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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZG261218P00040000 | 2026-03-20 19:56:33+00:00 | 40 | 6.5 | 6.3 | 6.9 | -0.1 | -1.51515 | 10 | 78 | 0.579716 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 6.6 | 650 | 16.25 | 0 | 0 | 6.5 | 100 | 33.5 |
ZG261218P00045000 | 2026-02-26 17:43:54+00:00 | 45 | 7.75 | 8.6 | 9.9 | 0 | 0 | 9 | 2 | 0.562871 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 9.25 | 775 | 17.222222 | 44 | 567.741935 | -36.25 | -467.741935 | 37.25 |
ZG261218P00055000 | 2026-02-12 16:30:24+00:00 | 55 | 15 | 15 | 16.6 | 0 | 0 | 6 | 68 | 0.53272 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 15.8 | 1,500 | 27.272727 | 54 | 360 | -39 | -260 | 40 |
ZG261218P00060000 | 2026-02-03 17:18:45+00:00 | 60 | 10 | 16 | 20.7 | 0 | 0 | null | 3 | 0.599125 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 18.35 | 1,000 | 16.666667 | 59 | 590 | -49 | -490 | 50 |
ZG261218P00065000 | 2026-02-11 14:59:13+00:00 | 65 | 20 | 22.9 | 24.2 | 0 | 0 | 1 | 4 | 0.5481 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 23.55 | 2,000 | 30.769231 | 64 | 320 | -44 | -220 | 45 |
ZG261218P00070000 | 2026-03-12 19:56:23+00:00 | 70 | 30 | 27.3 | 28.5 | 0 | 0 | 3 | 12 | 0.540288 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 27.9 | 3,000 | 42.857143 | 69 | 230 | -39 | -130 | 40 |
ZG261218P00075000 | 2026-02-11 15:19:07+00:00 | 75 | 29.15 | 30.4 | 32.9 | 0 | 0 | 9 | 9 | 0.525884 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 31.65 | 2,915 | 38.866667 | 74 | 253.859348 | -44.85 | -153.859348 | 45.85 |
ZBH260417C00080000 | 2026-03-06 16:30:27+00:00 | 80 | 14.07 | 7.7 | 10.9 | 0 | 0 | 50 | 12 | 0.680423 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 9.3 | 1,407 | 17.5875 | 79 | 561.478323 | -64.93 | -461.478323 | 94.07 |
ZBH260417C00090000 | 2026-03-20 18:44:51+00:00 | 90 | 2.05 | 1.6 | 2.65 | -0.97 | -32.119205 | 37 | 124 | 0.374762 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 2.125 | 205 | 2.277778 | 0 | 0 | 2.05 | 100 | 92.05 |
ZBH260417C00095000 | 2026-03-20 16:46:45+00:00 | 95 | 0.74 | 0.7 | 1.2 | -0.48 | -39.34426 | 19 | 93 | 0.376227 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.95 | 74 | 0.778947 | 0 | 0 | 0.74 | 100 | 95.74 |
ZBH260417C00100000 | 2026-03-18 15:10:41+00:00 | 100 | 0.4 | 0.25 | 0.3 | 0 | 0 | 202 | 119 | 0.334968 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.275 | 40 | 0.4 | 0 | 0 | 0.4 | 100 | 100.4 |
ZBH260417C00105000 | 2026-03-20 13:38:01+00:00 | 105 | 0.15 | 0 | 0.2 | -0.25 | -62.5 | 30 | 81 | 0.391608 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.1 | 15 | 0.142857 | 0 | 0 | 0.15 | 100 | 105.15 |
ZBH260417C00110000 | 2026-03-20 18:48:56+00:00 | 110 | 0.1 | 0 | 0.15 | 0 | 0 | 45 | 54 | 0.446295 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.075 | 10 | 0.090909 | 0 | 0 | 0.1 | 100 | 110.1 |
ZBH260417C00115000 | 2026-02-27 20:45:12+00:00 | 115 | 0.25 | 0 | 0.15 | 0 | 0 | 2 | 10 | 0.516606 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.075 | 25 | 0.217391 | 0 | 0 | 0.25 | 100 | 115.25 |
