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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZM270115P00055000 | 2026-03-19 17:16:15+00:00 | 55 | 2.89 | 2.34 | 3.35 | 0 | 0 | 150 | 2,008 | 0.466436 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 2.845 | 289 | 5.254545 | 0 | 0 | 2.89 | 100 | 52.11 |
ZM270115P00057500 | 2026-02-27 20:34:57+00:00 | 57.5 | 3.84 | 2.81 | 3.9 | 0 | 0 | 5 | 796 | 0.45545 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 3.355 | 384 | 6.678261 | 0 | 0 | 3.84 | 100 | 53.66 |
ZM270115P00060000 | 2026-03-19 17:27:03+00:00 | 60 | 4.05 | 3.35 | 4.45 | 0 | 0 | 1 | 856 | 0.441534 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 3.9 | 405 | 6.75 | 0 | 0 | 4.05 | 100 | 55.95 |
ZM270115P00062500 | 2026-03-20 19:42:42+00:00 | 62.5 | 4.55 | 4.05 | 6.8 | -0.35 | -7.142855 | 12 | 193 | 0.507939 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 5.425 | 455 | 7.28 | 0 | 0 | 4.55 | 100 | 57.95 |
ZM270115P00065000 | 2026-03-19 15:31:29+00:00 | 65 | 5.57 | 5.05 | 5.9 | 0 | 0 | 1 | 2,186 | 0.422186 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 5.475 | 557 | 8.569231 | 0 | 0 | 5.57 | 100 | 59.43 |
ZM270115P00067500 | 2026-03-18 19:06:21+00:00 | 67.5 | 6.6 | 5.9 | 8.55 | 0 | 0 | 4 | 704 | 0.487554 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 7.225 | 660 | 9.777778 | 0 | 0 | 6.6 | 100 | 60.9 |
ZM270115P00070000 | 2026-03-18 16:24:15+00:00 | 70 | 7.4 | 6.85 | 8.05 | 0 | 0 | 1 | 1,360 | 0.419378 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 7.45 | 740 | 10.571429 | 0 | 0 | 7.4 | 100 | 62.6 |
ZM270115P00072500 | 2026-03-17 19:43:50+00:00 | 72.5 | 8.75 | 7.85 | 10.35 | 0 | 0 | 3 | 1,875 | 0.459539 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 9.1 | 875 | 12.068966 | 0 | 0 | 8.75 | 100 | 63.75 |
ZM270115P00075000 | 2026-03-20 17:56:49+00:00 | 75 | 9.69 | 9 | 11.85 | -0.110001 | -1.122455 | 72 | 766 | 0.464544 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 10.425 | 969 | 12.92 | 0 | 0 | 9.69 | 100 | 65.31 |
ZM270115P00077500 | 2026-03-20 19:30:03+00:00 | 77.5 | 10.75 | 10.25 | 12.8 | -1.4 | -11.522631 | 20 | 108 | 0.446295 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 11.525 | 1,075 | 13.870968 | 76.5 | 711.627907 | -65.75 | -611.627907 | 66.75 |
ZM270115P00080000 | 2026-03-13 18:16:28+00:00 | 80 | 13.45 | 11.45 | 14.45 | 0 | 0 | 2 | 547 | 0.451177 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 12.95 | 1,345 | 16.8125 | 79 | 587.360595 | -65.55 | -487.360595 | 66.55 |
ZM270115P00082500 | 2026-03-11 19:30:26+00:00 | 82.5 | 14.7 | 12.9 | 15.6 | 0 | 0 | 3 | 1,419 | 0.435308 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 14.25 | 1,470 | 17.818182 | 81.5 | 554.421769 | -66.8 | -454.421769 | 67.8 |
ZM270115P00085000 | 2026-03-20 19:33:26+00:00 | 85 | 15.35 | 14.45 | 17.85 | -0.15 | -0.967739 | 3 | 528 | 0.45667 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 16.15 | 1,535 | 18.058824 | 84 | 547.23127 | -68.65 | -447.23127 | 69.65 |
ZM270115P00087500 | 2026-03-19 19:13:29+00:00 | 87.5 | 17.15 | 14.5 | 18.5 | 0 | 0 | 4 | 157 | 0.417547 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 16.5 | 1,715 | 19.6 | 86.5 | 504.373178 | -69.35 | -404.373178 | 70.35 |
