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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZBH270115C00045000 | 2026-02-11 20:18:01+00:00 | 45 | 51.5 | 42.5 | 46.5 | 0 | 0 | 1 | 3 | 0.586918 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 44.5 | 5,150 | 114.444444 | 44 | 85.436893 | 7.5 | 14.563107 | 96.5 |
ZBH270115C00050000 | 2026-01-29 16:13:34+00:00 | 50 | 37.5 | 42.5 | 46.5 | 0 | 0 | 1 | 2 | 0.849977 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 44.5 | 3,750 | 75 | 49 | 130.666667 | -11.5 | -30.666667 | 87.5 |
ZBH270115C00055000 | 2025-10-13 15:29:17+00:00 | 55 | 43.6 | 36 | 39.5 | 0 | 0 | 1 | 5 | 0.651981 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 37.75 | 4,360 | 79.272727 | 54 | 123.853211 | -10.4 | -23.853211 | 98.6 |
ZBH270115C00060000 | 2026-01-15 15:22:33+00:00 | 60 | 32.85 | 33.5 | 37.9 | 0 | 0 | 1 | 27 | 0.71326 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 35.7 | 3,285 | 54.75 | 59 | 179.604262 | -26.15 | -79.604262 | 92.85 |
ZBH270115C00065000 | 2026-01-30 20:08:11+00:00 | 65 | 25.53 | 29 | 32.7 | 0 | 0 | 2 | 15 | 0.628849 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 30.85 | 2,553 | 39.276923 | 64 | 250.685468 | -38.47 | -150.685468 | 90.53 |
ZBH270115C00070000 | 2026-02-19 14:57:44+00:00 | 70 | 32.4 | 20.7 | 24.5 | 0 | 0 | 1 | 73 | 0.487798 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 22.6 | 3,240 | 46.285714 | 69 | 212.962963 | -36.6 | -112.962963 | 102.4 |
ZBH270115C00075000 | 2026-02-11 18:32:33+00:00 | 75 | 24.2 | 17.8 | 20.4 | 0 | 0 | 7 | 23 | 0.443853 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 19.1 | 2,420 | 32.266667 | 74 | 305.785124 | -49.8 | -205.785124 | 99.2 |
ZBH270115C00080000 | 2026-03-11 15:35:26+00:00 | 80 | 19.26 | 13 | 17.5 | 0 | 0 | 2 | 36 | 0.437628 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 15.25 | 1,926 | 24.075 | 79 | 410.176532 | -59.74 | -310.176532 | 99.26 |
ZBH270115C00085000 | 2026-02-18 16:25:02+00:00 | 85 | 19.7 | 11.2 | 13.7 | 0 | 0 | 1 | 27 | 0.392584 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 12.45 | 1,970 | 23.176471 | 84 | 426.395939 | -64.3 | -326.395939 | 104.7 |
ZBH270115C00090000 | 2026-03-17 14:54:52+00:00 | 90 | 12.55 | 7.7 | 11.1 | 0 | 0 | 3 | 52 | 0.379035 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 9.4 | 1,255 | 13.944444 | 0 | 0 | 12.55 | 100 | 102.55 |
ZBH270115C00095000 | 2026-02-19 15:40:12+00:00 | 95 | 13.97 | 6.8 | 8.7 | 0 | 0 | 1 | 32 | 0.362372 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 7.75 | 1,397 | 14.705263 | 0 | 0 | 13.97 | 100 | 108.97 |
ZBH270115C00100000 | 2026-02-24 17:15:57+00:00 | 100 | 12.1 | 4.2 | 6.8 | 0 | 0 | 8 | 131 | 0.351996 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 5.5 | 1,210 | 12.1 | 0 | 0 | 12.1 | 100 | 112.1 |
ZBH270115C00105000 | 2026-02-26 20:12:48+00:00 | 105 | 10.1 | 3.3 | 6.2 | 0 | 0 | 62 | 79 | 0.375739 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 4.75 | 1,010 | 9.619048 | 0 | 0 | 10.1 | 100 | 115.1 |
