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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Z260515C00105000 | 2025-12-01 16:46:34+00:00 | 105 | 1.6 | 0 | 0 | 0 | 0 | 1 | 42 | 0.500005 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0 | 160 | 1.52381 | 0 | 0 | 1.6 | 100 | 106.6 |
Z260515C00110000 | 2026-01-16 20:25:58+00:00 | 110 | 0.49 | 0 | 2.72 | 0 | 0 | 1 | 6 | 1.620607 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.36 | 49 | 0.445455 | 0 | 0 | 0.49 | 100 | 110.49 |
Z260515C00115000 | 2025-11-24 14:51:14+00:00 | 115 | 0.83 | 0 | 0 | 0 | 0 | null | 2 | 0.500005 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0 | 83 | 0.721739 | 0 | 0 | 0.83 | 100 | 115.83 |
Z260515C00125000 | 2025-12-29 18:51:28+00:00 | 125 | 0.23 | 0.01 | 0.23 | 0 | 0 | 5 | 12 | 1.169926 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.12 | 23 | 0.184 | 0 | 0 | 0.23 | 100 | 125.23 |
Z260515C00130000 | 2026-03-17 16:44:52+00:00 | 130 | 0.05 | 0 | 2.13 | 0 | 0 | 1 | 39 | 1.720705 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.065 | 5 | 0.038462 | 0 | 0 | 0.05 | 100 | 130.05 |
Z260515P00025000 | 2026-02-26 19:40:26+00:00 | 25 | 0.19 | 0 | 0.69 | 0 | 0 | 3 | 5 | 0.958985 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0.345 | 19 | 0.76 | 0 | 0 | 0.19 | 100 | 24.81 |
Z260515P00027500 | 2026-02-19 19:53:51+00:00 | 27.5 | 0.35 | 0.05 | 0.57 | -0.05 | -12.500003 | 1 | 3 | 0.80176 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0.31 | 35 | 1.272727 | 0 | 0 | 0.35 | 100 | 27.15 |
Z260515P00030000 | 2026-03-04 14:35:33+00:00 | 30 | 0.57 | 0.35 | 0.96 | 0 | 0 | 100 | 183 | 0.824221 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0.655 | 57 | 1.9 | 0 | 0 | 0.57 | 100 | 29.43 |
Z260515P00032500 | 2026-03-04 18:45:27+00:00 | 32.5 | 0.81 | 0.24 | 1.44 | 0 | 0 | 20 | 525 | 0.747561 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0.84 | 81 | 2.492308 | 0 | 0 | 0.81 | 100 | 31.69 |
Z260515P00035000 | 2026-03-19 16:33:32+00:00 | 35 | 1.08 | 0.85 | 1.42 | 0 | 0 | 1 | 157 | 0.686527 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 1.135 | 108 | 3.085714 | 0 | 0 | 1.08 | 100 | 33.92 |
Z260515P00037500 | 2026-03-20 19:06:36+00:00 | 37.5 | 1.86 | 1.48 | 2.11 | 0.33 | 21.56863 | 16 | 455 | 0.679935 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 1.795 | 186 | 4.96 | 0 | 0 | 1.86 | 100 | 35.64 |
Z260515P00040000 | 2026-03-20 19:06:36+00:00 | 40 | 2.51 | 1.99 | 2.75 | 0.11 | 4.583329 | 6 | 840 | 0.623783 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 2.37 | 251 | 6.275 | 0 | 0 | 2.51 | 100 | 37.49 |
Z260515P00042500 | 2026-03-20 16:12:10+00:00 | 42.5 | 3.3 | 2.9 | 4.35 | 0.24 | 7.843138 | 4 | 125 | 0.646 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 3.625 | 330 | 7.764706 | 0 | 0 | 3.3 | 100 | 39.2 |
Z260515P00045000 | 2026-03-19 14:00:26+00:00 | 45 | 4.6 | 4.15 | 5.6 | 0.3 | 6.976737 | 76 | 98 | 0.630375 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 4.875 | 460 | 10.222222 | 44 | 956.521739 | -39.4 | -856.521739 | 40.4 |
