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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZG260417P00040000 | 2026-03-19 17:39:05+00:00 | 40 | 1.19 | 1.1 | 1.6 | 0 | 0 | 4 | 47 | 0.610844 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 1.35 | 119 | 2.975 | 0 | 0 | 1.19 | 100 | 38.81 |
ZG260417P00045000 | 2026-03-20 18:59:55+00:00 | 45 | 3.47 | 3.2 | 3.8 | 0.37 | 11.935488 | 3 | 50 | 0.562993 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 3.5 | 347 | 7.711111 | 44 | 1,268.011527 | -40.53 | -1,168.011527 | 41.53 |
ZG260417P00050000 | 2026-03-18 18:36:29+00:00 | 50 | 5.52 | 5.6 | 8.7 | 0 | 0 | 3 | 12 | 0.554204 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 7.15 | 552 | 11.04 | 49 | 887.681159 | -43.48 | -787.681159 | 44.48 |
ZG260417P00055000 | 2026-03-18 19:11:32+00:00 | 55 | 9.8 | 9.7 | 12.3 | 0 | 0 | 12 | 26 | 0.821779 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 11 | 980 | 17.818182 | 54 | 551.020408 | -44.2 | -451.020408 | 45.2 |
ZG260417P00060000 | 2026-02-20 17:00:09+00:00 | 60 | 14.35 | 14.6 | 17.3 | 0 | 0 | 6 | 6 | 1.008306 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 15.95 | 1,435 | 23.916667 | 59 | 411.149826 | -44.65 | -311.149826 | 45.65 |
ZG260417P00065000 | 2026-02-03 14:45:59+00:00 | 65 | 7.43 | 17.8 | 22 | 0 | 0 | 1 | 4 | 1.041997 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 19.9 | 743 | 11.430769 | 64 | 861.372813 | -56.57 | -761.372813 | 57.57 |
ZG260417P00070000 | 2026-03-17 15:09:28+00:00 | 70 | 25.4 | 24.6 | 28.6 | 0 | 0 | 1 | 1 | 0.896485 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 26.6 | 2,540 | 36.285714 | 69 | 271.653543 | -43.6 | -171.653543 | 44.6 |
ZG260417P00075000 | 2026-01-12 17:55:00+00:00 | 75 | 11 | 29 | 32.3 | 0 | 0 | null | 2 | 1.440432 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 30.65 | 1,100 | 14.666667 | 74 | 672.727273 | -63 | -572.727273 | 64 |
ZG260515C00035000 | 2026-02-12 18:28:00+00:00 | 35 | 11.24 | 9.6 | 11.8 | 0 | 0 | 4 | 4 | 0.895509 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 10.7 | 1,124 | 32.114286 | 34 | 302.491103 | -22.76 | -202.491103 | 46.24 |
ZG260515C00040000 | 2026-03-20 14:03:08+00:00 | 40 | 7.1 | 6.1 | 7 | -0.34 | -4.569894 | 3 | 9 | 0.708987 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 6.55 | 710 | 17.75 | 39 | 549.295775 | -31.9 | -449.295775 | 47.1 |
ZG260515C00045000 | 2026-03-17 17:48:23+00:00 | 45 | 4.65 | 3.4 | 4.2 | 0 | 0 | 8 | 31 | 0.657718 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 3.8 | 465 | 10.333333 | 0 | 0 | 4.65 | 100 | 49.65 |
ZG260515C00050000 | 2026-03-18 16:17:25+00:00 | 50 | 2.5 | 1.5 | 2.7 | 0 | 0 | 1 | 5,030 | 0.642582 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 2.1 | 250 | 5 | 0 | 0 | 2.5 | 100 | 52.5 |
ZG260515C00055000 | 2026-03-19 17:39:34+00:00 | 55 | 1.35 | 0.95 | 1.55 | 0 | 0 | 1 | 42 | 0.665531 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.25 | 135 | 2.454545 | 0 | 0 | 1.35 | 100 | 56.35 |