ZBH260417P00080000 | 2026-03-20 19:47:29+00:00 | 80 | 0.6 | 0.25 | 0.8 | 0.25 | 71.42858 | 3 | 9 | 0.370368 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.525 | 60 | 0.75 | 0 | 0 | 0.6 | 100 | 79.4 |
ZBH260417P00085000 | 2026-03-20 19:24:22+00:00 | 85 | 1.63 | 1.4 | 1.8 | 0.23 | 16.428574 | 32 | 172 | 0.322272 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 1.6 | 163 | 1.917647 | 0 | 0 | 1.63 | 100 | 83.37 |
ZBH260417P00090000 | 2026-03-20 19:24:22+00:00 | 90 | 3.84 | 3.4 | 4.6 | 1.24 | 47.69231 | 12 | 55 | 0.355719 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 4 | 384 | 4.266667 | 89 | 2,317.708333 | -85.16 | -2,217.708333 | 86.16 |
ZBH260417P00095000 | 2026-03-13 19:41:19+00:00 | 95 | 4.2 | 6.6 | 8.8 | 0 | 0 | 3 | 22 | 0.437261 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 7.7 | 420 | 4.421053 | 94 | 2,238.095238 | -89.8 | -2,138.095238 | 90.8 |
ZBH260417P00100000 | 2026-03-17 18:14:59+00:00 | 100 | 8.12 | 10.8 | 13.2 | 0 | 0 | 1 | 159 | 0.485357 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 12 | 812 | 8.12 | 99 | 1,219.211823 | -90.88 | -1,119.211823 | 91.88 |
ZBH260618C00050000 | 2025-07-09 15:41:28+00:00 | 50 | 45.5 | 56.5 | 60.2 | 0 | 0 | 1 | 0 | 2.99634 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 58.35 | 4,550 | 91 | 49 | 107.692308 | -3.5 | -7.692308 | 95.5 |
ZBH260618C00060000 | 2025-11-21 17:33:57+00:00 | 60 | 34.4 | 0 | 0 | 0 | 0 | 1 | 5 | 0.00001 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 0 | 3,440 | 57.333333 | 59 | 171.511628 | -24.6 | -71.511628 | 94.4 |
ZBH260618C00070000 | 2026-01-16 16:13:36+00:00 | 70 | 20.16 | 22.7 | 25.4 | 0 | 0 | 1 | 5 | 0.861574 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 24.05 | 2,016 | 28.8 | 69 | 342.261905 | -48.84 | -242.261905 | 90.16 |
ZBH260618C00075000 | 2026-01-30 17:54:49+00:00 | 75 | 14.7 | 18 | 20.5 | 0 | 0 | 1 | 2 | 0.735232 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 19.25 | 1,470 | 19.6 | 74 | 503.401361 | -59.3 | -403.401361 | 89.7 |
ZBH260618C00080000 | 2026-03-13 15:33:40+00:00 | 80 | 15.3 | 10.2 | 11.6 | 0 | 0 | 3 | 9 | 0.422491 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 10.9 | 1,530 | 19.125 | 79 | 516.339869 | -63.7 | -416.339869 | 95.3 |
ZBH260618C00085000 | 2026-02-13 16:39:02+00:00 | 85 | 14.7 | 6.8 | 8 | 0 | 0 | 2 | 134 | 0.380133 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 7.4 | 1,470 | 17.294118 | 84 | 571.428571 | -69.3 | -471.428571 | 99.7 |
ZBH260618C00090000 | 2026-03-05 15:34:12+00:00 | 90 | 8.39 | 4 | 5.6 | 0 | 0 | 10 | 170 | 0.377814 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 4.8 | 839 | 9.322222 | 0 | 0 | 8.39 | 100 | 98.39 |
ZBH260618C00095000 | 2026-03-19 15:01:29+00:00 | 95 | 3.77 | 2.2 | 3.3 | 0 | 0 | 17 | 69 | 0.346198 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 2.75 | 377 | 3.968421 | 0 | 0 | 3.77 | 100 | 98.77 |
ZBH260618C00100000 | 2026-03-20 17:24:51+00:00 | 100 | 1.4 | 1.4 | 2.05 | -0.65 | -31.707317 | 23 | 215 | 0.344367 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.725 | 140 | 1.4 | 0 | 0 | 1.4 | 100 | 101.4 |