ZBH270115C00110000 | 2026-03-20 19:20:16+00:00 | 110 | 2.68 | 1.7 | 4.5 | -4.76 | -63.9785 | 1 | 34 | 0.354804 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 3.1 | 268 | 2.436364 | 0 | 0 | 2.68 | 100 | 112.68 |
ZBH270115C00115000 | 2026-03-03 17:57:33+00:00 | 115 | 2.05 | 1.65 | 3.7 | -2.8 | -57.731956 | 1 | 17 | 0.3581 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.675 | 205 | 1.782609 | 0 | 0 | 2.05 | 100 | 117.05 |
ZBH270115C00120000 | 2026-03-04 20:50:04+00:00 | 120 | 3.2 | 0.25 | 3.1 | 0 | 0 | 1 | 26 | 0.363532 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.675 | 320 | 2.666667 | 0 | 0 | 3.2 | 100 | 123.2 |
ZBH270115C00125000 | 2026-01-21 18:59:56+00:00 | 125 | 1.5 | 0.65 | 3.7 | 0 | 0 | 2 | 18 | 0.416632 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.175 | 150 | 1.2 | 0 | 0 | 1.5 | 100 | 126.5 |
ZBH270115C00130000 | 2026-02-09 20:51:26+00:00 | 130 | 0.95 | 0.05 | 2.25 | 0 | 0 | 9 | 47 | 0.376227 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.15 | 95 | 0.730769 | 0 | 0 | 0.95 | 100 | 130.95 |
ZBH270115C00135000 | 2026-03-02 20:46:33+00:00 | 135 | 1.7 | 0 | 1.95 | 0 | 0 | 5 | 7 | 0.383124 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 0.975 | 170 | 1.259259 | 0 | 0 | 1.7 | 100 | 136.7 |
ZBH270115C00140000 | 2025-08-13 16:26:48+00:00 | 140 | 2.7 | 1.35 | 4.2 | 0 | 0 | 2 | 4 | 0.512456 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.775 | 270 | 1.928571 | 0 | 0 | 2.7 | 100 | 142.7 |
ZBH270115C00145000 | 2026-02-11 20:06:11+00:00 | 145 | 0.79 | 0 | 1.65 | 0 | 0 | 1 | 7 | 0.4065 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 0.825 | 79 | 0.544828 | 0 | 0 | 0.79 | 100 | 145.79 |
ZBH270115C00150000 | 2026-03-17 13:30:02+00:00 | 150 | 0.5 | 0 | 1.55 | 0 | 0 | 1 | 14 | 0.418829 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 0.775 | 50 | 0.333333 | 0 | 0 | 0.5 | 100 | 150.5 |
ZBH270115C00155000 | 2025-08-11 16:38:31+00:00 | 155 | 1.06 | 0 | 0 | 0 | 0 | 1 | 2 | 0.125009 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 0 | 106 | 0.683871 | 0 | 0 | 1.06 | 100 | 156.06 |
ZBH270115C00160000 | 2025-10-29 16:40:47+00:00 | 160 | 1.8 | 0 | 2.9 | 0 | 0 | 11 | 17 | 0.532964 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.45 | 180 | 1.125 | 0 | 0 | 1.8 | 100 | 161.8 |
ZBH270115C00165000 | 2025-09-02 15:16:23+00:00 | 165 | 0.8 | 0 | 0 | 0 | 0 | 1 | 4 | 0.125009 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 0 | 80 | 0.484848 | 0 | 0 | 0.8 | 100 | 165.8 |
ZBH270115P00045000 | 2026-02-03 16:11:36+00:00 | 45 | 0.32 | 0 | 1.65 | 0 | 0 | 1 | 11 | 0.58936 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 0.825 | 32 | 0.711111 | 0 | 0 | 0.32 | 100 | 44.68 |
ZBH270115P00050000 | 2026-01-29 14:30:01+00:00 | 50 | 0.5 | 0 | 1.35 | 0 | 0 | 2 | 102 | 0.484624 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 0.675 | 50 | 1 | 0 | 0 | 0.5 | 100 | 49.5 |
ZBH270115P00055000 | 2026-03-12 14:04:30+00:00 | 55 | 0.9 | 0.55 | 1.45 | 0 | 0 | 4 | 165 | 0.426275 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1 | 90 | 1.636364 | 0 | 0 | 0.9 | 100 | 54.1 |