ZG260515C00060000 | 2026-03-18 18:20:12+00:00 | 60 | 0.92 | 0.45 | 2.8 | 0 | 0 | 15 | 40 | 0.881837 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.625 | 92 | 1.533333 | 0 | 0 | 0.92 | 100 | 60.92 |
ZG260515C00065000 | 2026-03-16 17:59:20+00:00 | 65 | 0.35 | 0.2 | 2.45 | 0 | 0 | 1 | 23 | 0.940919 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.325 | 35 | 0.538462 | 0 | 0 | 0.35 | 100 | 65.35 |
ZG260515C00070000 | 2026-03-05 19:54:54+00:00 | 70 | 0.5 | 0.05 | 0.55 | 0 | 0 | 1 | 88 | 0.729495 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.3 | 50 | 0.714286 | 0 | 0 | 0.5 | 100 | 70.5 |
ZG260515C00075000 | 2026-03-17 15:01:25+00:00 | 75 | 0.18 | 0 | 2.2 | 0 | 0 | 2 | 63 | 1.085454 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.1 | 18 | 0.24 | 0 | 0 | 0.18 | 100 | 75.18 |
ZG260515C00080000 | 2026-02-17 15:54:27+00:00 | 80 | 0.18 | 0.05 | 0.35 | 0 | 0 | 3 | 51 | 0.820314 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.2 | 18 | 0.225 | 0 | 0 | 0.18 | 100 | 80.18 |
ZG260515C00085000 | 2026-02-19 14:30:19+00:00 | 85 | 0.3 | 0 | 2.15 | 0 | 0 | 2 | 154 | 1.240238 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.075 | 30 | 0.352941 | 0 | 0 | 0.3 | 100 | 85.3 |
ZG260515C00090000 | 2026-02-06 14:55:59+00:00 | 90 | 0.35 | 0 | 1.65 | 0 | 0 | 1 | 34 | 1.232426 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.825 | 35 | 0.388889 | 0 | 0 | 0.35 | 100 | 90.35 |
ZG260515C00095000 | 2026-02-11 15:17:33+00:00 | 95 | 0.15 | 0 | 0.1 | 0 | 0 | 10 | 23 | 0.824221 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.05 | 15 | 0.157895 | 0 | 0 | 0.15 | 100 | 95.15 |
ZG260515C00100000 | 2025-12-22 14:32:21+00:00 | 100 | 1 | 0.25 | 0.85 | 0 | 0 | 5 | 66 | 1.248539 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.55 | 100 | 1 | 0 | 0 | 1 | 100 | 101 |
ZG260515C00105000 | 2025-11-11 14:30:17+00:00 | 105 | 1.75 | 0 | 0 | 0 | 0 | null | 1 | 0.500005 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0 | 175 | 1.666667 | 0 | 0 | 1.75 | 100 | 106.75 |
ZG260515C00110000 | 2025-10-21 18:14:20+00:00 | 110 | 2.1 | 0 | 2.9 | 0 | 0 | 15 | 19 | 1.661135 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.45 | 210 | 1.909091 | 0 | 0 | 2.1 | 100 | 112.1 |
ZG260515C00125000 | 2026-01-09 14:36:37+00:00 | 125 | 0.15 | 0 | 0.2 | 0 | 0 | 1 | 3 | 1.152348 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.1 | 15 | 0.12 | 0 | 0 | 0.15 | 100 | 125.15 |
ZG260515P00030000 | 2026-03-13 19:42:39+00:00 | 30 | 0.8 | 0.4 | 1.25 | 0 | 0 | 12 | 15 | 0.86963 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0.825 | 80 | 2.666667 | 0 | 0 | 0.8 | 100 | 29.2 |
ZG260515P00035000 | 2026-03-12 17:00:47+00:00 | 35 | 1.68 | 0.95 | 1.8 | 0 | 0 | 1 | 63 | 0.725589 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 1.375 | 168 | 4.8 | 0 | 0 | 1.68 | 100 | 33.32 |
ZG260515P00040000 | 2026-03-20 18:47:33+00:00 | 40 | 2.7 | 2.4 | 3.1 | 0.2 | 8.000002 | 4 | 61 | 0.665042 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 2.75 | 270 | 6.75 | 0 | 0 | 2.7 | 100 | 37.3 |