ZBH260618C00105000 | 2026-03-20 14:16:11+00:00 | 105 | 0.9 | 0.55 | 1 | -1 | -52.63158 | 3 | 82 | 0.32154 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.775 | 90 | 0.857143 | 0 | 0 | 0.9 | 100 | 105.9 |
ZBH260618C00110000 | 2026-03-20 18:45:59+00:00 | 110 | 0.4 | 0.05 | 0.85 | -0.4 | -50 | 77 | 151 | 0.359137 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.45 | 40 | 0.363636 | 0 | 0 | 0.4 | 100 | 110.4 |
ZBH260618C00115000 | 2026-03-11 14:44:12+00:00 | 115 | 0.45 | 0.2 | 0.35 | 0 | 0 | 2 | 71 | 0.332526 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.275 | 45 | 0.391304 | 0 | 0 | 0.45 | 100 | 115.45 |
ZBH260618C00120000 | 2026-03-09 18:06:06+00:00 | 120 | 0.3 | 0 | 0.75 | 0 | 0 | 1 | 23 | 0.439215 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.375 | 30 | 0.25 | 0 | 0 | 0.3 | 100 | 120.3 |
ZBH260618C00125000 | 2026-02-26 15:31:54+00:00 | 125 | 0.5 | 0 | 0.75 | 0 | 0 | 1 | 37 | 0.480474 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.375 | 50 | 0.4 | 0 | 0 | 0.5 | 100 | 125.5 |
ZBH260618C00130000 | 2025-11-05 16:39:04+00:00 | 130 | 0.36 | 0 | 0 | 0 | 0 | 1 | 10 | 0.125009 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0 | 36 | 0.276923 | 0 | 0 | 0.36 | 100 | 130.36 |
ZBH260618C00135000 | 2026-02-11 15:16:58+00:00 | 135 | 0.2 | 0 | 0.35 | 0 | 0 | 2 | 17 | 0.478521 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.175 | 20 | 0.148148 | 0 | 0 | 0.2 | 100 | 135.2 |
ZBH260618C00140000 | 2025-10-24 13:30:01+00:00 | 140 | 1 | 0 | 0.6 | 0 | 0 | 1 | 4 | 0.563969 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.3 | 100 | 0.714286 | 0 | 0 | 1 | 100 | 141 |
ZBH260618C00145000 | 2025-10-28 13:30:01+00:00 | 145 | 0.6 | 0 | 0.45 | 0 | 0 | 1 | 1 | 0.502446 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.225 | 60 | 0.413793 | 0 | 0 | 0.6 | 100 | 145.6 |
ZBH260618C00150000 | 2025-04-07 13:30:03+00:00 | 150 | 1.5 | 0 | 0 | 0 | 0 | 1 | 0 | 0.250008 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0 | 150 | 1 | 0 | 0 | 1.5 | 100 | 151.5 |
ZBH260618C00165000 | 2025-04-23 13:30:11+00:00 | 165 | 1.75 | 0 | 0 | 0 | 0 | null | 1 | 0.250008 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0 | 175 | 1.060606 | 0 | 0 | 1.75 | 100 | 166.75 |
ZBH260618P00050000 | 2025-11-11 19:33:25+00:00 | 50 | 0.43 | 0 | 0 | 0 | 0 | 1 | 12 | 0.250008 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0 | 43 | 0.86 | 0 | 0 | 0.43 | 100 | 49.57 |
ZBH260618P00055000 | 2026-03-19 13:30:02+00:00 | 55 | 0.2 | 0 | 0.75 | 0 | 0 | 1 | 10 | 0.566411 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.375 | 20 | 0.363636 | 0 | 0 | 0.2 | 100 | 54.8 |
ZBH260618P00060000 | 2026-01-30 18:14:30+00:00 | 60 | 0.35 | 0.1 | 0.2 | 0 | 0 | 16 | 24 | 0.422369 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.15 | 35 | 0.583333 | 0 | 0 | 0.35 | 100 | 59.65 |
ZBH260618P00070000 | 2026-02-18 15:58:01+00:00 | 70 | 0.5 | 0.2 | 1.15 | 0 | 0 | 3 | 39 | 0.42359 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.675 | 50 | 0.714286 | 0 | 0 | 0.5 | 100 | 69.5 |