ZM270115P00090000 | 2026-03-13 18:31:08+00:00 | 90 | 20 | 16.8 | 20.65 | 0 | 0 | 1 | 146 | 0.43067 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 18.725 | 2,000 | 22.222222 | 89 | 445 | -69 | -345 | 70 |
ZM270115P00092500 | 2026-03-13 14:07:07+00:00 | 92.5 | 21.6 | 18 | 22.8 | 0 | 0 | 2 | 47 | 0.441961 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 20.4 | 2,160 | 23.351351 | 91.5 | 423.611111 | -69.9 | -323.611111 | 70.9 |
ZM270115P00095000 | 2026-03-13 14:46:52+00:00 | 95 | 23.95 | 20.3 | 24 | 0 | 0 | 9 | 630 | 0.415106 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 22.15 | 2,395 | 25.210526 | 94 | 392.484342 | -70.05 | -292.484342 | 71.05 |
ZM270115P00097500 | 2026-02-03 18:22:40+00:00 | 97.5 | 17.05 | 22.65 | 25 | 0 | 0 | 2 | 23 | 0.375739 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 23.825 | 1,705 | 17.487179 | 96.5 | 565.982405 | -79.45 | -465.982405 | 80.45 |
ZM270115P00100000 | 2026-03-19 19:14:17+00:00 | 100 | 26.2 | 24.3 | 28.2 | 0 | 0 | 3 | 781 | 0.424139 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 26.25 | 2,620 | 26.2 | 99 | 377.862595 | -72.8 | -277.862595 | 73.8 |
ZM270115P00105000 | 2026-03-13 18:21:18+00:00 | 105 | 32.15 | 28.05 | 32.7 | 0 | 0 | 1 | 97 | 0.439703 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 30.375 | 3,215 | 30.619048 | 104 | 323.48367 | -71.85 | -223.48367 | 72.85 |
ZM270115P00110000 | 2026-02-23 18:04:01+00:00 | 110 | 29.87 | 32.5 | 37 | 0 | 0 | 1 | 50 | 0.441412 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 34.75 | 2,987 | 27.154545 | 109 | 364.91463 | -79.13 | -264.91463 | 80.13 |
ZM270115P00115000 | 2026-03-04 16:22:11+00:00 | 115 | 38.84 | 37 | 41.5 | 0 | 0 | 1 | 1 | 0.44721 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 39.25 | 3,884 | 33.773913 | 114 | 293.511843 | -75.16 | -193.511843 | 76.16 |
ZM270115P00120000 | 2026-02-25 19:35:43+00:00 | 120 | 36.42 | 41.5 | 46.3 | 0 | 0 | 2 | 9 | 0.464361 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 43.9 | 3,642 | 30.35 | 119 | 326.743548 | -82.58 | -226.743548 | 83.58 |
ZM270115P00125000 | 2025-10-09 17:49:50+00:00 | 125 | 43.16 | 40.55 | 43.35 | 0 | 0 | 2 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 41.95 | 4,316 | 34.528 | 124 | 287.303058 | -80.84 | -187.303058 | 81.84 |
ZM270115P00130000 | 2026-01-20 17:51:39+00:00 | 130 | 49.15 | 51.5 | 55 | 0 | 0 | 3 | 3 | 0.435064 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 53.25 | 4,915 | 37.807692 | 129 | 262.461851 | -79.85 | -162.461851 | 80.85 |
ZM270617P00072500 | 2026-03-20 16:32:46+00:00 | 72.5 | 10.75 | 8.8 | 13 | -0.27 | -2.450095 | 1 | 1 | 0.456793 | 0.0 | REGULAR | USD | PUT | 2027-06-17 | 452 | 10.9 | 1,075 | 14.827586 | 0 | 0 | 10.75 | 100 | 61.75 |
ZM280121C00037500 | 2026-03-20 17:20:34+00:00 | 37.5 | 43.54 | 41.5 | 46.1 | 0.540001 | 1.255816 | 2 | 4 | 0.619144 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 43.8 | 4,354 | 116.106667 | 36.5 | 83.83096 | 7.04 | 16.16904 | 81.04 |
ZM280121C00040000 | 2026-03-12 14:04:06+00:00 | 40 | 42.4 | 39.5 | 44.1 | 0 | 0 | 2 | 24 | 0.600895 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 41.8 | 4,240 | 106 | 39 | 91.981132 | 3.4 | 8.018868 | 82.4 |
