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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Z260618P00120000 | 2026-01-23 16:20:02+00:00 | 120 | 51.15 | 72.7 | 76.9 | 0 | 0 | 3 | 0 | 1.224613 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 74.8 | 5,115 | 42.625 | 119 | 232.649071 | -67.85 | -132.649071 | 68.85 |
Z260821C00027500 | 2026-03-11 14:04:27+00:00 | 27.5 | 18.41 | 16.05 | 20.1 | 0 | 0 | 1 | 3 | 0.777102 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 18.075 | 1,841 | 66.945455 | 26.5 | 143.943509 | -8.09 | -43.943509 | 45.91 |
Z260821C00040000 | 2026-02-26 14:44:01+00:00 | 40 | 11.55 | 8.3 | 10.75 | 0 | 0 | 2 | 3 | 0.687015 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 9.525 | 1,155 | 28.875 | 39 | 337.662338 | -27.45 | -237.662338 | 51.55 |
Z260821C00042500 | 2026-03-17 17:52:58+00:00 | 42.5 | 8.72 | 7.7 | 9.15 | 0 | 0 | 2 | 30 | 0.693485 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 8.425 | 872 | 20.517647 | 41.5 | 475.917431 | -32.78 | -375.917431 | 51.22 |
Z260821C00045000 | 2026-03-18 14:12:28+00:00 | 45 | 7.62 | 6.3 | 8 | 0 | 0 | 1 | 40 | 0.672367 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 7.15 | 762 | 16.933333 | 0 | 0 | 7.62 | 100 | 52.62 |
Z260821C00047500 | 2026-03-16 18:12:58+00:00 | 47.5 | 5.35 | 5.5 | 6.85 | 0 | 0 | 101 | 110 | 0.667728 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 6.175 | 535 | 11.263158 | 0 | 0 | 5.35 | 100 | 52.85 |
Z260821C00050000 | 2026-03-19 17:39:53+00:00 | 50 | 5.7 | 4.8 | 5.75 | 0 | 0 | 64 | 342 | 0.659916 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 5.275 | 570 | 11.4 | 0 | 0 | 5.7 | 100 | 55.7 |
Z260821C00052500 | 2026-03-19 17:35:00+00:00 | 52.5 | 4.6 | 3.7 | 5.2 | -0.2 | -4.166672 | 3 | 188 | 0.649418 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 4.45 | 460 | 8.761905 | 0 | 0 | 4.6 | 100 | 57.1 |
Z260821C00055000 | 2026-03-19 17:26:07+00:00 | 55 | 4.1 | 3.4 | 4.45 | 0 | 0 | 49 | 173 | 0.657718 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 3.925 | 410 | 7.454545 | 0 | 0 | 4.1 | 100 | 59.1 |
Z260821C00057500 | 2026-03-19 17:28:17+00:00 | 57.5 | 3.5 | 2.5 | 3.95 | 0 | 0 | 54 | 186 | 0.641849 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 3.225 | 350 | 6.086957 | 0 | 0 | 3.5 | 100 | 61 |
Z260821C00060000 | 2026-03-20 16:11:33+00:00 | 60 | 2.8 | 2.26 | 2.98 | -0.16 | -5.405408 | 2 | 119 | 0.626469 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 2.62 | 280 | 4.666667 | 0 | 0 | 2.8 | 100 | 62.8 |
Z260821C00062500 | 2026-03-17 16:24:29+00:00 | 62.5 | 2.25 | 1.8 | 2.93 | 0 | 0 | 3 | 49 | 0.640629 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 2.365 | 225 | 3.6 | 0 | 0 | 2.25 | 100 | 64.75 |
Z260821C00065000 | 2026-03-17 15:50:37+00:00 | 65 | 1.92 | 0.48 | 2.74 | 0 | 0 | 220 | 229 | 0.59058 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 1.61 | 192 | 2.953846 | 0 | 0 | 1.92 | 100 | 66.92 |
Z260821C00067500 | 2026-03-10 19:23:26+00:00 | 67.5 | 1.7 | 0.19 | 3.4 | 0 | 0 | 12 | 83 | 0.647709 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 1.795 | 170 | 2.518519 | 0 | 0 | 1.7 | 100 | 69.2 |
Z260821C00070000 | 2026-03-18 19:07:01+00:00 | 70 | 1.61 | 1 | 3.3 | 0 | 0 | 59 | 65 | 0.723147 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 2.15 | 161 | 2.3 | 0 | 0 | 1.61 | 100 | 71.61 |