ZBH270115P00060000 | 2026-03-11 16:00:22+00:00 | 60 | 1.4 | 0.45 | 2.15 | 0.1 | 7.692309 | 1 | 9 | 0.412359 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.3 | 140 | 2.333333 | 0 | 0 | 1.4 | 100 | 58.6 |
ZBH270115P00065000 | 2026-03-11 16:00:57+00:00 | 65 | 1.85 | 0.85 | 4 | 0 | 0 | 11 | 59 | 0.446539 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 2.425 | 185 | 2.846154 | 0 | 0 | 1.85 | 100 | 63.15 |
ZBH270115P00070000 | 2026-03-11 16:13:21+00:00 | 70 | 2.55 | 1.9 | 3.5 | 0 | 0 | 1 | 21 | 0.353156 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 2.7 | 255 | 3.642857 | 0 | 0 | 2.55 | 100 | 67.45 |
ZBH270115P00075000 | 2026-03-06 17:04:25+00:00 | 75 | 3.5 | 3 | 4.7 | 0 | 0 | 1 | 28 | 0.335578 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 3.85 | 350 | 4.666667 | 0 | 0 | 3.5 | 100 | 71.5 |
ZBH270115P00080000 | 2026-03-05 16:05:11+00:00 | 80 | 4.4 | 4.5 | 6.7 | 0 | 0 | 1 | 44 | 0.336066 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 5.6 | 440 | 5.5 | 0 | 0 | 4.4 | 100 | 75.6 |
ZBH270115P00085000 | 2026-02-27 16:56:21+00:00 | 85 | 4.7 | 6.2 | 9.6 | 0 | 0 | 1 | 53 | 0.352729 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 7.9 | 470 | 5.529412 | 0 | 0 | 4.7 | 100 | 80.3 |
ZBH270115P00090000 | 2026-03-03 19:08:09+00:00 | 90 | 6.3 | 7.6 | 11.7 | 0 | 0 | 1 | 1,022 | 0.330939 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 9.65 | 630 | 7 | 89 | 1,412.698413 | -82.7 | -1,312.698413 | 83.7 |
ZBH270115P00095000 | 2026-01-07 18:13:20+00:00 | 95 | 11.1 | 8.1 | 11 | 0 | 0 | 9 | 20 | 0.207833 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 9.55 | 1,110 | 11.684211 | 94 | 846.846847 | -82.9 | -746.846847 | 83.9 |
ZBH270115P00100000 | 2026-02-24 14:32:21+00:00 | 100 | 10 | 13.3 | 17.7 | 0 | 0 | 8 | 24 | 0.312019 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 15.5 | 1,000 | 10 | 99 | 990 | -89 | -890 | 90 |
ZBH270115P00105000 | 2026-02-02 15:15:42+00:00 | 105 | 20.1 | 13.9 | 17.5 | 0 | 0 | 1 | 5 | 0.134774 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 15.7 | 2,010 | 19.142857 | 104 | 517.412935 | -83.9 | -417.412935 | 84.9 |
ZBH270115P00110000 | 2025-09-05 14:43:12+00:00 | 110 | 13.4 | 13.5 | 17.4 | 0 | 0 | 1 | 1 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 15.45 | 1,340 | 12.181818 | 109 | 813.432836 | -95.6 | -713.432836 | 96.6 |
ZBH270115P00115000 | 2025-07-09 19:50:03+00:00 | 115 | 21.67 | 12.5 | 15.1 | 0 | 0 | null | 1 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 13.8 | 2,167 | 18.843478 | 114 | 526.072912 | -92.33 | -426.072912 | 93.33 |
ZBH270115P00120000 | 2026-02-26 16:02:22+00:00 | 120 | 21.81 | 30.5 | 33.3 | 0 | 0 | 7 | 10 | 0.26844 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 31.9 | 2,181 | 18.175 | 119 | 545.621275 | -97.19 | -445.621275 | 98.19 |
ZBH270115P00125000 | 2025-05-06 13:45:59+00:00 | 125 | 34.5 | 0 | 0 | 0 | 0 | null | 7 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 0 | 3,450 | 27.6 | 124 | 359.42029 | -89.5 | -259.42029 | 90.5 |
ZBH270319C00050000 | 2026-03-04 20:40:21+00:00 | 50 | 48 | 38 | 42.5 | 0 | 0 | null | 1 | 0.520757 | True | REGULAR | USD | CALL | 2027-03-19 | 362 | 40.25 | 4,800 | 96 | 49 | 102.083333 | -1 | -2.083333 | 98 |