Z260515P00047500 | 2026-03-20 16:12:10+00:00 | 47.5 | 5.92 | 5.95 | 7.05 | 0.72 | 13.846159 | 3 | 338 | 0.638187 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 6.5 | 592 | 12.463158 | 46.5 | 785.472973 | -40.58 | -685.472973 | 41.58 |
Z260515P00050000 | 2026-03-10 18:18:57+00:00 | 50 | 8.14 | 7.6 | 8.55 | 0 | 0 | 10 | 95 | 0.607914 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 8.075 | 814 | 16.28 | 49 | 601.965602 | -40.86 | -501.965602 | 41.86 |
Z260515P00052500 | 2026-03-06 17:52:06+00:00 | 52.5 | 9.8 | 9.55 | 10.45 | 0 | 0 | 10 | 88 | 0.604008 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 10 | 980 | 18.666667 | 51.5 | 525.510204 | -41.7 | -425.510204 | 42.7 |
Z260515P00055000 | 2026-03-18 13:40:02+00:00 | 55 | 11 | 11.15 | 12.85 | 0 | 0 | 10 | 123 | 0.585453 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 12 | 1,100 | 20 | 54 | 490.909091 | -43 | -390.909091 | 44 |
Z260515P00057500 | 2026-02-26 15:08:27+00:00 | 57.5 | 12.04 | 12.45 | 14.75 | 0 | 0 | 2 | 91 | 0.709476 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 13.6 | 1,204 | 20.93913 | 56.5 | 469.269103 | -44.46 | -369.269103 | 45.46 |
Z260515P00060000 | 2026-03-20 18:59:07+00:00 | 60 | 16.56 | 15.85 | 17.25 | 1.139999 | 7.392992 | 3 | 365 | 0.599613 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 16.55 | 1,656 | 27.6 | 59 | 356.280193 | -42.44 | -256.280193 | 43.44 |
Z260515P00062500 | 2026-02-26 19:37:36+00:00 | 62.5 | 16.71 | 16.9 | 20.95 | 0 | 0 | 4 | 64 | 0.611332 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 18.925 | 1,671 | 26.736 | 61.5 | 368.043088 | -44.79 | -268.043088 | 45.79 |
Z260515P00065000 | 2026-03-17 17:23:35+00:00 | 65 | 20.25 | 19.35 | 22 | 0 | 0 | 1 | 272 | 0.835451 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 20.675 | 2,025 | 31.153846 | 64 | 316.049383 | -43.75 | -216.049383 | 44.75 |
Z260515P00067500 | 2026-02-26 19:37:36+00:00 | 67.5 | 21.38 | 21.75 | 24.35 | 0 | 0 | 4 | 237 | 0.847658 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 23.05 | 2,138 | 31.674074 | 66.5 | 311.038354 | -45.12 | -211.038354 | 46.12 |
Z260515P00070000 | 2026-03-17 17:48:12+00:00 | 70 | 25.4 | 24.05 | 27.1 | 0 | 0 | 18 | 68 | 0.963868 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 25.575 | 2,540 | 36.285714 | 69 | 271.653543 | -43.6 | -171.653543 | 44.6 |
Z260515P00072500 | 2026-01-26 19:33:02+00:00 | 72.5 | 8.97 | 26 | 28.95 | 0 | 0 | 4 | 35 | 0.803713 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 27.475 | 897 | 12.372414 | 71.5 | 797.101449 | -62.53 | -697.101449 | 63.53 |
Z260515P00075000 | 2026-02-05 18:13:37+00:00 | 75 | 19.85 | 27.7 | 31.9 | 0 | 0 | 1 | 1 | 1.000982 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 29.8 | 1,985 | 26.466667 | 74 | 372.79597 | -54.15 | -272.79597 | 55.15 |
Z260515P00077500 | 2026-02-06 17:59:27+00:00 | 77.5 | 22.5 | 30.3 | 34.4 | 0 | 0 | 35 | 0 | 1.042974 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 32.35 | 2,250 | 29.032258 | 76.5 | 340 | -54 | -240 | 55 |
Z260515P00080000 | 2026-01-13 20:55:21+00:00 | 80 | 14.4 | 33.15 | 37.15 | 0 | 0 | 1 | 0 | 1.154789 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 35.15 | 1,440 | 18 | 79 | 548.611111 | -64.6 | -448.611111 | 65.6 |