Z260821C00072500 | 2026-03-19 13:30:01+00:00 | 72.5 | 1.3 | 0.59 | 1.88 | 0 | 0 | 1 | 30 | 0.634525 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 1.235 | 130 | 1.793103 | 0 | 0 | 1.3 | 100 | 73.8 |
Z260821C00075000 | 2026-03-05 15:41:06+00:00 | 75 | 1.33 | 0 | 3.05 | 0 | 0 | 10 | 30 | 0.70386 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 1.525 | 133 | 1.773333 | 0 | 0 | 1.33 | 100 | 76.33 |
Z260821C00077500 | 2026-03-17 14:31:18+00:00 | 77.5 | 0.75 | 0 | 2.9 | 0 | 0 | 1 | 12 | 0.720218 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 1.45 | 75 | 0.967742 | 0 | 0 | 0.75 | 100 | 78.25 |
Z260821C00080000 | 2026-03-11 17:03:52+00:00 | 80 | 0.65 | 0.01 | 2 | 0 | 0 | 1 | 19 | 0.676273 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 1.005 | 65 | 0.8125 | 0 | 0 | 0.65 | 100 | 80.65 |
Z260821C00085000 | 2026-03-09 15:22:18+00:00 | 85 | 0.53 | 0 | 0.75 | 0 | 0 | 1 | 60 | 0.584477 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 0.375 | 53 | 0.623529 | 0 | 0 | 0.53 | 100 | 85.53 |
Z260821C00090000 | 2026-02-23 15:17:44+00:00 | 90 | 0.41 | 0.1 | 2.5 | 0 | 0 | 2 | 15 | 0.814943 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 1.3 | 41 | 0.455556 | 0 | 0 | 0.41 | 100 | 90.41 |
Z260821C00095000 | 2026-02-19 16:29:10+00:00 | 95 | 0.32 | 0.01 | 2.42 | 0 | 0 | 127 | 46 | 0.84131 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 1.215 | 32 | 0.336842 | 0 | 0 | 0.32 | 100 | 95.32 |
Z260821C00100000 | 2026-03-20 17:13:19+00:00 | 100 | 0.26 | 0.04 | 0.56 | -0.45 | -63.380283 | 1 | 2 | 0.664066 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 0.3 | 26 | 0.26 | 0 | 0 | 0.26 | 100 | 100.26 |
Z260821C00105000 | 2026-02-26 20:46:08+00:00 | 105 | 0.26 | 0 | 2.31 | 0 | 0 | 5 | 2 | 0.902833 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 1.155 | 26 | 0.247619 | 0 | 0 | 0.26 | 100 | 105.26 |
Z260821P00022500 | 2026-02-24 17:12:38+00:00 | 22.5 | 0.6 | 0 | 1.25 | 0 | 0 | null | 2 | 0.766604 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 0.625 | 60 | 2.666667 | 0 | 0 | 0.6 | 100 | 21.9 |
Z260821P00027500 | 2026-03-02 14:49:44+00:00 | 27.5 | 1.25 | 0.72 | 1.6 | 0 | 0 | 10 | 240 | 0.690433 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 1.16 | 125 | 4.545455 | 0 | 0 | 1.25 | 100 | 26.25 |
Z260821P00030000 | 2026-03-02 14:49:44+00:00 | 30 | 1.7 | 0.33 | 3.8 | 0 | 0 | 10 | 58 | 0.739749 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 2.065 | 170 | 5.666667 | 0 | 0 | 1.7 | 100 | 28.3 |
Z260821P00032500 | 2026-03-11 16:46:57+00:00 | 32.5 | 2.29 | 2.22 | 3.7 | 0 | 0 | 291 | 328 | 0.752444 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 2.96 | 229 | 7.046154 | 0 | 0 | 2.29 | 100 | 30.21 |
Z260821P00035000 | 2026-03-10 17:36:21+00:00 | 35 | 2.94 | 2.87 | 4.35 | 0 | 0 | 10 | 249 | 0.717532 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 3.61 | 294 | 8.4 | 0 | 0 | 2.94 | 100 | 32.06 |
Z260821P00037500 | 2026-03-19 14:36:44+00:00 | 37.5 | 3.35 | 3.8 | 4.2 | 0 | 0 | 4 | 909 | 0.646732 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 4 | 335 | 8.933333 | 0 | 0 | 3.35 | 100 | 34.15 |
Z260821P00040000 | 2026-03-16 14:26:00+00:00 | 40 | 5.1 | 4.8 | 6.15 | 0 | 0 | 3 | 420 | 0.677493 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 5.475 | 510 | 12.75 | 0 | 0 | 5.1 | 100 | 34.9 |