ZBH270319C00065000 | 2026-03-12 18:34:51+00:00 | 65 | 32.3 | 25 | 29.5 | 0 | 0 | null | 1 | 0.517278 | True | REGULAR | USD | CALL | 2027-03-19 | 362 | 27.25 | 3,230 | 49.692308 | 64 | 198.142415 | -31.7 | -98.142415 | 97.3 |
ZBH270319C00075000 | 2026-03-13 19:55:55+00:00 | 75 | 23.77 | 19.1 | 22 | 0 | 0 | null | 1 | 0.457708 | True | REGULAR | USD | CALL | 2027-03-19 | 362 | 20.55 | 2,377 | 31.693333 | 74 | 311.316786 | -50.23 | -211.316786 | 98.77 |
ZBH270319C00090000 | 2026-02-27 17:47:36+00:00 | 90 | 20 | 8.9 | 12.3 | 0 | 0 | 1 | 1 | 0.379126 | False | REGULAR | USD | CALL | 2027-03-19 | 362 | 10.6 | 2,000 | 22.222222 | 0 | 0 | 20 | 100 | 110 |
ZBH270319C00140000 | 2026-03-12 15:42:05+00:00 | 140 | 1.5 | 0 | 1.7 | 0 | 0 | null | 1 | 0.354377 | False | REGULAR | USD | CALL | 2027-03-19 | 362 | 0.85 | 150 | 1.071429 | 0 | 0 | 1.5 | 100 | 141.5 |
ZBH270319C00150000 | 2026-02-27 14:30:12+00:00 | 150 | 1.3 | 0 | 1.55 | 0 | 0 | 1 | 1 | 0.380743 | False | REGULAR | USD | CALL | 2027-03-19 | 362 | 0.775 | 130 | 0.866667 | 0 | 0 | 1.3 | 100 | 151.3 |
ZBH270319P00075000 | 2026-03-06 14:54:19+00:00 | 75 | 3.9 | 3.6 | 6.1 | 0 | 0 | 4 | 4 | 0.354499 | False | REGULAR | USD | PUT | 2027-03-19 | 362 | 4.85 | 390 | 5.2 | 0 | 0 | 3.9 | 100 | 71.1 |
ZBH270319P00120000 | 2026-03-12 18:33:45+00:00 | 120 | 27.56 | 30 | 33.6 | 0 | 0 | null | 1 | 0.260017 | True | REGULAR | USD | PUT | 2027-03-19 | 362 | 31.8 | 2,756 | 22.966667 | 119 | 431.785196 | -91.44 | -331.785196 | 92.44 |
Z260417C00035000 | 2026-03-13 13:46:08+00:00 | 35 | 7.95 | 8.85 | 10.95 | 0 | 0 | null | 15 | 0.91504 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 9.9 | 795 | 22.714286 | 34 | 427.672956 | -26.05 | -327.672956 | 42.95 |
Z260417C00037500 | 2026-03-18 19:04:30+00:00 | 37.5 | 9.24 | 6.6 | 8.7 | 0 | 0 | 1 | 12 | 0.800783 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 7.65 | 924 | 24.64 | 36.5 | 395.021645 | -27.26 | -295.021645 | 46.74 |
Z260417C00040000 | 2026-03-18 16:35:54+00:00 | 40 | 6.4 | 4.7 | 5.9 | 0 | 0 | 42 | 143 | 0.639652 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 5.3 | 640 | 16 | 39 | 609.375 | -32.6 | -509.375 | 46.4 |
Z260417C00042500 | 2026-03-20 19:49:05+00:00 | 42.5 | 3.6 | 3.2 | 4.2 | -0.99 | -21.568632 | 80 | 143 | 0.623051 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 3.7 | 360 | 8.470588 | 41.5 | 1,152.777778 | -37.9 | -1,052.777778 | 46.1 |
Z260417C00045000 | 2026-03-20 19:37:59+00:00 | 45 | 2.25 | 2.14 | 2.75 | -1.35 | -37.499996 | 161 | 272 | 0.609867 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 2.445 | 225 | 5 | 0 | 0 | 2.25 | 100 | 47.25 |
Z260417C00047500 | 2026-03-20 19:52:30+00:00 | 47.5 | 1.57 | 1.35 | 1.8 | -0.71 | -31.140348 | 272 | 409 | 0.610355 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.575 | 157 | 3.305263 | 0 | 0 | 1.57 | 100 | 49.07 |
Z260417C00050000 | 2026-03-20 19:38:11+00:00 | 50 | 0.9 | 0.9 | 1.28 | -0.49 | -35.2518 | 64 | 1,094 | 0.641117 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.09 | 90 | 1.8 | 0 | 0 | 0.9 | 100 | 50.9 |