ZM280121C00042500 | 2026-03-02 19:49:05+00:00 | 42.5 | 37.38 | 38 | 42.5 | 0 | 0 | 1 | 6 | 0.602909 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 40.25 | 3,738 | 87.952941 | 41.5 | 111.021937 | -4.12 | -11.021937 | 79.88 |
ZM280121C00045000 | 2026-02-26 14:51:15+00:00 | 45 | 34.75 | 36 | 41 | 0 | 0 | 14 | 9 | 0.593266 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 38.5 | 3,475 | 77.222222 | 44 | 126.618705 | -9.25 | -26.618705 | 79.75 |
ZM280121C00047500 | 2026-01-28 20:50:27+00:00 | 47.5 | 54.25 | 35.1 | 37.7 | 0 | 0 | 10 | 6 | 0.568303 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 36.4 | 5,425 | 114.210526 | 46.5 | 85.714286 | 7.75 | 14.285714 | 101.75 |
ZM280121C00050000 | 2026-03-16 15:31:05+00:00 | 50 | 33.99 | 32.5 | 36.8 | 0 | 0 | 1 | 49 | 0.557011 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 34.65 | 3,399 | 67.98 | 49 | 144.160047 | -15.01 | -44.160047 | 83.99 |
ZM280121C00055000 | 2026-03-10 13:53:10+00:00 | 55 | 31.17 | 29 | 33.55 | 0 | 0 | 1 | 54 | 0.535771 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 31.275 | 3,117 | 56.672727 | 54 | 173.243503 | -22.83 | -73.243503 | 86.17 |
ZM280121C00060000 | 2026-03-11 19:23:31+00:00 | 60 | 28.12 | 26 | 31 | 0 | 0 | 3 | 126 | 0.529241 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 28.5 | 2,812 | 46.866667 | 59 | 209.815078 | -30.88 | -109.815078 | 88.12 |
ZM280121C00065000 | 2026-02-26 14:50:58+00:00 | 65 | 22.95 | 23.5 | 28 | 0 | 0 | 32 | 75 | 0.517827 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 25.75 | 2,295 | 35.307692 | 64 | 278.867102 | -41.05 | -178.867102 | 87.95 |
ZM280121C00067500 | 2026-02-27 17:01:00+00:00 | 67.5 | 22.73 | 22 | 27 | 0 | 0 | 1 | 1 | 0.51386 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 24.5 | 2,273 | 33.674074 | 66.5 | 292.564892 | -43.77 | -192.564892 | 90.23 |
ZM280121C00070000 | 2026-03-18 16:56:01+00:00 | 70 | 22.95 | 20.5 | 24.95 | 0 | 0 | 2 | 128 | 0.554875 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 22.725 | 2,295 | 32.785714 | 69 | 300.653595 | -46.05 | -200.653595 | 92.95 |
ZM280121C00072500 | 2026-03-03 15:09:32+00:00 | 72.5 | 18.3 | 20.1 | 23 | 0 | 0 | 1 | 10 | 0.528874 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 21.55 | 1,830 | 25.241379 | 71.5 | 390.710383 | -53.2 | -290.710383 | 90.8 |
ZM280121C00075000 | 2026-03-20 16:11:54+00:00 | 75 | 20.84 | 18.5 | 22.05 | 0.84 | 4.200001 | 2 | 87 | 0.528874 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 20.275 | 2,084 | 27.786667 | 74 | 355.086372 | -53.16 | -255.086372 | 95.84 |
ZM280121C00077500 | 2026-03-17 14:15:17+00:00 | 77.5 | 19.39 | 18 | 21 | 0 | 0 | 2 | 84 | 0.525212 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 19.5 | 1,939 | 25.019355 | 0 | 0 | 19.39 | 100 | 96.89 |
ZM280121C00080000 | 2026-03-13 13:42:57+00:00 | 80 | 17.8 | 16 | 20.4 | 0 | 0 | 1 | 99 | 0.531926 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 18.2 | 1,780 | 22.25 | 0 | 0 | 17.8 | 100 | 97.8 |