Z260515P00082500 | 2026-02-11 15:19:01+00:00 | 82.5 | 35.9 | 37.15 | 40.65 | 0 | 0 | 1 | 0 | 0.929688 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 38.9 | 3,590 | 43.515152 | 81.5 | 227.019499 | -45.6 | -127.019499 | 46.6 |
Z260515P00085000 | 2026-02-11 14:33:01+00:00 | 85 | 35.13 | 39.65 | 43.15 | 0 | 0 | 1 | 0 | 0.962891 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 41.4 | 3,513 | 41.329412 | 84 | 239.11187 | -48.87 | -139.11187 | 49.87 |
Z260515P00087500 | 2025-12-15 16:21:54+00:00 | 87.5 | 21.71 | 23.15 | 25.55 | 0 | 0 | null | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 24.35 | 2,171 | 24.811429 | 86.5 | 398.433901 | -64.79 | -298.433901 | 65.79 |
Z260515P00090000 | 2026-02-06 19:18:24+00:00 | 90 | 34.6 | 42.65 | 46.9 | 0 | 0 | 1 | 0 | 1.227543 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 44.775 | 3,460 | 38.444444 | 89 | 257.225434 | -54.4 | -157.225434 | 55.4 |
Z260515P00095000 | 2025-10-28 14:14:40+00:00 | 95 | 22.35 | 21.9 | 24.85 | 0 | 0 | null | 1 | 0.00001 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 23.375 | 2,235 | 23.526316 | 94 | 420.581655 | -71.65 | -320.581655 | 72.65 |
Z260515P00120000 | 2025-12-16 15:45:03+00:00 | 120 | 49.9 | 54.6 | 58.7 | 0 | 0 | null | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 56.65 | 4,990 | 41.583333 | 119 | 238.476954 | -69.1 | -138.476954 | 70.1 |
Z260618C00030000 | 2026-03-18 17:41:12+00:00 | 30 | 16.59 | 13.5 | 17.05 | 0 | 0 | 10 | 14 | 0.814943 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 15.275 | 1,659 | 55.3 | 29 | 174.804099 | -12.41 | -74.804099 | 46.59 |
Z260618C00032500 | 2026-01-08 14:57:26+00:00 | 32.5 | 35.7 | 13.15 | 15.7 | 0 | 0 | 1 | 33 | 0.989014 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 14.425 | 3,570 | 109.846154 | 31.5 | 88.235294 | 4.2 | 11.764706 | 68.2 |
Z260618C00035000 | 2026-03-13 19:11:56+00:00 | 35 | 10.74 | 9.45 | 12.5 | 0 | 0 | 1 | 97 | 0.694339 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 10.975 | 1,074 | 30.685714 | 34 | 316.573557 | -23.26 | -216.573557 | 45.74 |
Z260618C00037500 | 2025-05-09 14:50:14+00:00 | 37.5 | 33 | 35.15 | 36.4 | 0 | 0 | 1 | 16 | 5.171879 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 35.775 | 3,300 | 88 | 36.5 | 110.606061 | -3.5 | -10.606061 | 70.5 |
Z260618C00040000 | 2026-03-18 17:41:12+00:00 | 40 | 8.74 | 5.6 | 9.75 | 0 | 0 | 10 | 44 | 0.665531 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 7.675 | 874 | 21.85 | 39 | 446.224256 | -30.26 | -346.224256 | 48.74 |
Z260618C00042500 | 2026-03-17 19:49:20+00:00 | 42.5 | 6.97 | 5.6 | 7.1 | 0 | 0 | 4 | 10 | 0.659916 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 6.35 | 697 | 16.4 | 41.5 | 595.408895 | -34.53 | -495.408895 | 49.47 |
Z260618C00045000 | 2026-03-19 19:46:58+00:00 | 45 | 5.22 | 4.6 | 5.9 | -0.98 | -15.806453 | 1 | 51 | 0.660404 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 5.25 | 522 | 11.6 | 0 | 0 | 5.22 | 100 | 50.22 |
Z260618C00047500 | 2026-03-19 16:38:54+00:00 | 47.5 | 4.8 | 3.75 | 4.9 | 0 | 0 | 3 | 561 | 0.661624 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 4.325 | 480 | 10.105263 | 0 | 0 | 4.8 | 100 | 52.3 |