Z260417C00052500 | 2026-03-20 19:37:32+00:00 | 52.5 | 0.59 | 0.2 | 0.88 | -0.2 | -25.316462 | 226 | 1,087 | 0.597172 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.54 | 59 | 1.12381 | 0 | 0 | 0.59 | 100 | 53.09 |
Z260417C00055000 | 2026-03-20 19:37:32+00:00 | 55 | 0.32 | 0.17 | 0.36 | -0.13 | -28.888887 | 19 | 415 | 0.577153 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.265 | 32 | 0.581818 | 0 | 0 | 0.32 | 100 | 55.32 |
Z260417C00060000 | 2026-03-19 18:12:44+00:00 | 60 | 0.25 | 0.1 | 0.4 | 0 | 0 | 1 | 159 | 0.726565 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.25 | 25 | 0.416667 | 0 | 0 | 0.25 | 100 | 60.25 |
Z260417P00025000 | 2026-03-16 19:18:57+00:00 | 25 | 0.05 | 0 | 0.05 | 0 | 0 | 5 | 40 | 0.882814 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.025 | 5 | 0.2 | 0 | 0 | 0.05 | 100 | 24.95 |
Z260417P00027500 | 2026-03-17 18:08:34+00:00 | 27.5 | 0.11 | 0 | 0.55 | 0 | 0 | 1 | 7 | 1.115239 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.275 | 11 | 0.4 | 0 | 0 | 0.11 | 100 | 27.39 |
Z260417P00030000 | 2026-03-17 19:59:52+00:00 | 30 | 0.16 | 0.02 | 0.4 | 0 | 0 | 5 | 22 | 0.88672 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.21 | 16 | 0.533333 | 0 | 0 | 0.16 | 100 | 29.84 |
Z260417P00032500 | 2026-03-16 19:57:26+00:00 | 32.5 | 0.55 | 0 | 0.91 | 0 | 0 | 14 | 27 | 0.885743 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.455 | 55 | 1.692308 | 0 | 0 | 0.55 | 100 | 31.95 |
Z260417P00035000 | 2026-03-20 18:08:03+00:00 | 35 | 0.36 | 0.14 | 0.69 | 0 | 0 | 10 | 107 | 0.697269 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.415 | 36 | 1.028571 | 0 | 0 | 0.36 | 100 | 34.64 |
Z260417P00037500 | 2026-03-20 19:39:36+00:00 | 37.5 | 0.8 | 0.4 | 1.03 | 0.18 | 29.03226 | 32 | 154 | 0.647464 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.715 | 80 | 2.133333 | 0 | 0 | 0.8 | 100 | 36.7 |
Z260417P00040000 | 2026-03-20 18:36:55+00:00 | 40 | 1.28 | 0.96 | 1.4 | 0.31 | 31.958755 | 36 | 136 | 0.595707 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 1.18 | 128 | 3.2 | 0 | 0 | 1.28 | 100 | 38.72 |
Z260417P00042500 | 2026-03-20 19:48:35+00:00 | 42.5 | 2.32 | 1.91 | 2.35 | 0.63 | 37.2781 | 161 | 58 | 0.596684 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 2.13 | 232 | 5.458824 | 0 | 0 | 2.32 | 100 | 40.18 |
Z260417P00045000 | 2026-03-20 19:20:36+00:00 | 45 | 3.5 | 2.9 | 3.9 | 0.7 | 25.000004 | 48 | 345 | 0.590092 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 3.4 | 350 | 7.777778 | 44 | 1,257.142857 | -40.5 | -1,157.142857 | 41.5 |
Z260417P00047500 | 2026-03-20 19:42:18+00:00 | 47.5 | 5.15 | 4.75 | 5.55 | 1.1 | 27.16049 | 181 | 107 | 0.616215 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 5.15 | 515 | 10.842105 | 46.5 | 902.912621 | -41.35 | -802.912621 | 42.35 |
Z260417P00050000 | 2026-03-20 15:46:18+00:00 | 50 | 6.3 | 6.3 | 7.5 | 0.7 | 12.500006 | 3 | 43 | 0.577153 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 6.9 | 630 | 12.6 | 49 | 777.777778 | -42.7 | -677.777778 | 43.7 |