ZM280121C00082500 | 2026-03-09 13:33:22+00:00 | 82.5 | 17.35 | 15 | 19.45 | 0 | 0 | 15 | 100 | 0.528783 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 17.225 | 1,735 | 21.030303 | 0 | 0 | 17.35 | 100 | 99.85 |
ZM280121C00085000 | 2026-03-12 15:16:41+00:00 | 85 | 16.64 | 14 | 19 | 0 | 0 | 1 | 63 | 0.537114 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 16.5 | 1,664 | 19.576471 | 0 | 0 | 16.64 | 100 | 101.64 |
ZM280121C00087500 | 2026-02-26 17:32:10+00:00 | 87.5 | 14.06 | 13.5 | 18 | 0 | 0 | 1 | 22 | 0.530919 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 15.75 | 1,406 | 16.068571 | 0 | 0 | 14.06 | 100 | 101.56 |
ZM280121C00090000 | 2026-03-16 19:29:14+00:00 | 90 | 14.01 | 13.1 | 15.6 | 0 | 0 | 5 | 99 | 0.489995 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 14.35 | 1,401 | 15.566667 | 0 | 0 | 14.01 | 100 | 104.01 |
ZM280121C00092500 | 2026-03-20 18:33:32+00:00 | 92.5 | 13.5 | 11.5 | 14.8 | 1.35 | 11.111115 | 1 | 55 | 0.487371 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 13.15 | 1,350 | 14.594595 | 0 | 0 | 13.5 | 100 | 106 |
ZM280121C00095000 | 2026-03-10 13:44:23+00:00 | 95 | 12.55 | 11.55 | 14 | 0 | 0 | 1 | 69 | 0.483892 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 12.775 | 1,255 | 13.210526 | 0 | 0 | 12.55 | 100 | 107.55 |
ZM280121C00097500 | 2026-03-12 16:07:08+00:00 | 97.5 | 12.69 | 10.9 | 13.25 | 0 | 0 | 1 | 13 | 0.48084 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 12.075 | 1,269 | 13.015385 | 0 | 0 | 12.69 | 100 | 110.19 |
ZM280121C00100000 | 2026-03-20 14:43:20+00:00 | 100 | 11.55 | 10.95 | 12.55 | -0.23 | -1.952458 | 2 | 258 | 0.478246 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 11.75 | 1,155 | 11.55 | 0 | 0 | 11.55 | 100 | 111.55 |
ZM280121C00105000 | 2026-03-12 15:16:41+00:00 | 105 | 10.84 | 8.9 | 11.25 | 0 | 0 | 1 | 16 | 0.473333 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 10.075 | 1,084 | 10.32381 | 0 | 0 | 10.84 | 100 | 115.84 |
ZM280121C00110000 | 2026-03-19 15:08:59+00:00 | 110 | 9.3 | 8.75 | 10.1 | 0 | 0 | 1 | 45 | 0.469366 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 9.425 | 930 | 8.454545 | 0 | 0 | 9.3 | 100 | 119.3 |
ZM280121C00115000 | 2026-03-06 19:12:46+00:00 | 115 | 8.6 | 6.7 | 10.55 | 0 | 0 | 2 | 1,023 | 0.503118 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 8.625 | 860 | 7.478261 | 0 | 0 | 8.6 | 100 | 123.6 |
ZM280121C00120000 | 2026-03-19 15:30:10+00:00 | 120 | 7.45 | 7.4 | 8.1 | 0 | 0 | 1 | 103 | 0.461492 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 7.75 | 745 | 6.208333 | 0 | 0 | 7.45 | 100 | 127.45 |
ZM280121C00125000 | 2026-02-27 17:52:14+00:00 | 125 | 5.9 | 4.5 | 8.9 | 0 | 0 | 2 | 46 | 0.501622 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 6.7 | 590 | 4.72 | 0 | 0 | 5.9 | 100 | 130.9 |
ZM280121C00130000 | 2026-03-12 13:56:04+00:00 | 130 | 6.24 | 5.35 | 8.2 | 0 | 0 | 15 | 209 | 0.501378 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 6.775 | 624 | 4.8 | 0 | 0 | 6.24 | 100 | 136.24 |
ZM280121C00135000 | 2026-03-13 18:43:02+00:00 | 135 | 5.3 | 3.95 | 6.05 | 0 | 0 | 2 | 881 | 0.458807 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 5 | 530 | 3.925926 | 0 | 0 | 5.3 | 100 | 140.3 |
