 152 | 0.401556 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 10.575 | 1,100 | 14.193548 | 76.5 | 695.454545 | -65.5 | -595.454545 | 66.5 |
ZM261218P00080000 | 2026-03-18 17:41:41+00:00 | 80 | 12.18 | 11.3 | 12.5 | 0 | 0 | 1 | 343 | 0.399664 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 11.9 | 1,218 | 15.225 | 79 | 648.604269 | -66.82 | -548.604269 | 67.82 |
ZM261218P00082500 | 2026-03-17 15:21:48+00:00 | 82.5 | 13.91 | 12.85 | 14.05 | 0 | 0 | 6 | 79 | 0.398382 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 13.45 | 1,391 | 16.860606 | 81.5 | 585.909418 | -67.59 | -485.909418 | 68.59 |
ZM261218P00085000 | 2026-03-03 15:38:57+00:00 | 85 | 16.7 | 14.35 | 15.55 | -0.91 | -5.167518 | 2 | 80 | 0.391974 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 14.95 | 1,670 | 19.647059 | 84 | 502.994012 | -67.3 | -402.994012 | 68.3 |
ZM261218P00087500 | 2026-02-25 20:25:19+00:00 | 87.5 | 13.05 | 15.85 | 17.5 | 0 | 0 | 25 | 92 | 0.399908 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 16.675 | 1,305 | 14.914286 | 86.5 | 662.835249 | -73.45 | -562.835249 | 74.45 |
ZM261218P00090000 | 2026-03-04 17:11:36+00:00 | 90 | 17.78 | 17.95 | 19.1 | 0 | 0 | 19 | 77 | 0.391486 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 18.525 | 1,778 | 19.755556 | 89 | 500.56243 | -71.22 | -400.56243 | 72.22 |
ZM261218P00092500 | 2026-03-04 15:29:20+00:00 | 92.5 | 20 | 19.75 | 20.7 | 0 | 0 | 1 | 44 | 0.379889 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 20.225 | 2,000 | 21.621622 | 91.5 | 457.5 | -71.5 | -357.5 | 72.5 |
ZM261218P00095000 | 2026-03-12 15:34:26+00:00 | 95 | 22.3 | 21.4 | 22.65 | 0 | 0 | 2 | 68 | 0.379645 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 22.025 | 2,230 | 23.473684 | 94 | 421.524664 | -71.7 | -321.524664 | 72.7 |
ZM261218P00097500 | 2026-03-16 16:51:11+00:00 | 97.5 | 24.55 | 22.85 | 24.7 | 0 | 0 | 1 | 28 | 0.381354 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 23.775 | 2,455 | 25.179487 | 96.5 | 393.075356 | -71.95 | -293.075356 | 72.95 |
ZM261218P00100000 | 2026-03-11 14:48:05+00:00 | 100 | 25.95 | 24.85 | 26.75 | 0 | 0 | 3 | 90 | 0.380743 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 25.8 | 2,595 | 25.95 | 99 | 381.50289 | -73.05 | -281.50289 | 74.05 |
ZM261218P00105000 | 2026-02-11 15:16:04+00:00 | 105 | 21.2 | 28.95 | 31.5 | 0 | 0 | 9 | 11 | 0.405279 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 30.225 | 2,120 | 20.190476 | 104 | 490.566038 | -82.8 | -390.566038 | 83.8 |
ZM261218P00110000 | 2026-02-03 16:26:03+00:00 | 110 | 24 | 33.3 | 35.85 | 0 | 0 | 6 | 13 | 0.404425 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 34.575 | 2,400 | 21.818182 | 109 | 454.166667 | -85 | -354.166667 | 86 |
ZM261218P00115000 | 2026-02-04 18:09:39+00:00 | 115 | 28.85 | 37.85 | 40.4 | 0 | 0 | 1 | 2 | 0.407965 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 39.125 | 2,885 | 25.086957 | 114 | 395.147314 | -85.15 | -295.147314 | 86.15 |
ZM261218P00120000 | 2026-03-04 16:22:11+00:00 | 120 | 43.44 | 42 | 45.4 | 0 | 0 | 1 | 6 | 0.435064 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 43.7 | 4,344 | 36.2 | 119 | 273.941068 | -75.56 | -173.941068 | 76.56 |