Z260618C00050000 | 2026-03-19 14:28:47+00:00 | 50 | 3.95 | 2.85 | 3.95 | 0 | 0 | 2 | 3,212 | 0.645511 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 3.4 | 395 | 7.9 | 0 | 0 | 3.95 | 100 | 53.95 |
Z260618C00052500 | 2026-03-20 15:30:28+00:00 | 52.5 | 2.8 | 2.2 | 3.2 | -0.25 | -8.196721 | 21 | 103 | 0.639652 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 2.7 | 280 | 5.333333 | 0 | 0 | 2.8 | 100 | 55.3 |
Z260618C00055000 | 2026-03-20 15:29:32+00:00 | 55 | 2.19 | 1.74 | 2.32 | -0.24 | -9.876543 | 23 | 170 | 0.621098 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 2.03 | 219 | 3.981818 | 0 | 0 | 2.19 | 100 | 57.19 |
Z260618C00057500 | 2026-03-17 17:03:23+00:00 | 57.5 | 1.73 | 1.17 | 2.2 | 0 | 0 | 1 | 135 | 0.632816 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.685 | 173 | 3.008696 | 0 | 0 | 1.73 | 100 | 59.23 |
Z260618C00060000 | 2026-03-20 13:36:53+00:00 | 60 | 1.35 | 0.85 | 1.46 | -0.1 | -6.896553 | 24 | 89 | 0.602299 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.155 | 135 | 2.25 | 0 | 0 | 1.35 | 100 | 61.35 |
Z260618C00062500 | 2026-03-20 19:53:00+00:00 | 62.5 | 0.94 | 0.7 | 0.96 | -0.23 | -19.658117 | 3 | 39 | 0.588871 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.83 | 94 | 1.504 | 0 | 0 | 0.94 | 100 | 63.44 |
Z260618C00065000 | 2026-03-19 14:14:36+00:00 | 65 | 0.86 | 0.29 | 0.77 | 0 | 0 | 10 | 98 | 0.562504 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.53 | 86 | 1.323077 | 0 | 0 | 0.86 | 100 | 65.86 |
Z260618C00067500 | 2026-03-18 19:49:00+00:00 | 67.5 | 0.68 | 0.01 | 1.25 | 0 | 0 | 1 | 58 | 0.626469 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.63 | 68 | 1.007407 | 0 | 0 | 0.68 | 100 | 68.18 |
Z260618C00070000 | 2026-03-18 19:38:49+00:00 | 70 | 0.41 | 0 | 0.82 | 0 | 0 | 1 | 3,071 | 0.601566 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.41 | 41 | 0.585714 | 0 | 0 | 0.41 | 100 | 70.41 |
Z260618C00072500 | 2026-02-26 19:50:19+00:00 | 72.5 | 0.6 | 0.09 | 0.38 | 0 | 0 | 5 | 254 | 0.568364 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.235 | 60 | 0.827586 | 0 | 0 | 0.6 | 100 | 73.1 |
Z260618C00075000 | 2026-03-04 18:21:47+00:00 | 75 | 0.45 | 0 | 0.31 | 0.02 | 4.651158 | 2 | 1,542 | 0.556645 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.155 | 45 | 0.6 | 0 | 0 | 0.45 | 100 | 75.45 |
Z260618C00077500 | 2026-03-10 19:36:50+00:00 | 77.5 | 0.9 | 0 | 0.58 | 0 | 0 | 3 | 1,236 | 0.651371 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.29 | 90 | 1.16129 | 0 | 0 | 0.9 | 100 | 78.4 |
Z260618C00080000 | 2026-03-18 15:14:29+00:00 | 80 | 0.15 | 0 | 1.13 | 0 | 0 | 1,000 | 4,108 | 0.774905 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.565 | 15 | 0.1875 | 0 | 0 | 0.15 | 100 | 80.15 |
Z260618C00082500 | 2026-03-03 16:09:57+00:00 | 82.5 | 0.21 | 0.05 | 1.09 | 0 | 0 | 2 | 532 | 0.805178 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.57 | 21 | 0.254545 | 0 | 0 | 0.21 | 100 | 82.71 |
Z260618C00085000 | 2026-03-16 18:37:56+00:00 | 85 | 0.09 | 0.05 | 2.24 | 0 | 0 | 15 | 1,024 | 0.978516 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.145 | 9 | 0.105882 | 0 | 0 | 0.09 | 100 | 85.09 |