ZG260515P00045000 | 2026-03-13 15:46:13+00:00 | 45 | 6 | 4.6 | 5.6 | 0 | 0 | 11 | 20 | 0.632816 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 5.1 | 600 | 13.333333 | 44 | 733.333333 | -38 | -633.333333 | 39 |
ZG260515P00050000 | 2026-03-12 19:48:47+00:00 | 50 | 10.32 | 7.9 | 8.9 | 0 | 0 | 15 | 42 | 0.61475 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 8.4 | 1,032 | 20.64 | 49 | 474.806202 | -38.68 | -374.806202 | 39.68 |
ZG260515P00055000 | 2026-03-17 16:05:20+00:00 | 55 | 11.39 | 10.4 | 14.5 | 0 | 0 | 5 | 32 | 0.609379 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 12.45 | 1,139 | 20.709091 | 54 | 474.100088 | -42.61 | -374.100088 | 43.61 |
ZG260515P00060000 | 2026-03-16 19:26:01+00:00 | 60 | 17.8 | 15 | 19 | 0 | 0 | 6 | 23 | 0.623539 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 17 | 1,780 | 29.666667 | 59 | 331.460674 | -41.2 | -231.460674 | 42.2 |
ZG260515P00065000 | 2026-02-06 14:33:49+00:00 | 65 | 12.87 | 18 | 22.1 | 0 | 0 | 1 | 30 | 0.761721 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 20.05 | 1,287 | 19.8 | 64 | 497.280497 | -51.13 | -397.280497 | 52.13 |
ZG260515P00070000 | 2025-12-18 20:37:05+00:00 | 70 | 9.3 | 10.6 | 11.5 | 0 | 0 | 52 | 73 | 0.00001 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 11.05 | 930 | 13.285714 | 69 | 741.935484 | -59.7 | -641.935484 | 60.7 |
ZG260515P00075000 | 2025-10-14 19:33:22+00:00 | 75 | 12.8 | 10.4 | 14.3 | 0 | 0 | null | 1 | 0.00001 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 12.35 | 1,280 | 17.066667 | 74 | 578.125 | -61.2 | -478.125 | 62.2 |
ZG260515P00080000 | 2026-01-02 20:59:48+00:00 | 80 | 16.3 | 33.2 | 37.1 | 0 | 0 | 22 | 22 | 1.023931 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 35.15 | 1,630 | 20.375 | 79 | 484.662577 | -62.7 | -384.662577 | 63.7 |
ZG260515P00085000 | 2025-12-03 16:10:14+00:00 | 85 | 16 | 0 | 0 | 0 | 0 | 16 | 7 | 0.00001 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 0 | 1,600 | 18.823529 | 84 | 525 | -68 | -425 | 69 |
ZG260515P00100000 | 2025-10-21 17:55:53+00:00 | 100 | 27.74 | 26.4 | 30.6 | 0 | 0 | 5 | 8 | 0.00001 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 28.5 | 2,774 | 27.74 | 99 | 356.885364 | -71.26 | -256.885364 | 72.26 |
ZG260618C00040000 | 2026-02-23 17:18:02+00:00 | 40 | 7.9 | 7 | 8.1 | 0 | 0 | 2 | 5 | 0.685306 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 7.55 | 790 | 19.75 | 39 | 493.670886 | -31.1 | -393.670886 | 47.9 |
ZG260618C00045000 | 2026-03-13 13:38:11+00:00 | 45 | 4 | 4.3 | 5.5 | 0 | 0 | 1 | 13 | 0.645511 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 4.9 | 400 | 8.888889 | 0 | 0 | 4 | 100 | 49 |
ZG260618C00050000 | 2026-03-19 17:11:11+00:00 | 50 | 3.42 | 2.55 | 3.6 | 0 | 0 | 6 | 87 | 0.626469 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 3.075 | 342 | 6.84 | 0 | 0 | 3.42 | 100 | 53.42 |
ZG260618C00055000 | 2026-03-16 18:16:44+00:00 | 55 | 1.72 | 1.35 | 2.5 | 0 | 0 | 3 | 178 | 0.622807 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.925 | 172 | 3.127273 | 0 | 0 | 1.72 | 100 | 56.72 |