ZBH260618P00075000 | 2026-03-19 13:56:26+00:00 | 75 | 1.1 | 0.9 | 1.6 | 0 | 0 | 5 | 290 | 0.372077 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 1.25 | 110 | 1.466667 | 0 | 0 | 1.1 | 100 | 73.9 |
ZBH260618P00080000 | 2026-03-20 16:08:15+00:00 | 80 | 2.2 | 1.75 | 2.55 | 0.3 | 15.789477 | 27 | 70 | 0.341315 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 2.15 | 220 | 2.75 | 0 | 0 | 2.2 | 100 | 77.8 |
ZBH260618P00085000 | 2026-03-20 18:59:29+00:00 | 85 | 3.75 | 3.1 | 4.1 | 1.2 | 47.058826 | 1 | 138 | 0.318366 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 3.6 | 375 | 4.411765 | 0 | 0 | 3.75 | 100 | 81.25 |
ZBH260618P00090000 | 2026-03-18 14:51:35+00:00 | 90 | 4.9 | 5.3 | 6.7 | 0 | 0 | 14 | 55 | 0.318366 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 6 | 490 | 5.444444 | 89 | 1,816.326531 | -84.1 | -1,716.326531 | 85.1 |
ZBH260618P00095000 | 2026-02-27 20:53:01+00:00 | 95 | 4.2 | 8.4 | 9.7 | 0 | 0 | 1 | 37 | 0.300544 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 9.05 | 420 | 4.421053 | 94 | 2,238.095238 | -89.8 | -2,138.095238 | 90.8 |
ZBH260618P00100000 | 2026-03-19 14:29:57+00:00 | 100 | 11.6 | 11.8 | 13.5 | 0 | 0 | 3 | 34 | 0.292732 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 12.65 | 1,160 | 11.6 | 99 | 853.448276 | -87.4 | -753.448276 | 88.4 |
ZBH260618P00105000 | 2026-02-24 14:58:24+00:00 | 105 | 7.6 | 15.8 | 18.5 | 0 | 0 | 2 | 2 | 0.35633 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 17.15 | 760 | 7.238095 | 104 | 1,368.421053 | -96.4 | -1,268.421053 | 97.4 |
ZBH260618P00110000 | 2026-01-08 20:14:58+00:00 | 110 | 16.7 | 13.5 | 16 | 0 | 0 | 1 | 2 | 0.00001 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 14.75 | 1,670 | 15.181818 | 109 | 652.694611 | -92.3 | -552.694611 | 93.3 |
ZBH260918C00065000 | 2025-07-23 17:21:12+00:00 | 65 | 35.5 | 43.1 | 47.9 | 0 | 0 | 1 | 0 | 1.623293 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 45.5 | 3,550 | 54.615385 | 64 | 180.28169 | -28.5 | -80.28169 | 100.5 |
ZBH260918C00080000 | 2025-11-06 18:01:10+00:00 | 80 | 15.5 | 17 | 19.8 | 0 | 0 | 5 | 1 | 0.60352 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 18.4 | 1,550 | 19.375 | 79 | 509.677419 | -63.5 | -409.677419 | 95.5 |
ZBH260918C00085000 | 2026-02-19 14:58:21+00:00 | 85 | 18.15 | 9.3 | 10.7 | 0 | 0 | 5 | 4 | 0.379706 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 10 | 1,815 | 21.352941 | 84 | 462.809917 | -65.85 | -362.809917 | 103.15 |
ZBH260918C00090000 | 2026-02-19 19:18:01+00:00 | 90 | 15 | 6.4 | 8 | 0 | 0 | 1 | 8 | 0.362128 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 7.2 | 1,500 | 16.666667 | 0 | 0 | 15 | 100 | 105 |
ZBH260918C00095000 | 2026-03-16 13:30:36+00:00 | 95 | 8.32 | 2.7 | 6.3 | 0 | 0 | 4 | 27 | 0.368659 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 4.5 | 832 | 8.757895 | 0 | 0 | 8.32 | 100 | 103.32 |
ZBH260918C00100000 | 2026-03-18 14:49:23+00:00 | 100 | 4.2 | 1.1 | 4.4 | 0 | 0 | 18 | 163 | 0.350837 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 2.75 | 420 | 4.2 | 0 | 0 | 4.2 | 100 | 104.2 |