Z260618C00087500 | 2026-03-02 19:51:45+00:00 | 87.5 | 0.09 | 0 | 2.22 | 0 | 0 | 17 | 864 | 0.999512 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.11 | 9 | 0.102857 | 0 | 0 | 0.09 | 100 | 87.59 |
Z260618C00090000 | 2026-03-20 14:32:21+00:00 | 90 | 0.09 | 0 | 0.51 | -0.03 | -24.999996 | 1 | 1,363 | 0.761721 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.255 | 9 | 0.1 | 0 | 0 | 0.09 | 100 | 90.09 |
Z260618C00092500 | 2026-02-13 20:08:51+00:00 | 92.5 | 0.28 | 0 | 0.59 | 0 | 0 | 2 | 336 | 0.804201 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.295 | 28 | 0.302703 | 0 | 0 | 0.28 | 100 | 92.78 |
Z260618C00095000 | 2026-03-02 19:51:46+00:00 | 95 | 0.04 | 0 | 1.02 | 0 | 0 | 2 | 1,321 | 0.913087 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.51 | 4 | 0.042105 | 0 | 0 | 0.04 | 100 | 95.04 |
Z260618C00100000 | 2026-02-09 17:39:56+00:00 | 100 | 0.3 | 0.05 | 2.16 | 0 | 0 | 1 | 372 | 1.126469 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.105 | 30 | 0.3 | 0 | 0 | 0.3 | 100 | 100.3 |
Z260618C00105000 | 2026-01-23 15:17:33+00:00 | 105 | 0.85 | 0 | 0.97 | 0 | 0 | 6 | 142 | 0.989746 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.485 | 85 | 0.809524 | 0 | 0 | 0.85 | 100 | 105.85 |
Z260618C00110000 | 2026-02-02 15:32:13+00:00 | 110 | 0.35 | 0 | 2.72 | 0 | 0 | 1 | 605 | 1.273929 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.36 | 35 | 0.318182 | 0 | 0 | 0.35 | 100 | 110.35 |
Z260618C00115000 | 2026-01-23 15:42:14+00:00 | 115 | 0.44 | 0 | 3.4 | 0 | 0 | 3 | 38 | 1.387698 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.7 | 44 | 0.382609 | 0 | 0 | 0.44 | 100 | 115.44 |
Z260618C00120000 | 2026-01-26 14:42:51+00:00 | 120 | 0.34 | 0 | 3.4 | 0 | 0 | 6 | 86 | 1.427737 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.7 | 34 | 0.283333 | 0 | 0 | 0.34 | 100 | 120.34 |
Z260618C00125000 | 2025-12-19 18:23:14+00:00 | 125 | 0.39 | 0.04 | 0.32 | 0 | 0 | 7 | 814 | 0.970703 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.18 | 39 | 0.312 | 0 | 0 | 0.39 | 100 | 125.39 |
Z260618C00130000 | 2025-10-24 15:30:14+00:00 | 130 | 1.7 | 0.25 | 0.81 | 0 | 0 | 1 | 21 | 1.183598 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.53 | 170 | 1.307692 | 0 | 0 | 1.7 | 100 | 131.7 |
Z260618P00022500 | 2026-03-03 14:30:17+00:00 | 22.5 | 0.35 | 0.02 | 0.95 | 0 | 0 | 1 | 11 | 0.94336 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.485 | 35 | 1.555556 | 0 | 0 | 0.35 | 100 | 22.15 |
Z260618P00025000 | 2026-03-11 19:43:56+00:00 | 25 | 0.4 | 0 | 1 | 0 | 0 | 1 | 9 | 0.823244 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.5 | 40 | 1.6 | 0 | 0 | 0.4 | 100 | 24.6 |
Z260618P00027500 | 2026-02-24 17:10:13+00:00 | 27.5 | 0.66 | 0 | 1.5 | 0 | 0 | null | 2 | 0.790529 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.75 | 66 | 2.4 | 0 | 0 | 0.66 | 100 | 26.84 |
Z260618P00030000 | 2026-03-05 19:11:06+00:00 | 30 | 0.75 | 0.5 | 1.68 | 0 | 0 | 2 | 7 | 0.761233 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 1.09 | 75 | 2.5 | 0 | 0 | 0.75 | 100 | 29.25 |
Z260618P00032500 | 2026-03-02 20:55:09+00:00 | 32.5 | 1.35 | 0 | 3.3 | 0 | 0 | 1 | 15 | 0.755374 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 1.65 | 135 | 4.153846 | 0 | 0 | 1.35 | 100 | 31.15 |