ZM280121C00140000 | 2026-03-20 14:43:20+00:00 | 140 | 4.95 | 4.45 | 5.45 | -0.03 | -0.602414 | 3 | 501 | 0.456609 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 4.95 | 495 | 3.535714 | 0 | 0 | 4.95 | 100 | 144.95 |
ZM280121P00037500 | 2026-03-20 13:30:02+00:00 | 37.5 | 2.01 | 1.65 | 2.37 | -0.05 | -2.427182 | 10 | 9 | 0.483159 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 2.01 | 201 | 5.36 | 0 | 0 | 2.01 | 100 | 35.49 |
ZM280121P00040000 | 2026-03-16 18:14:51+00:00 | 40 | 2.56 | 2.15 | 2.79 | 0 | 0 | 2 | 40 | 0.473028 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 2.47 | 256 | 6.4 | 0 | 0 | 2.56 | 100 | 37.44 |
ZM280121P00042500 | 2026-03-16 15:07:35+00:00 | 42.5 | 2.97 | 0.5 | 4.9 | 0 | 0 | 4 | 4 | 0.545537 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 2.7 | 297 | 6.988235 | 0 | 0 | 2.97 | 100 | 39.53 |
ZM280121P00045000 | 2026-03-06 18:48:54+00:00 | 45 | 3.41 | 1.45 | 5.55 | 0 | 0 | 1 | 19 | 0.535771 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 3.5 | 341 | 7.577778 | 0 | 0 | 3.41 | 100 | 41.59 |
ZM280121P00047500 | 2026-01-13 17:17:23+00:00 | 47.5 | 2.4 | 2.58 | 3.3 | 0 | 0 | 13 | 13 | 0.398932 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 2.94 | 240 | 5.052632 | 0 | 0 | 2.4 | 100 | 45.1 |
ZM280121P00050000 | 2026-03-12 14:40:58+00:00 | 50 | 4.32 | 2 | 7 | 0 | 0 | 3 | 9 | 0.517949 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 4.5 | 432 | 8.64 | 0 | 0 | 4.32 | 100 | 45.68 |
ZM280121P00055000 | 2026-02-26 20:53:40+00:00 | 55 | 6 | 3.5 | 8.1 | 0 | 0 | 8 | 106 | 0.482976 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 5.8 | 600 | 10.909091 | 0 | 0 | 6 | 100 | 49 |
ZM280121P00060000 | 2026-03-16 18:14:51+00:00 | 60 | 8.07 | 5 | 10 | 0 | 0 | 2 | 87 | 0.471319 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 7.5 | 807 | 13.45 | 0 | 0 | 8.07 | 100 | 51.93 |
ZM280121P00065000 | 2026-02-27 16:38:31+00:00 | 65 | 10.15 | 7 | 11.95 | 0 | 0 | 2 | 32 | 0.455633 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 9.475 | 1,015 | 15.615385 | 0 | 0 | 10.15 | 100 | 54.85 |
ZM280121P00067500 | 2026-03-02 15:12:58+00:00 | 67.5 | 11.75 | 8 | 13 | 0 | 0 | null | 2 | 0.448126 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 10.5 | 1,175 | 17.407407 | 0 | 0 | 11.75 | 100 | 55.75 |
ZM280121P00070000 | 2026-03-13 15:56:43+00:00 | 70 | 12.64 | 9 | 14 | 0 | 0 | 10 | 35 | 0.438146 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 11.5 | 1,264 | 18.057143 | 0 | 0 | 12.64 | 100 | 57.36 |
ZM280121P00072500 | 2026-03-02 14:40:33+00:00 | 72.5 | 14.33 | 11.5 | 14.4 | 0 | 0 | 1 | 5 | 0.411566 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 12.95 | 1,433 | 19.765517 | 0 | 0 | 14.33 | 100 | 58.17 |
ZM280121P00075000 | 2026-03-17 14:32:42+00:00 | 75 | 14.25 | 12.7 | 15.6 | 0 | 0 | 1 | 148 | 0.405035 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 14.15 | 1,425 | 19 | 0 | 0 | 14.25 | 100 | 60.75 |
ZM280121P00077500 | 2026-03-05 18:47:05+00:00 | 77.5 | 14.83 | 14.05 | 16.9 | 0 | 0 | 3 | 4 | 0.399756 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 15.475 | 1,483 | 19.135484 | 76.5 | 515.846258 | -61.67 | -415.846258 | 62.67 |