Z260417P00055000 | 2026-03-18 16:07:47+00:00 | 55 | 10.44 | 10 | 13.4 | 0 | 0 | 9 | 16 | 0.737307 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 11.7 | 1,044 | 18.981818 | 54 | 517.241379 | -43.56 | -417.241379 | 44.56 |
Z260417P00060000 | 2026-03-18 13:30:01+00:00 | 60 | 15.35 | 14.2 | 18.2 | 0 | 0 | 10 | 19 | 0.656253 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 16.2 | 1,535 | 25.583333 | 59 | 384.364821 | -43.65 | -284.364821 | 44.65 |
Z260515C00035000 | 2026-03-12 14:18:15+00:00 | 35 | 11.22 | 9.6 | 12.3 | 0 | 0 | 10 | 112 | 0.877931 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 10.95 | 1,122 | 32.057143 | 34 | 303.030303 | -22.78 | -203.030303 | 46.22 |
Z260515C00037500 | 2026-02-17 18:22:48+00:00 | 37.5 | 8.4 | 7.9 | 9.25 | 0 | 0 | 2 | 1 | 0.742434 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 8.575 | 840 | 22.4 | 36.5 | 434.52381 | -28.1 | -334.52381 | 45.9 |
Z260515C00040000 | 2026-02-27 14:30:04+00:00 | 40 | 8.45 | 6.4 | 7.4 | 0 | 0 | 2 | 115 | 0.719729 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 6.9 | 845 | 21.125 | 39 | 461.538462 | -30.55 | -361.538462 | 48.45 |
Z260515C00042500 | 2026-03-20 18:26:08+00:00 | 42.5 | 5.93 | 4.85 | 5.85 | -0.26 | -4.200326 | 1 | 94 | 0.687503 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 5.35 | 593 | 13.952941 | 41.5 | 699.831366 | -35.57 | -599.831366 | 48.43 |
Z260515C00045000 | 2026-03-20 19:19:15+00:00 | 45 | 4.16 | 3.7 | 4.7 | -1.17 | -21.951221 | 13 | 254 | 0.685306 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 4.2 | 416 | 9.244444 | 0 | 0 | 4.16 | 100 | 49.16 |
Z260515C00047500 | 2026-03-20 18:52:45+00:00 | 47.5 | 3.25 | 2.67 | 3.8 | -1.25 | -27.777779 | 1 | 343 | 0.680667 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 3.235 | 325 | 6.842105 | 0 | 0 | 3.25 | 100 | 50.75 |
Z260515C00050000 | 2026-03-20 16:10:26+00:00 | 50 | 2.68 | 1.94 | 2.76 | -0.78 | -22.543352 | 20 | 305 | 0.659427 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 2.35 | 268 | 5.36 | 0 | 0 | 2.68 | 100 | 52.68 |
Z260515C00052500 | 2026-03-20 13:38:48+00:00 | 52.5 | 1.95 | 1.42 | 2.33 | -0.11 | -5.339801 | 4 | 49 | 0.678226 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.875 | 195 | 3.714286 | 0 | 0 | 1.95 | 100 | 54.45 |
Z260515C00055000 | 2026-03-20 15:53:27+00:00 | 55 | 1.44 | 0.75 | 1.83 | -0.06 | -3.999996 | 6 | 202 | 0.654789 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.29 | 144 | 2.618182 | 0 | 0 | 1.44 | 100 | 56.44 |
Z260515C00057500 | 2026-03-19 17:09:28+00:00 | 57.5 | 1.19 | 0.69 | 1.45 | 0 | 0 | 494 | 570 | 0.681644 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.07 | 119 | 2.069565 | 0 | 0 | 1.19 | 100 | 58.69 |
Z260515C00060000 | 2026-03-20 15:48:08+00:00 | 60 | 0.83 | 0.44 | 0.97 | -0.09 | -9.782612 | 19 | 301 | 0.658207 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.705 | 83 | 1.383333 | 0 | 0 | 0.83 | 100 | 60.83 |
Z260515C00062500 | 2026-03-20 19:15:16+00:00 | 62.5 | 0.51 | 0.25 | 0.96 | -0.19 | -27.142859 | 2 | 128 | 0.686527 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.605 | 51 | 0.816 | 0 | 0 | 0.51 | 100 | 63.01 |