ZG260618C00060000 | 2026-03-05 14:32:18+00:00 | 60 | 2.2 | 0.8 | 1.85 | 0 | 0 | 2 | 6 | 0.644779 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.325 | 220 | 3.666667 | 0 | 0 | 2.2 | 100 | 62.2 |
ZG260618C00065000 | 2026-02-26 17:28:55+00:00 | 65 | 1.2 | 0.45 | 2 | 0 | 0 | 1 | 5 | 0.721682 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.225 | 120 | 1.846154 | 0 | 0 | 1.2 | 100 | 66.2 |
ZG260618C00070000 | 2026-01-12 16:34:46+00:00 | 70 | 8.08 | 0 | 1.05 | 0 | 0 | null | 0 | 0.646488 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.525 | 808 | 11.542857 | 0 | 0 | 8.08 | 100 | 78.08 |
ZG260618C00080000 | 2026-02-11 15:59:52+00:00 | 80 | 0.3 | 0 | 2.3 | 0 | 0 | 11 | 9 | 0.930421 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.15 | 30 | 0.375 | 0 | 0 | 0.3 | 100 | 80.3 |
ZG260618C00090000 | 2026-02-02 16:03:01+00:00 | 90 | 1.35 | 0 | 3.2 | 0 | 0 | null | 1 | 1.141118 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.6 | 135 | 1.5 | 0 | 0 | 1.35 | 100 | 91.35 |
ZG260618C00095000 | 2026-01-26 17:31:20+00:00 | 95 | 1.73 | 0 | 2.75 | 0 | 0 | null | 4 | 1.149418 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.375 | 173 | 1.821053 | 0 | 0 | 1.73 | 100 | 96.73 |
ZG260618C00100000 | 2026-02-10 16:16:48+00:00 | 100 | 0.24 | 0 | 2.15 | 0 | 0 | 1 | 0 | 1.130864 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.075 | 24 | 0.24 | 0 | 0 | 0.24 | 100 | 100.24 |
ZG260618P00030000 | 2026-03-12 17:01:04+00:00 | 30 | 1.07 | 0.75 | 2.95 | 0 | 0 | 1 | 3 | 0.914552 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 1.85 | 107 | 3.566667 | 0 | 0 | 1.07 | 100 | 28.93 |
ZG260618P00035000 | 2026-03-12 19:58:03+00:00 | 35 | 2.53 | 1.45 | 2.45 | 0 | 0 | 45 | 146 | 0.668216 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 1.95 | 253 | 7.228571 | 0 | 0 | 2.53 | 100 | 32.47 |
ZG260618P00040000 | 2026-03-12 15:47:03+00:00 | 40 | 3.7 | 2.75 | 4.2 | 0 | 0 | 4 | 37 | 0.615971 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 3.475 | 370 | 9.25 | 0 | 0 | 3.7 | 100 | 36.3 |
ZG260618P00045000 | 2026-03-20 18:52:47+00:00 | 45 | 5.8 | 5.4 | 6.6 | -0.4 | -6.451607 | 1 | 80 | 0.602299 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 6 | 580 | 12.888889 | 44 | 758.62069 | -38.2 | -658.62069 | 39.2 |
ZG260618P00050000 | 2026-03-10 18:14:52+00:00 | 50 | 9 | 8.6 | 9.6 | 0 | 0 | 1 | 2 | 0.572026 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 9.1 | 900 | 18 | 49 | 544.444444 | -40 | -444.444444 | 41 |
ZG260618P00055000 | 2026-03-17 15:27:17+00:00 | 55 | 12 | 12.5 | 13.5 | 0 | 0 | 1 | 12 | 0.565922 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 13 | 1,200 | 21.818182 | 54 | 450 | -42 | -350 | 43 |
ZG260618P00060000 | 2026-02-04 15:02:29+00:00 | 60 | 8.15 | 13.7 | 18.2 | 0 | 0 | 1 | 0 | 0.70972 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 15.95 | 815 | 13.583333 | 59 | 723.92638 | -50.85 | -623.92638 | 51.85 |
ZG260618P00065000 | 2026-02-20 17:09:33+00:00 | 65 | 19.2 | 19.8 | 24 | 0 | 0 | 1 | 4 | 0.546391 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 21.9 | 1,920 | 29.538462 | 64 | 333.333333 | -44.8 | -233.333333 | 45.8 |