ZBH260918C00105000 | 2026-03-19 14:39:07+00:00 | 105 | 2.7 | 1.75 | 2.85 | 0 | 0 | 1 | 28 | 0.330695 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 2.3 | 270 | 2.571429 | 0 | 0 | 2.7 | 100 | 107.7 |
ZBH260918C00110000 | 2026-03-16 14:10:46+00:00 | 110 | 3 | 0 | 2.15 | 0 | 0 | 1 | 49 | 0.337531 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.075 | 300 | 2.727273 | 0 | 0 | 3 | 100 | 113 |
ZBH260918C00115000 | 2026-03-19 19:08:45+00:00 | 115 | 1.15 | 0.55 | 1.35 | 0 | 0 | 1 | 24 | 0.324958 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.95 | 115 | 1 | 0 | 0 | 1.15 | 100 | 116.15 |
ZBH260918C00120000 | 2026-03-19 15:05:12+00:00 | 120 | 0.79 | 0.35 | 1.3 | 0 | 0 | 2 | 28 | 0.354865 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.825 | 79 | 0.658333 | 0 | 0 | 0.79 | 100 | 120.79 |
ZBH260918C00125000 | 2026-02-24 20:16:29+00:00 | 125 | 1.65 | 0 | 0.95 | 0 | 0 | 1 | 6 | 0.356452 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.475 | 165 | 1.32 | 0 | 0 | 1.65 | 100 | 126.65 |
ZBH260918C00130000 | 2026-03-02 20:40:31+00:00 | 130 | 0.85 | 0 | 1.2 | 0 | 0 | 2 | 18 | 0.406988 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.6 | 85 | 0.653846 | 0 | 0 | 0.85 | 100 | 130.85 |
ZBH260918C00135000 | 2026-02-17 14:30:49+00:00 | 135 | 0.6 | 0 | 0.75 | 0 | 0 | 1 | 4 | 0.389655 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.375 | 60 | 0.444444 | 0 | 0 | 0.6 | 100 | 135.6 |
ZBH260918C00140000 | 2025-12-04 14:30:02+00:00 | 140 | 0.5 | 0 | 0 | 0 | 0 | 1 | 2 | 0.125009 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0 | 50 | 0.357143 | 0 | 0 | 0.5 | 100 | 140.5 |
ZBH260918C00155000 | 2025-12-05 14:30:02+00:00 | 155 | 0.35 | 0 | 0.55 | 0 | 0 | 1 | 1 | 0.452154 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.275 | 35 | 0.225806 | 0 | 0 | 0.35 | 100 | 155.35 |
ZBH260918P00050000 | 2025-08-01 19:55:00+00:00 | 50 | 0.6 | 0 | 1.5 | 0 | 0 | 4 | 18 | 0.538579 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0.75 | 60 | 1.2 | 0 | 0 | 0.6 | 100 | 49.4 |
ZBH260918P00055000 | 2026-03-18 15:19:43+00:00 | 55 | 0.35 | 0 | 0.95 | 0 | 0 | 1 | 7 | 0.489507 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0.475 | 35 | 0.636364 | 0 | 0 | 0.35 | 100 | 54.65 |
ZBH260918P00060000 | 2026-03-20 13:30:02+00:00 | 60 | 0.8 | 0.35 | 1.15 | 0.35 | 77.77779 | 1 | 5 | 0.437506 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0.75 | 80 | 1.333333 | 0 | 0 | 0.8 | 100 | 59.2 |
ZBH260918P00070000 | 2026-03-20 13:30:02+00:00 | 70 | 1.6 | 1.25 | 2.3 | 0.45 | 39.13044 | 1 | 30 | 0.380255 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 1.775 | 160 | 2.285714 | 0 | 0 | 1.6 | 100 | 68.4 |
ZBH260918P00075000 | 2026-03-20 18:45:35+00:00 | 75 | 2.52 | 2.25 | 2.8 | 0.72 | 40.000004 | 1 | 51 | 0.331672 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 2.525 | 252 | 3.36 | 0 | 0 | 2.52 | 100 | 72.48 |
ZBH260918P00080000 | 2026-03-20 17:54:06+00:00 | 80 | 3.7 | 2.55 | 4.5 | 0.2 | 5.714287 | 1 | 60 | 0.332404 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 3.525 | 370 | 4.625 | 0 | 0 | 3.7 | 100 | 76.3 |