Z260618P00035000 | 2026-03-02 16:52:03+00:00 | 35 | 1.85 | 0.43 | 3.5 | 0 | 0 | 2 | 38 | 0.684573 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 1.965 | 185 | 5.285714 | 0 | 0 | 1.85 | 100 | 33.15 |
Z260618P00037500 | 2026-03-18 18:53:52+00:00 | 37.5 | 2.15 | 0.48 | 3.65 | 0 | 0 | 1 | 27 | 0.574955 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 2.065 | 215 | 5.733333 | 0 | 0 | 2.15 | 100 | 35.35 |
Z260618P00040000 | 2026-03-16 14:35:22+00:00 | 40 | 3.85 | 2.04 | 4.8 | 0 | 0 | 13 | 328 | 0.626469 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 3.42 | 385 | 9.625 | 0 | 0 | 3.85 | 100 | 36.15 |
Z260618P00042500 | 2026-03-19 14:38:19+00:00 | 42.5 | 3.9 | 4 | 4.95 | 0 | 0 | 18 | 129 | 0.609379 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 4.475 | 390 | 9.176471 | 0 | 0 | 3.9 | 100 | 38.6 |
Z260618P00045000 | 2026-03-20 15:29:02+00:00 | 45 | 5.45 | 5.3 | 6.3 | 0.23 | 4.406131 | 22 | 4,143 | 0.602543 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 5.8 | 545 | 12.111111 | 44 | 807.33945 | -38.55 | -707.33945 | 39.55 |
Z260618P00047500 | 2026-03-19 14:14:11+00:00 | 47.5 | 6.55 | 6.6 | 7.7 | 0 | 0 | 18 | 341 | 0.577641 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 7.15 | 655 | 13.789474 | 46.5 | 709.923664 | -39.95 | -609.923664 | 40.95 |
Z260618P00050000 | 2026-03-04 14:45:45+00:00 | 50 | 8.14 | 8.25 | 9.6 | 0 | 0 | 1 | 87 | 0.582768 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 8.925 | 814 | 16.28 | 49 | 601.965602 | -40.86 | -501.965602 | 41.86 |
Z260618P00052500 | 2026-02-25 20:48:23+00:00 | 52.5 | 10 | 9.9 | 11.45 | 0 | 0 | 6 | 30 | 0.566411 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 10.675 | 1,000 | 19.047619 | 51.5 | 515 | -41.5 | -415 | 42.5 |
Z260618P00055000 | 2026-03-20 18:54:50+00:00 | 55 | 12.53 | 12.1 | 13.15 | 1.21 | 10.689046 | 2 | 343 | 0.557377 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 12.625 | 1,253 | 22.781818 | 54 | 430.965682 | -41.47 | -330.965682 | 42.47 |
Z260618P00057500 | 2026-02-06 14:30:02+00:00 | 57.5 | 8.29 | 11.7 | 15.95 | 0 | 0 | 1 | 195 | 0.733889 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 13.825 | 829 | 14.417391 | 56.5 | 681.544029 | -48.21 | -581.544029 | 49.21 |
Z260618P00060000 | 2026-03-10 13:39:23+00:00 | 60 | 16.7 | 15.45 | 17.45 | -0.199999 | -1.183425 | 1 | 55 | 0.643558 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 16.45 | 1,670 | 27.833333 | 59 | 353.293413 | -42.3 | -253.293413 | 43.3 |
Z260618P00062500 | 2026-02-17 18:35:21+00:00 | 62.5 | 19.69 | 17.65 | 19.7 | 0 | 0 | 2 | 475 | 0.649906 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 18.675 | 1,969 | 31.504 | 61.5 | 312.34129 | -41.81 | -212.34129 | 42.81 |
Z260618P00065000 | 2026-03-18 19:38:49+00:00 | 65 | 19.53 | 19.6 | 22 | 0 | 0 | 1 | 136 | 0.656742 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 20.8 | 1,953 | 30.046154 | 64 | 327.700973 | -44.47 | -227.700973 | 45.47 |
Z260618P00067500 | 2026-02-05 15:31:23+00:00 | 67.5 | 13.74 | 21.9 | 24.05 | 0 | 0 | 2 | 695 | 0.592778 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 22.975 | 1,374 | 20.355556 | 66.5 | 483.988355 | -52.76 | -383.988355 | 53.76 |