ZG260618P00070000 | 2026-01-30 15:11:09+00:00 | 70 | 11.51 | 23 | 27.2 | 0 | 0 | 2 | 0 | 0.69971 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 25.1 | 1,151 | 16.442857 | 69 | 599.478714 | -57.49 | -499.478714 | 58.49 |
ZG260618P00075000 | 2026-02-05 20:44:24+00:00 | 75 | 21.59 | 27.8 | 32.1 | 0 | 0 | null | 4 | 0.743167 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 29.95 | 2,159 | 28.786667 | 74 | 342.751274 | -52.41 | -242.751274 | 53.41 |
ZG260821C00030000 | 2026-02-06 17:58:55+00:00 | 30 | 27 | 15.2 | 19.4 | 0 | 0 | 1 | 1 | 0.969483 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 17.3 | 2,700 | 90 | 29 | 107.407407 | -2 | -7.407407 | 57 |
ZG260821C00040000 | 2026-03-03 15:05:13+00:00 | 40 | 8.8 | 8.7 | 10 | 0 | 0 | 1 | 12 | 0.697025 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 9.35 | 880 | 22 | 39 | 443.181818 | -30.2 | -343.181818 | 48.8 |
ZG260821C00045000 | 2026-03-17 13:58:58+00:00 | 45 | 7 | 6.1 | 7.6 | 0 | 0 | 1 | 11 | 0.666507 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 6.85 | 700 | 15.555556 | 0 | 0 | 7 | 100 | 52 |
ZG260821C00050000 | 2026-03-19 13:49:15+00:00 | 50 | 5.5 | 4.3 | 5.7 | 0 | 0 | 1 | 17 | 0.652591 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 5 | 550 | 11 | 0 | 0 | 5.5 | 100 | 55.5 |
ZG260821C00055000 | 2026-02-17 16:20:04+00:00 | 55 | 3.4 | 2.3 | 4.3 | 0 | 0 | null | 2 | 0.613163 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 3.3 | 340 | 6.181818 | 0 | 0 | 3.4 | 100 | 58.4 |
ZG260821C00060000 | 2026-02-12 15:48:26+00:00 | 60 | 2.75 | 1.7 | 3.2 | 0 | 0 | 9 | 9 | 0.621098 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 2.45 | 275 | 4.583333 | 0 | 0 | 2.75 | 100 | 62.75 |
ZG260821C00065000 | 2026-02-24 15:25:31+00:00 | 65 | 1.7 | 1.2 | 2.65 | 0 | 0 | 1 | 3 | 0.639896 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 1.925 | 170 | 2.615385 | 0 | 0 | 1.7 | 100 | 66.7 |
ZG260821C00070000 | 2026-03-10 17:16:56+00:00 | 70 | 1.2 | 0.9 | 2.2 | 0 | 0 | 29 | 27 | 0.658939 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 1.55 | 120 | 1.714286 | 0 | 0 | 1.2 | 100 | 71.2 |
ZG260821C00075000 | 2026-02-23 14:33:10+00:00 | 75 | 1.15 | 0.6 | 1.75 | 0 | 0 | 3 | 6 | 0.662601 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 1.175 | 115 | 1.533333 | 0 | 0 | 1.15 | 100 | 76.15 |
ZG260821C00080000 | 2026-03-02 15:23:35+00:00 | 80 | 0.72 | 0.4 | 2.35 | 0 | 0 | 1 | 1 | 0.744631 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 1.375 | 72 | 0.9 | 0 | 0 | 0.72 | 100 | 80.72 |
ZG260821C00085000 | 2026-01-16 17:51:08+00:00 | 85 | 4.9 | 0 | 3.7 | 0 | 0 | 27 | 27 | 0.860841 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 1.85 | 490 | 5.764706 | 0 | 0 | 4.9 | 100 | 89.9 |
ZG260821C00095000 | 2026-02-04 14:39:46+00:00 | 95 | 1.15 | 0 | 3.2 | 0 | 0 | 2 | 6 | 0.911866 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 1.6 | 115 | 1.210526 | 0 | 0 | 1.15 | 100 | 96.15 |