ZBH260918P00085000 | 2026-03-18 14:44:53+00:00 | 85 | 5.74 | 4.8 | 6.4 | 0.94 | 19.583324 | 1 | 21 | 0.319953 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 5.6 | 574 | 6.752941 | 0 | 0 | 5.74 | 100 | 79.26 |
ZBH260918P00090000 | 2026-03-18 14:54:25+00:00 | 90 | 6.7 | 7.1 | 8.7 | 0 | 0 | 5 | 57 | 0.304389 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 7.9 | 670 | 7.444444 | 89 | 1,328.358209 | -82.3 | -1,228.358209 | 83.3 |
ZBH260918P00095000 | 2026-03-19 19:15:17+00:00 | 95 | 9.4 | 9.8 | 11.8 | 0 | 0 | 1 | 10 | 0.301277 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 10.8 | 940 | 9.894737 | 94 | 1,000 | -84.6 | -900 | 85.6 |
ZBH260918P00100000 | 2026-03-17 15:00:29+00:00 | 100 | 11.69 | 12 | 15.3 | 0 | 0 | 10 | 27 | 0.295783 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 13.65 | 1,169 | 11.69 | 99 | 846.877673 | -87.31 | -746.877673 | 88.31 |
ZBH260918P00105000 | 2025-10-27 14:35:07+00:00 | 105 | 11 | 14 | 15.3 | 0 | 0 | 2 | 3 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 14.65 | 1,100 | 10.47619 | 104 | 945.454545 | -93 | -845.454545 | 94 |
ZBH260918P00110000 | 2025-12-12 17:19:01+00:00 | 110 | 20.15 | 22 | 25.5 | 0 | 0 | null | 5 | 0.402472 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 23.75 | 2,015 | 18.318182 | 109 | 540.942928 | -88.85 | -440.942928 | 89.85 |
ZBH261218C00055000 | 2025-11-11 16:39:01+00:00 | 55 | 35.5 | 39 | 0 | 0 | 0 | null | 4 | 0.00001 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 19.5 | 3,550 | 64.545455 | 54 | 152.112676 | -18.5 | -52.112676 | 90.5 |
ZBH261218C00070000 | 2026-03-03 15:20:07+00:00 | 70 | 29.9 | 20.7 | 24.3 | 0 | 0 | 2 | 15 | 0.503606 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 22.5 | 2,990 | 42.714286 | 69 | 230.769231 | -39.1 | -130.769231 | 99.9 |
ZBH261218C00075000 | 2026-02-19 15:05:45+00:00 | 75 | 27.7 | 17.7 | 19.6 | 0 | 0 | null | 1 | 0.434454 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 18.65 | 2,770 | 36.933333 | 74 | 267.148014 | -46.3 | -167.148014 | 102.7 |
ZBH261218C00080000 | 2026-01-30 18:57:00+00:00 | 80 | 14.6 | 17.3 | 21 | 0 | 0 | 1 | 65 | 0.519536 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 19.15 | 1,460 | 18.25 | 79 | 541.09589 | -64.4 | -441.09589 | 94.6 |
ZBH261218C00085000 | 2026-03-06 15:46:33+00:00 | 85 | 14.5 | 11 | 13.6 | 0 | 0 | 5 | 76 | 0.40888 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 12.3 | 1,450 | 17.058824 | 84 | 579.310345 | -69.5 | -479.310345 | 99.5 |
ZBH261218C00090000 | 2026-03-18 17:55:33+00:00 | 90 | 10.3 | 8.4 | 10.9 | 0 | 0 | 151 | 756 | 0.391425 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 9.65 | 1,030 | 11.444444 | 0 | 0 | 10.3 | 100 | 100.3 |
ZBH261218C00095000 | 2026-02-25 14:47:19+00:00 | 95 | 14.44 | 6.2 | 8.9 | 0 | 0 | 1 | 14 | 0.387213 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 7.55 | 1,444 | 15.2 | 0 | 0 | 14.44 | 100 | 109.44 |
ZBH261218C00100000 | 2026-01-28 16:25:12+00:00 | 100 | 5 | 6.6 | 9.1 | 0 | 0 | 1 | 95 | 0.447088 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 7.85 | 500 | 5 | 0 | 0 | 5 | 100 | 105 |