ZM261218P00125000 | 2026-02-10 18:49:47+00:00 | 125 | 33.3 | 47 | 50 | 0 | 0 | 2 | 7 | 0.433477 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 48.5 | 3,330 | 26.64 | 124 | 372.372372 | -90.7 | -272.372372 | 91.7 |
ZM261218P00130000 | 2026-01-27 15:02:32+00:00 | 130 | 37 | 50.95 | 54.85 | 0 | 0 | 1 | 0 | 0.445562 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 52.9 | 3,700 | 28.461538 | 129 | 348.648649 | -92 | -248.648649 | 93 |
ZM270115C00032500 | 2026-03-09 18:40:40+00:00 | 32.5 | 45.98 | 43.5 | 48 | 0 | 0 | 2 | 17 | 0.75342 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 45.75 | 4,598 | 141.476923 | 31.5 | 68.508047 | 14.48 | 31.491953 | 78.48 |
ZM270115C00035000 | 2025-12-02 17:23:43+00:00 | 35 | 53.19 | 0 | 55.5 | 0 | 0 | 1 | 33 | 1.73816 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 27.75 | 5,319 | 151.971429 | 34 | 63.92179 | 19.19 | 36.07821 | 88.19 |
ZM270115C00037500 | 2025-11-07 18:27:23+00:00 | 37.5 | 46.3 | 0 | 0 | 0 | 0 | 3 | 17 | 0.00001 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 0 | 4,630 | 123.466667 | 36.5 | 78.833693 | 9.8 | 21.166307 | 83.8 |
ZM270115C00040000 | 2026-03-09 14:36:43+00:00 | 40 | 39 | 36.5 | 40.6 | 0 | 0 | 2 | 169 | 0.627933 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 38.55 | 3,900 | 97.5 | 39 | 100 | 0 | 0 | 79 |
ZM270115C00042500 | 2025-10-09 17:45:31+00:00 | 42.5 | 42.29 | 42.5 | 46.25 | 0 | 0 | 2 | 6 | 1.174565 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 44.375 | 4,229 | 99.505882 | 41.5 | 98.131946 | 0.79 | 1.868054 | 84.79 |
ZM270115C00045000 | 2026-03-05 14:43:58+00:00 | 45 | 34.6 | 32 | 36.8 | 0 | 0 | 1 | 22 | 0.606083 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 34.4 | 3,460 | 76.888889 | 44 | 127.16763 | -9.4 | -27.16763 | 79.6 |
ZM270115C00047500 | 2026-02-26 19:35:08+00:00 | 47.5 | 30 | 30 | 34 | 0 | 0 | 3 | 16 | 0.566899 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 32 | 3,000 | 63.157895 | 46.5 | 155 | -16.5 | -55 | 77.5 |
ZM270115C00050000 | 2026-03-06 14:38:14+00:00 | 50 | 30 | 28 | 32.5 | 0 | 0 | 1 | 42 | 0.572392 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 30.25 | 3,000 | 60 | 49 | 163.333333 | -19 | -63.333333 | 80 |
ZM270115C00055000 | 2026-03-16 13:37:33+00:00 | 55 | 24.46 | 24 | 28 | 0 | 0 | 1 | 23 | 0.525884 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 26 | 2,446 | 44.472727 | 54 | 220.768602 | -29.54 | -120.768602 | 79.46 |
ZM270115C00057500 | 2026-02-26 16:59:38+00:00 | 57.5 | 22.03 | 22 | 26.5 | 0 | 0 | 3 | 12 | 0.520513 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 24.25 | 2,203 | 38.313043 | 56.5 | 256.468452 | -34.47 | -156.468452 | 79.53 |
ZM270115C00060000 | 2026-03-17 14:31:51+00:00 | 60 | 22.15 | 21.45 | 25 | 0 | 0 | 1 | 104 | 0.546513 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 23.225 | 2,215 | 36.916667 | 59 | 266.365688 | -36.85 | -166.365688 | 82.15 |
ZM270115C00062500 | 2026-01-14 20:42:53+00:00 | 62.5 | 26.07 | 20 | 22.25 | 0 | 0 | 1 | 49 | 0.517461 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 21.125 | 2,607 | 41.712 | 61.5 | 235.903337 | -35.43 | -135.903337 | 88.57 |
ZM270115C00065000 | 2026-03-20 14:06:37+00:00 | 65 | 18.54 | 17 | 20.5 | 0.5 | 2.771618 | 3 | 335 | 0.550786 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 18.75 | 1,854 | 28.523077 | 64 | 345.199569 | -45.46 | -245.199569 | 83.54 |