Z260618P00070000 | 2026-02-12 15:25:48+00:00 | 70 | 24.6 | 24.3 | 28.3 | 0 | 0 | 1 | 2,157 | 0.544926 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 26.3 | 2,460 | 35.142857 | 69 | 280.487805 | -44.4 | -180.487805 | 45.4 |
Z260618P00072500 | 2026-02-11 17:32:00+00:00 | 72.5 | 26.1 | 27.2 | 29.3 | 0 | 0 | 1 | 1,839 | 0.729007 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 28.25 | 2,610 | 36 | 71.5 | 273.94636 | -45.4 | -173.94636 | 46.4 |
Z260618P00075000 | 2026-02-11 19:11:55+00:00 | 75 | 30 | 29.25 | 33.2 | 0 | 0 | 15 | 872 | 0.56934 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 31.225 | 3,000 | 40 | 74 | 246.666667 | -44 | -146.666667 | 45 |
Z260618P00077500 | 2026-03-02 19:52:01+00:00 | 77.5 | 33.35 | 32.25 | 35.65 | 0 | 0 | 1 | 27 | 0.693362 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 33.95 | 3,335 | 43.032258 | 76.5 | 229.385307 | -43.15 | -129.385307 | 44.15 |
Z260618P00080000 | 2026-03-19 19:43:17+00:00 | 80 | 35.6 | 34.2 | 38.15 | 0 | 0 | 920 | 762 | 0.591801 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 36.175 | 3,560 | 44.5 | 79 | 221.910112 | -43.4 | -121.910112 | 44.4 |
Z260618P00082500 | 2026-03-12 19:20:15+00:00 | 82.5 | 41.95 | 36.55 | 40.65 | 0 | 0 | 130 | 0 | 0.544926 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 38.6 | 4,195 | 50.848485 | 81.5 | 194.278903 | -39.55 | -94.278903 | 40.55 |
Z260618P00085000 | 2026-03-19 19:43:17+00:00 | 85 | 41.25 | 39.05 | 43.15 | 0 | 0 | 20 | 8 | 0.566411 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 41.1 | 4,125 | 48.529412 | 84 | 203.636364 | -42.75 | -103.636364 | 43.75 |
Z260618P00087500 | 2026-03-19 19:43:17+00:00 | 87.5 | 39.91 | 41.7 | 45.65 | 0 | 0 | 1,210 | 461 | 0.662113 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 43.675 | 3,991 | 45.611429 | 86.5 | 216.73766 | -46.59 | -116.73766 | 47.59 |
Z260618P00090000 | 2026-03-11 19:50:23+00:00 | 90 | 45 | 44.2 | 48.15 | 0 | 0 | 1 | 1 | 0.683597 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 46.175 | 4,500 | 50 | 89 | 197.777778 | -44 | -97.777778 | 45 |
Z260618P00092500 | 2026-03-19 19:43:17+00:00 | 92.5 | 45.45 | 46.7 | 50.65 | 0 | 0 | 640 | 241 | 0.705081 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 48.675 | 4,545 | 49.135135 | 91.5 | 201.320132 | -46.05 | -101.320132 | 47.05 |
Z260618P00095000 | 2025-08-29 15:43:38+00:00 | 95 | 16.52 | 20 | 20.3 | 0 | 0 | 2 | 1 | 0.00001 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 20.15 | 1,652 | 17.389474 | 94 | 569.007264 | -77.48 | -469.007264 | 78.48 |
Z260618P00100000 | 2025-08-28 19:45:24+00:00 | 100 | 19.73 | 23.7 | 24.1 | 0 | 0 | 4 | 8 | 0.00001 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 23.9 | 1,973 | 19.73 | 99 | 501.773948 | -79.27 | -401.773948 | 80.27 |
Z260618P00105000 | 2025-08-25 19:18:46+00:00 | 105 | 21.6 | 0 | 0 | 0 | 0 | null | 1 | 0.00001 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 0 | 2,160 | 20.571429 | 104 | 481.481481 | -82.4 | -381.481481 | 83.4 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.