ZBH261218C00105000 | 2026-03-11 16:40:16+00:00 | 105 | 5.71 | 2.8 | 5.2 | 0 | 0 | 4 | 47 | 0.359015 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 4 | 571 | 5.438095 | 0 | 0 | 5.71 | 100 | 110.71 |
ZBH261218C00110000 | 2026-02-13 16:58:05+00:00 | 110 | 6.1 | 1.85 | 3.8 | 0 | 0 | 1 | 16 | 0.345404 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 2.825 | 610 | 5.545455 | 0 | 0 | 6.1 | 100 | 116.1 |
ZBH261218C00115000 | 2026-02-24 19:22:40+00:00 | 115 | 5.73 | 0.9 | 2.9 | 0 | 0 | null | 1 | 0.341987 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.9 | 573 | 4.982609 | 0 | 0 | 5.73 | 100 | 120.73 |
ZBH261218C00120000 | 2026-03-04 14:30:02+00:00 | 120 | 3.3 | 0.8 | 2.05 | 0 | 0 | null | 1 | 0.331611 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.425 | 330 | 2.75 | 0 | 0 | 3.3 | 100 | 123.3 |
ZBH261218P00050000 | 2026-03-19 15:09:44+00:00 | 50 | 0.53 | 0.25 | 1.1 | 0 | 0 | 2 | 27 | 0.482183 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 0.675 | 53 | 1.06 | 0 | 0 | 0.53 | 100 | 49.47 |
ZBH261218P00055000 | 2026-03-03 14:30:02+00:00 | 55 | 0.6 | 0.4 | 2.3 | 0 | 0 | 1 | 6 | 0.51624 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 1.35 | 60 | 1.090909 | 0 | 0 | 0.6 | 100 | 54.4 |
ZBH261218P00060000 | 2025-12-09 17:16:03+00:00 | 60 | 1.06 | 1.1 | 3 | 0 | 0 | 4 | 6 | 0.488164 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 2.05 | 106 | 1.766667 | 0 | 0 | 1.06 | 100 | 58.94 |
ZBH261218P00070000 | 2026-03-17 13:57:52+00:00 | 70 | 2 | 1.85 | 3.7 | 0 | 0 | 1 | 7 | 0.380499 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 2.775 | 200 | 2.857143 | 0 | 0 | 2 | 100 | 68 |
ZBH261218P00075000 | 2026-01-13 16:45:24+00:00 | 75 | 4 | 1.35 | 3.3 | 0 | 0 | 1 | 30 | 0.292854 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 2.325 | 400 | 5.333333 | 0 | 0 | 4 | 100 | 71 |
ZBH261218P00080000 | 2026-01-13 16:46:15+00:00 | 80 | 5.6 | 2.9 | 4.5 | 0 | 0 | 3 | 114 | 0.271186 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 3.7 | 560 | 7 | 0 | 0 | 5.6 | 100 | 74.4 |
ZBH261218P00085000 | 2026-03-12 16:08:41+00:00 | 85 | 5.7 | 6 | 8.6 | 0 | 0 | 4 | 68 | 0.336249 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 7.3 | 570 | 6.705882 | 0 | 0 | 5.7 | 100 | 79.3 |
ZBH261218P00090000 | 2026-03-12 13:30:12+00:00 | 90 | 7.9 | 8 | 10.8 | 0 | 0 | 1 | 24 | 0.317756 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 9.4 | 790 | 8.777778 | 89 | 1,126.582278 | -81.1 | -1,026.582278 | 82.1 |
ZBH261218P00095000 | 2026-03-10 15:21:19+00:00 | 95 | 10.38 | 10.4 | 13.8 | 0 | 0 | 1 | 31 | 0.3133 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 12.1 | 1,038 | 10.926316 | 94 | 905.587669 | -83.62 | -805.587669 | 84.62 |
ZBH261218P00100000 | 2025-11-13 20:20:52+00:00 | 100 | 14.9 | 0 | 13.5 | 0 | 0 | 10 | 25 | 0.167611 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 6.75 | 1,490 | 14.9 | 99 | 664.42953 | -84.1 | -564.42953 | 85.1 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.