ZM270115C00067500 | 2026-03-20 19:30:35+00:00 | 67.5 | 18.1 | 15.8 | 19.45 | 1.5 | 9.036144 | 1 | 39 | 0.560673 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 17.625 | 1,810 | 26.814815 | 66.5 | 367.403315 | -48.4 | -267.403315 | 85.6 |
ZM270115C00070000 | 2026-03-18 18:11:09+00:00 | 70 | 16.45 | 15 | 19 | 0 | 0 | 1 | 588 | 0.511602 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 17 | 1,645 | 23.5 | 69 | 419.452888 | -52.55 | -319.452888 | 86.45 |
ZM270115C00072500 | 2026-03-05 17:55:45+00:00 | 72.5 | 16.69 | 13.1 | 16.7 | 0 | 0 | 1 | 62 | 0.545232 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 14.9 | 1,669 | 23.02069 | 71.5 | 428.40024 | -54.81 | -328.40024 | 89.19 |
ZM270115C00075000 | 2026-03-16 19:46:53+00:00 | 75 | 12.86 | 11.9 | 14.45 | 0 | 0 | 4 | 418 | 0.501348 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 13.175 | 1,286 | 17.146667 | 74 | 575.427683 | -61.14 | -475.427683 | 87.86 |
ZM270115C00077500 | 2026-03-20 19:30:03+00:00 | 77.5 | 12.55 | 11.8 | 13.2 | 0.1 | 0.803216 | 20 | 669 | 0.493413 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 12.5 | 1,255 | 16.193548 | 0 | 0 | 12.55 | 100 | 90.05 |
ZM270115C00080000 | 2026-03-20 14:10:04+00:00 | 80 | 10.8 | 10.65 | 11.8 | -0.2 | -1.81818 | 1 | 1,302 | 0.477788 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 11.225 | 1,080 | 13.5 | 0 | 0 | 10.8 | 100 | 90.8 |
ZM270115C00082500 | 2026-03-18 17:24:37+00:00 | 82.5 | 10.53 | 8.5 | 12.1 | 0 | 0 | 9 | 214 | 0.521367 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 10.3 | 1,053 | 12.763636 | 0 | 0 | 10.53 | 100 | 93.03 |
ZM270115C00085000 | 2026-03-18 19:00:27+00:00 | 85 | 9.4 | 8.85 | 10 | 0 | 0 | 11 | 442 | 0.475896 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 9.425 | 940 | 11.058824 | 0 | 0 | 9.4 | 100 | 94.4 |
ZM270115C00087500 | 2026-03-12 16:20:24+00:00 | 87.5 | 8.3 | 7.2 | 9.45 | 0 | 0 | 8 | 184 | 0.484197 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 8.325 | 830 | 9.485714 | 0 | 0 | 8.3 | 100 | 95.8 |
ZM270115C00090000 | 2026-03-19 19:24:27+00:00 | 90 | 7.15 | 7.25 | 8.3 | -0.44 | -5.797102 | 20 | 3,134 | 0.468633 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 7.775 | 715 | 7.944444 | 0 | 0 | 7.15 | 100 | 97.15 |
ZM270115C00092500 | 2026-03-13 15:29:21+00:00 | 92.5 | 6.14 | 6.3 | 7.65 | 0 | 0 | 1 | 261 | 0.469244 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 6.975 | 614 | 6.637838 | 0 | 0 | 6.14 | 100 | 98.64 |
ZM270115C00095000 | 2026-03-20 19:31:40+00:00 | 95 | 6.49 | 5.7 | 7.2 | 0.41 | 6.743418 | 2 | 1,663 | 0.475469 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 6.45 | 649 | 6.831579 | 0 | 0 | 6.49 | 100 | 101.49 |
ZM270115C00097500 | 2026-03-16 14:14:55+00:00 | 97.5 | 5.46 | 4.6 | 7.65 | 0 | 0 | 2 | 38 | 0.514165 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 6.125 | 546 | 5.6 | 0 | 0 | 5.46 | 100 | 102.96 |
ZM270115C00100000 | 2026-03-20 19:20:58+00:00 | 100 | 5.54 | 4.7 | 5.5 | 0.44 | 8.627452 | 9 | 6,735 | 0.451666 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 5.1 | 554 | 5.54 | 0 | 0 | 5.54 | 100 | 105.54 |
ZM270115C00105000 | 2026-03-11 14:49:27+00:00 | 105 | 4.37 | 3.15 | 5.3 | 0 | 0 | 5 | 1,321 | 0.48084 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 4.225 | 437 | 4.161905 | 0 | 0 | 4.37 | 100 | 109.37 |