ZM280121P00080000 | 2026-03-17 15:21:48+00:00 | 80 | 16.9 | 14.5 | 19.5 | 0 | 0 | 5 | 205 | 0.425238 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 17 | 1,690 | 21.125 | 79 | 467.455621 | -62.1 | -367.455621 | 63.1 |
ZM280121P00082500 | 2026-03-06 18:11:33+00:00 | 82.5 | 18.25 | 15.5 | 20.5 | 0 | 0 | 1 | 140 | 0.409918 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 18 | 1,825 | 22.121212 | 81.5 | 446.575342 | -63.25 | -346.575342 | 64.25 |
ZM280121P00085000 | 2026-03-03 16:04:36+00:00 | 85 | 21.43 | 17 | 22 | 0 | 0 | 4 | 38 | 0.405707 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 19.5 | 2,143 | 25.211765 | 84 | 391.973868 | -62.57 | -291.973868 | 63.57 |
ZM280121P00087500 | 2026-02-25 14:33:38+00:00 | 87.5 | 17.7 | 19 | 23.5 | 0 | 0 | 1 | 29 | 0.400397 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 21.25 | 1,770 | 20.228571 | 86.5 | 488.700565 | -68.8 | -388.700565 | 69.8 |
ZM280121P00090000 | 2026-02-26 14:30:03+00:00 | 90 | 22.1 | 20.5 | 25 | 0 | 0 | 2 | 27 | 0.394019 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 22.75 | 2,210 | 24.555556 | 89 | 402.714932 | -66.9 | -302.714932 | 67.9 |
ZM280121P00092500 | 2026-02-23 15:40:03+00:00 | 92.5 | 21.6 | 23 | 27 | 0 | 0 | 1 | 28 | 0.398627 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 25 | 2,160 | 23.351351 | 91.5 | 423.611111 | -69.9 | -323.611111 | 70.9 |
ZM280121P00095000 | 2025-10-09 17:40:29+00:00 | 95 | 20.79 | 19.2 | 22 | 0 | 0 | 2 | 25 | 0.223946 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 20.6 | 2,079 | 21.884211 | 94 | 452.140452 | -73.21 | -352.140452 | 74.21 |
ZM280121P00097500 | 2026-02-26 20:33:37+00:00 | 97.5 | 29.12 | 26.5 | 29.7 | 0 | 0 | 1 | 23 | 0.373114 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 28.1 | 2,912 | 29.866667 | 96.5 | 331.387363 | -67.38 | -231.387363 | 68.38 |
ZM280121P00100000 | 2026-03-12 16:22:17+00:00 | 100 | 30 | 28.5 | 31.5 | 0 | 0 | 2 | 3 | 0.369696 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 30 | 3,000 | 30 | 99 | 330 | -69 | -230 | 70 |
ZM280121P00105000 | 2026-02-10 16:16:11+00:00 | 105 | 23.2 | 31.7 | 35.3 | 0 | 0 | 5 | 9 | 0.364905 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 33.5 | 2,320 | 22.095238 | 104 | 448.275862 | -80.8 | -348.275862 | 81.8 |
ZM280121P00110000 | 2025-10-09 17:37:25+00:00 | 110 | 31.38 | 29.2 | 32.2 | 0 | 0 | 2 | 2 | 0.00001 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 30.7 | 3,138 | 28.527273 | 109 | 347.355003 | -77.62 | -247.355003 | 78.62 |
ZM280121P00115000 | 2025-10-09 17:39:53+00:00 | 115 | 35.46 | 32.55 | 36.05 | 0 | 0 | 2 | 1 | 0.00001 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 34.3 | 3,546 | 30.834783 | 114 | 321.489002 | -78.54 | -221.489002 | 79.54 |
ZM280121P00120000 | 2026-01-15 14:51:07+00:00 | 120 | 40 | 43 | 48 | 0 | 0 | 10 | 12 | 0.365302 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 45.5 | 4,000 | 33.333333 | 119 | 297.5 | -79 | -197.5 | 80 |
ZM280121P00125000 | 2025-10-03 18:01:15+00:00 | 125 | 44.34 | 40.75 | 44.45 | 0 | 0 | 2 | 3 | 0.00001 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 42.6 | 4,434 | 35.472 | 124 | 279.657194 | -79.66 | -179.657194 | 80.66 |