Z260515C00065000 | 2026-03-20 18:59:07+00:00 | 65 | 0.44 | 0.08 | 0.75 | -0.28 | -38.888893 | 2 | 13 | 0.675296 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.415 | 44 | 0.676923 | 0 | 0 | 0.44 | 100 | 65.44 |
Z260515C00067500 | 2026-03-20 15:48:39+00:00 | 67.5 | 0.29 | 0.04 | 0.52 | 0.04 | 15.999996 | 18 | 109 | 0.665042 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.28 | 29 | 0.42963 | 0 | 0 | 0.29 | 100 | 67.79 |
Z260515C00070000 | 2026-03-18 19:48:14+00:00 | 70 | 0.2 | 0.01 | 0.57 | 0 | 0 | 400 | 635 | 0.711917 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.29 | 20 | 0.285714 | 0 | 0 | 0.2 | 100 | 70.2 |
Z260515C00072500 | 2026-02-19 20:52:15+00:00 | 72.5 | 0.35 | 0 | 0.71 | 0 | 0 | 1 | 63 | 0.783205 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.355 | 35 | 0.482759 | 0 | 0 | 0.35 | 100 | 72.85 |
Z260515C00075000 | 2026-03-18 17:44:29+00:00 | 75 | 0.14 | 0 | 0.2 | 0 | 0 | 4 | 1,928 | 0.662113 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.1 | 14 | 0.186667 | 0 | 0 | 0.14 | 100 | 75.14 |
Z260515C00077500 | 2026-02-13 15:14:49+00:00 | 77.5 | 0.2 | 0 | 0.66 | 0 | 0 | 1 | 150 | 0.848634 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.33 | 20 | 0.258065 | 0 | 0 | 0.2 | 100 | 77.7 |
Z260515C00080000 | 2026-02-26 15:14:35+00:00 | 80 | 0.19 | 0 | 0.59 | 0 | 0 | 24 | 5,094 | 0.866212 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.295 | 19 | 0.2375 | 0 | 0 | 0.19 | 100 | 80.19 |
Z260515C00082500 | 2026-02-12 14:30:01+00:00 | 82.5 | 0.19 | 0 | 0.57 | 0 | 0 | 1 | 91 | 0.894532 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.285 | 19 | 0.230303 | 0 | 0 | 0.19 | 100 | 82.69 |
Z260515C00085000 | 2026-03-16 14:26:24+00:00 | 85 | 0.05 | 0 | 0.9 | 0 | 0 | 1 | 171 | 1.009771 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.45 | 5 | 0.058824 | 0 | 0 | 0.05 | 100 | 85.05 |
Z260515C00087500 | 2026-01-23 14:52:07+00:00 | 87.5 | 2.19 | 0 | 0.99 | 0 | 0 | 3 | 100 | 1.062505 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.495 | 219 | 2.502857 | 0 | 0 | 2.19 | 100 | 89.69 |
Z260515C00090000 | 2026-02-09 20:28:25+00:00 | 90 | 0.35 | 0 | 2.14 | 0 | 0 | 16 | 231 | 1.294925 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.07 | 35 | 0.388889 | 0 | 0 | 0.35 | 100 | 90.35 |
Z260515C00092500 | 2026-03-03 20:11:55+00:00 | 92.5 | 0.1 | 0 | 0.3 | 0 | 0 | 1 | 10,121 | 0.91797 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.15 | 10 | 0.108108 | 0 | 0 | 0.1 | 100 | 92.6 |
Z260515C00095000 | 2026-02-05 17:46:21+00:00 | 95 | 0.31 | 0 | 2.94 | 0 | 0 | 1 | 27 | 1.471682 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.47 | 31 | 0.326316 | 0 | 0 | 0.31 | 100 | 95.31 |
Z260515C00097500 | 2025-12-22 14:42:04+00:00 | 97.5 | 1.43 | 0.42 | 1.06 | 0 | 0 | 20 | 21 | 1.282718 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.74 | 143 | 1.466667 | 0 | 0 | 1.43 | 100 | 98.93 |
Z260515C00100000 | 2026-03-16 18:37:24+00:00 | 100 | 0.03 | 0.01 | 2.13 | 0 | 0 | 10 | 155 | 1.422366 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.07 | 3 | 0.03 | 0 | 0 | 0.03 | 100 | 100.03 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.