ZM270115C00110000 | 2026-03-19 19:24:27+00:00 | 110 | 3.4 | 2.3 | 4.25 | 0 | 0 | 1 | 3,054 | 0.469854 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 3.275 | 340 | 3.090909 | 0 | 0 | 3.4 | 100 | 113.4 |
ZM270115C00115000 | 2026-03-20 18:35:27+00:00 | 115 | 2.8 | 2.29 | 3.55 | 0.05 | 1.81818 | 4 | 1,353 | 0.468145 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.92 | 280 | 2.434783 | 0 | 0 | 2.8 | 100 | 117.8 |
ZM270115C00120000 | 2026-03-20 17:09:28+00:00 | 120 | 2.15 | 1.98 | 2.98 | -0.29 | -11.885244 | 21 | 2,042 | 0.467474 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.48 | 215 | 1.791667 | 0 | 0 | 2.15 | 100 | 122.15 |
ZM270115C00125000 | 2026-03-06 16:08:31+00:00 | 125 | 2.22 | 1.73 | 2.27 | 0 | 0 | 1 | 1,049 | 0.453619 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2 | 222 | 1.776 | 0 | 0 | 2.22 | 100 | 127.22 |
ZM270115C00130000 | 2026-03-20 17:22:58+00:00 | 130 | 1.7 | 0.9 | 2.5 | 0.1 | 6.250001 | 3 | 1,679 | 0.490239 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.7 | 170 | 1.307692 | 0 | 0 | 1.7 | 100 | 131.7 |
ZM270115C00135000 | 2026-03-09 15:19:48+00:00 | 135 | 1.43 | 1.04 | 1.8 | 0 | 0 | 1 | 432 | 0.468389 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.42 | 143 | 1.059259 | 0 | 0 | 1.43 | 100 | 136.43 |
ZM270115C00140000 | 2026-03-17 14:25:45+00:00 | 140 | 1.11 | 0.99 | 1.45 | 0 | 0 | 10 | 3,820 | 0.46314 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.22 | 111 | 0.792857 | 0 | 0 | 1.11 | 100 | 141.11 |
ZM270115P00032500 | 2026-03-18 17:28:00+00:00 | 32.5 | 0.5 | 0.06 | 0.54 | 0 | 0 | 11 | 1,689 | 0.516118 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 0.3 | 50 | 1.538462 | 0 | 0 | 0.5 | 100 | 32 |
ZM270115P00035000 | 2026-03-20 15:46:09+00:00 | 35 | 0.4 | 0.13 | 3.3 | -0.01 | -2.439022 | 6 | 14 | 0.70679 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.715 | 40 | 1.142857 | 0 | 0 | 0.4 | 100 | 34.6 |
ZM270115P00037500 | 2026-02-10 16:36:30+00:00 | 37.5 | 0.29 | 0.28 | 3.4 | 0 | 0 | 2 | 4 | 0.667972 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.84 | 29 | 0.773333 | 0 | 0 | 0.29 | 100 | 37.21 |
ZM270115P00040000 | 2026-03-19 19:19:08+00:00 | 40 | 0.75 | 0.23 | 3.45 | 0 | 0 | 5 | 59 | 0.618168 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.84 | 75 | 1.875 | 0 | 0 | 0.75 | 100 | 39.25 |
ZM270115P00042500 | 2026-03-10 13:44:34+00:00 | 42.5 | 1.21 | 0.56 | 1.5 | 0 | 0 | 15 | 163 | 0.537602 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.03 | 121 | 2.847059 | 0 | 0 | 1.21 | 100 | 41.29 |
ZM270115P00045000 | 2026-02-06 17:09:52+00:00 | 45 | 0.56 | 1.03 | 1.54 | 0 | 0 | 5 | 87 | 0.499273 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.285 | 56 | 1.244444 | 0 | 0 | 0.56 | 100 | 44.44 |
ZM270115P00047500 | 2026-03-10 13:44:33+00:00 | 47.5 | 1.86 | 0.94 | 2 | 0 | 0 | 10 | 160 | 0.49854 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.47 | 186 | 3.915789 | 0 | 0 | 1.86 | 100 | 45.64 |
ZM270115P00050000 | 2026-03-18 17:41:40+00:00 | 50 | 1.86 | 1.5 | 2.49 | 0 | 0 | 3 | 703 | 0.49439 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.995 | 186 | 3.72 | 0 | 0 | 1.86 | 100 | 48.14 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.