ZG260821P00022500 | 2026-03-19 13:30:01+00:00 | 22.5 | 0.8 | 0.5 | 0.75 | 0 | 0 | 1 | 3 | 0.758791 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 0.625 | 80 | 3.555556 | 0 | 0 | 0.8 | 100 | 21.7 |
ZG260821P00025000 | 2026-03-19 13:30:01+00:00 | 25 | 1 | 0.7 | 1.15 | 0 | 0 | 1 | 3 | 0.734378 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 0.925 | 100 | 4 | 0 | 0 | 1 | 100 | 24 |
ZG260821P00030000 | 2026-03-19 13:30:01+00:00 | 30 | 1.7 | 1.3 | 2.4 | 0 | 0 | 1 | 7 | 0.697513 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 1.85 | 170 | 5.666667 | 0 | 0 | 1.7 | 100 | 28.3 |
ZG260821P00035000 | 2026-03-13 18:58:36+00:00 | 35 | 3.5 | 2.65 | 3.5 | 0 | 0 | 2 | 23 | 0.644535 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 3.075 | 350 | 10 | 0 | 0 | 3.5 | 100 | 31.5 |
ZG260821P00040000 | 2026-03-20 17:59:54+00:00 | 40 | 4.8 | 4.4 | 5.8 | -0.1 | -2.040814 | 1 | 312 | 0.627445 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 5.1 | 480 | 12 | 0 | 0 | 4.8 | 100 | 35.2 |
ZG260821P00045000 | 2026-03-18 18:32:06+00:00 | 45 | 6.5 | 6.8 | 7.9 | 0 | 0 | 1 | 2 | 0.579838 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 7.35 | 650 | 14.444444 | 44 | 676.923077 | -37.5 | -576.923077 | 38.5 |
ZG260821P00050000 | 2026-03-16 13:38:43+00:00 | 50 | 10.94 | 9.9 | 11.4 | 0 | 0 | 2 | 5 | 0.579106 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 10.65 | 1,094 | 21.88 | 49 | 447.897623 | -38.06 | -347.897623 | 39.06 |
ZG260821P00055000 | 2026-02-06 17:26:38+00:00 | 55 | 8.1 | 10.9 | 15.3 | 0 | 0 | 5 | 6 | 0.663578 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 13.1 | 810 | 14.727273 | 54 | 666.666667 | -45.9 | -566.666667 | 46.9 |
ZG260821P00065000 | 2026-01-21 19:35:05+00:00 | 65 | 9 | 19 | 23.3 | 0 | 0 | 2 | 5 | 0.628666 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 21.15 | 900 | 13.846154 | 64 | 711.111111 | -55 | -611.111111 | 56 |
ZG260821P00070000 | 2026-02-11 15:13:19+00:00 | 70 | 23.98 | 25.1 | 29.2 | 0 | 0 | 2 | 5 | 0.524663 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 27.15 | 2,398 | 34.257143 | 69 | 287.739783 | -45.02 | -187.739783 | 46.02 |
ZG260821P00075000 | 2025-12-31 15:09:20+00:00 | 75 | 12.43 | 15.6 | 17 | 0 | 0 | null | 1 | 0.00001 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 16.3 | 1,243 | 16.573333 | 74 | 595.33387 | -61.57 | -495.33387 | 62.57 |
ZG261218C00022500 | 2026-02-25 15:49:09+00:00 | 22.5 | 24 | 20.8 | 24.9 | 0 | 0 | null | 1 | 0.789309 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 22.85 | 2,400 | 106.666667 | 21.5 | 89.583333 | 2.5 | 10.416667 | 46.5 |
ZG261218C00025000 | 2026-02-13 15:25:43+00:00 | 25 | 20.1 | 18.8 | 22.9 | 0 | 0 | null | 2 | 0.75928 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 20.85 | 2,010 | 80.4 | 24 | 119.402985 | -3.9 | -19.402985 | 45.1 |
ZG261218C00030000 | 2026-03-13 17:34:18+00:00 | 30 | 16.65 | 15.3 | 19.2 | 0 | 0 | 1 | 5 | 0.722049 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 17.25 | 1,665 | 55.5 | 29 | 174.174174 | -12.35 | -74.174174 | 46.65 |