ZM280121P00130000 | 2026-01-26 17:29:01+00:00 | 130 | 39.1 | 52 | 55.7 | 0 | 0 | null | 0 | 0.321296 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 53.85 | 3,910 | 30.076923 | 129 | 329.923274 | -89.9 | -229.923274 | 90.9 |
ZM280121P00135000 | 2026-01-02 14:35:26+00:00 | 135 | 50 | 45 | 49.5 | 0 | 0 | 10 | 10 | 0.00001 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 47.25 | 5,000 | 37.037037 | 134 | 268 | -84 | -168 | 85 |
ZM280121P00140000 | 2026-03-06 18:24:40+00:00 | 140 | 63.99 | 62 | 65.5 | 0 | 0 | 2 | 5 | 0.341559 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 63.75 | 6,399 | 45.707143 | 139 | 217.221441 | -75.01 | -117.221441 | 76.01 |
ZG260417C00040000 | 2026-03-17 14:54:04+00:00 | 40 | 6.4 | 4.7 | 5.3 | 0 | 0 | 1 | 5 | 0.641117 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 5 | 640 | 16 | 39 | 609.375 | -32.6 | -509.375 | 46.4 |
ZG260417C00045000 | 2026-03-20 19:47:01+00:00 | 45 | 2.2 | 1.85 | 2.4 | -0.9 | -29.032253 | 6 | 21 | 0.5835 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 2.125 | 220 | 4.888889 | 0 | 0 | 2.2 | 100 | 47.2 |
ZG260417C00050000 | 2026-03-20 18:54:20+00:00 | 50 | 0.79 | 0.55 | 0.95 | -0.61 | -43.571426 | 8 | 47 | 0.5752 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.75 | 79 | 1.58 | 0 | 0 | 0.79 | 100 | 50.79 |
ZG260417C00055000 | 2026-03-20 19:40:33+00:00 | 55 | 0.25 | 0.15 | 0.45 | 0.05 | 24.999998 | 2 | 95 | 0.614262 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.3 | 25 | 0.454545 | 0 | 0 | 0.25 | 100 | 55.25 |
ZG260417C00060000 | 2026-02-27 18:48:48+00:00 | 60 | 0.3 | 0 | 0.45 | 0 | 0 | 1 | 4,217 | 0.729495 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.225 | 30 | 0.5 | 0 | 0 | 0.3 | 100 | 60.3 |
ZG260417C00065000 | 2026-02-13 17:00:14+00:00 | 65 | 0.2 | 0 | 2.15 | 0 | 0 | 3 | 4 | 1.259281 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.075 | 20 | 0.307692 | 0 | 0 | 0.2 | 100 | 65.2 |
ZG260417C00070000 | 2026-02-02 14:30:10+00:00 | 70 | 2.95 | 0 | 1.6 | 0 | 0 | 1 | 21 | 1.299808 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.8 | 295 | 4.214286 | 0 | 0 | 2.95 | 100 | 72.95 |
ZG260417C00075000 | 2026-03-11 15:07:01+00:00 | 75 | 0.1 | 0 | 2.15 | 0 | 0 | 1 | 5 | 1.540041 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.075 | 10 | 0.133333 | 0 | 0 | 0.1 | 100 | 75.1 |
ZG260417C00080000 | 2026-03-02 15:23:35+00:00 | 80 | 0.17 | 0 | 2.15 | 0 | 0 | 1 | 2 | 1.660158 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.075 | 17 | 0.2125 | 0 | 0 | 0.17 | 100 | 80.17 |
ZG260417C00085000 | 2026-02-09 17:50:32+00:00 | 85 | 0.24 | 0 | 1.4 | 0 | 0 | 1 | 2 | 1.600588 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.7 | 24 | 0.282353 | 0 | 0 | 0.24 | 100 | 85.24 |
ZG260417P00030000 | 2026-03-12 19:57:50+00:00 | 30 | 0.25 | 0 | 0.5 | 0 | 0 | null | 12 | 0.903321 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.25 | 25 | 0.833333 | 0 | 0 | 0.25 | 100 | 29.75 |
ZG260417P00035000 | 2026-03-20 19:49:08+00:00 | 35 | 0.53 | 0.35 | 0.55 | 0.13 | 32.49999 | 2 | 31 | 0.693362 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.45 | 53 | 1.514286 | 0 | 0 | 0.53 | 100 | 34.47 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.