ZG261218C00035000 | 2026-03-06 19:36:53+00:00 | 35 | 15.75 | 13.6 | 15.2 | 0 | 0 | 1 | 1 | 0.719119 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 14.4 | 1,575 | 45 | 34 | 215.873016 | -18.25 | -115.873016 | 50.75 |
ZG261218C00040000 | 2026-03-03 18:10:15+00:00 | 40 | 12 | 10.7 | 12.5 | 0 | 0 | 40 | 11 | 0.687015 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 11.6 | 1,200 | 30 | 39 | 325 | -27 | -225 | 52 |
ZG261218C00045000 | 2026-03-20 19:14:58+00:00 | 45 | 8.9 | 8.4 | 9.6 | -1.6 | -15.238099 | 2 | 16 | 0.645633 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 9 | 890 | 19.777778 | 0 | 0 | 8.9 | 100 | 53.9 |
ZG261218C00050000 | 2026-03-13 17:27:18+00:00 | 50 | 6.7 | 6.4 | 8.4 | 0 | 0 | 1 | 16 | 0.649784 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 7.4 | 670 | 13.4 | 0 | 0 | 6.7 | 100 | 56.7 |
ZG261218C00055000 | 2026-03-13 17:34:18+00:00 | 55 | 5.4 | 4.9 | 6.8 | 0 | 0 | 1 | 2 | 0.636234 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 5.85 | 540 | 9.818182 | 0 | 0 | 5.4 | 100 | 60.4 |
ZG261218C00060000 | 2026-03-20 13:57:21+00:00 | 60 | 4 | 3.9 | 5.1 | 0 | 0 | 3 | 48 | 0.617924 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 4.5 | 400 | 6.666667 | 0 | 0 | 4 | 100 | 64 |
ZG261218C00065000 | 2026-02-23 19:45:29+00:00 | 65 | 3.1 | 2.85 | 4.1 | 0 | 0 | 1 | 21 | 0.605717 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 3.475 | 310 | 4.769231 | 0 | 0 | 3.1 | 100 | 68.1 |
ZG261218C00070000 | 2026-03-20 19:19:56+00:00 | 70 | 2.53 | 2.2 | 3.1 | -0.57 | -18.387096 | 20 | 28 | 0.593754 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 2.65 | 253 | 3.614286 | 0 | 0 | 2.53 | 100 | 72.53 |
ZG261218C00075000 | 2026-03-03 19:31:58+00:00 | 75 | 2.4 | 1.7 | 2.65 | 0 | 0 | null | 1 | 0.598637 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 2.175 | 240 | 3.2 | 0 | 0 | 2.4 | 100 | 77.4 |
ZG261218C00080000 | 2026-02-20 17:22:09+00:00 | 80 | 1.85 | 0.25 | 2.6 | 0 | 0 | 1 | 7 | 0.563969 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.425 | 185 | 2.3125 | 0 | 0 | 1.85 | 100 | 81.85 |
ZG261218C00085000 | 2026-02-23 18:05:42+00:00 | 85 | 1.25 | 0.9 | 3.4 | 0 | 0 | 2 | 3 | 0.675296 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 2.15 | 125 | 1.470588 | 0 | 0 | 1.25 | 100 | 86.25 |
ZG261218C00100000 | 2026-01-29 16:21:03+00:00 | 100 | 3.03 | 0.1 | 4.5 | 0 | 0 | null | 2 | 0.786867 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 2.3 | 303 | 3.03 | 0 | 0 | 3.03 | 100 | 103.03 |
ZG261218P00025000 | 2026-03-12 17:03:10+00:00 | 25 | 1.85 | 1.2 | 2.4 | 0 | 0 | 1 | 3 | 0.688236 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 1.8 | 185 | 7.4 | 0 | 0 | 1.85 | 100 | 23.15 |
ZG261218P00030000 | 2026-03-13 15:46:51+00:00 | 30 | 3 | 1.65 | 3.8 | 0 | 0 | 1 | 34 | 0.619633 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 2.725 | 300 | 10 | 0 | 0 | 3 | 100 | 27 |
ZG261218P00035000 | 2026-03-12 17:03:10+00:00 | 35 | 4.8 | 3.5 | 5.6 | 0 | 0 | 1 | 25 | 0.609257 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 4.55 | 480 | 13.714286 | 0 | 0 | 4.8 | 100 | 30.2 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.