Z260821P00042500 | 2026-03-19 19:56:57+00:00 | 42.5 | 5.4 | 5.3 | 6.3 | 0 | 0 | 26 | 44 | 0.585698 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 5.8 | 540 | 12.705882 | 0 | 0 | 5.4 | 100 | 37.1 |
Z260821P00045000 | 2026-03-19 19:04:44+00:00 | 45 | 6.8 | 6.6 | 7.4 | 0.05 | 0.740744 | 2 | 99 | 0.565678 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 7 | 680 | 15.111111 | 44 | 647.058824 | -37.2 | -547.058824 | 38.2 |
Z260821P00047500 | 2026-03-19 19:17:03+00:00 | 47.5 | 8 | 7.9 | 9.3 | 0 | 0 | 39 | 81 | 0.568852 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 8.6 | 800 | 16.842105 | 46.5 | 581.25 | -38.5 | -481.25 | 39.5 |
Z260821P00050000 | 2026-03-19 19:11:43+00:00 | 50 | 9.4 | 9.6 | 10.85 | 0 | 0 | 31 | 39 | 0.56226 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 10.225 | 940 | 18.8 | 49 | 521.276596 | -39.6 | -421.276596 | 40.6 |
Z260821P00052500 | 2026-02-10 16:10:34+00:00 | 52.5 | 6.55 | 11.35 | 12.65 | 0 | 0 | null | 1 | 0.558476 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 12 | 655 | 12.47619 | 51.5 | 786.259542 | -44.95 | -686.259542 | 45.95 |
Z260821P00055000 | 2026-02-10 17:31:44+00:00 | 55 | 7.8 | 13.2 | 14.4 | 0 | 0 | 3 | 15 | 0.546391 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 13.8 | 780 | 14.181818 | 54 | 692.307692 | -46.2 | -592.307692 | 47.2 |
Z260821P00057500 | 2026-02-26 15:08:27+00:00 | 57.5 | 13.77 | 14.55 | 16.4 | 0 | 0 | null | 2 | 0.509526 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 15.475 | 1,377 | 23.947826 | 56.5 | 410.312273 | -42.73 | -310.312273 | 43.73 |
Z260821P00060000 | 2026-02-17 19:16:38+00:00 | 60 | 18.07 | 17.2 | 18.35 | 0 | 0 | 1 | 11 | 0.529546 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 17.775 | 1,807 | 30.116667 | 59 | 326.508024 | -40.93 | -226.508024 | 41.93 |
Z260821P00062500 | 2026-01-13 15:51:54+00:00 | 62.5 | 6.81 | 18.7 | 19.55 | 0 | 0 | null | 1 | 0.474859 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 19.125 | 681 | 10.896 | 61.5 | 903.0837 | -54.69 | -803.0837 | 55.69 |
Z260821P00067500 | 2026-02-02 20:50:19+00:00 | 67.5 | 11.4 | 21.1 | 25.35 | 0 | 0 | 1 | 2 | 0.648685 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 23.225 | 1,140 | 16.888889 | 66.5 | 583.333333 | -55.1 | -483.333333 | 56.1 |
Z260821P00070000 | 2026-02-11 15:17:05+00:00 | 70 | 23.84 | 24.7 | 28.75 | 0 | 0 | 4 | 1 | 0.515142 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 26.725 | 2,384 | 34.057143 | 69 | 289.42953 | -45.16 | -189.42953 | 46.16 |
Z260821P00075000 | 2026-02-13 19:40:13+00:00 | 75 | 31.85 | 29.4 | 33.4 | 0 | 0 | 1 | 2 | 0.808352 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 31.4 | 3,185 | 42.466667 | 74 | 232.339089 | -42.15 | -132.339089 | 43.15 |
Z260821P00077500 | 2026-02-13 15:22:20+00:00 | 77.5 | 34.69 | 31.8 | 35.8 | 0 | 0 | 1 | 2 | 0.824953 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 33.8 | 3,469 | 44.76129 | 76.5 | 220.524647 | -41.81 | -120.524647 | 42.81 |
Z260821P00090000 | 2026-02-12 19:05:12+00:00 | 90 | 45.89 | 44.05 | 48.15 | 0 | 0 | null | 0 | 0.930176 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 46.1 | 4,589 | 50.988889 | 89 | 193.942035 | -43.11 | -93.942035 | 44.11 |
Z260918C00030000 | 2026-03-13 19:16:52+00:00 | 30 | 15.65 | 14.4 | 18.45 | 0 | 0 | 4 | 16 | 0.735598 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 16.425 | 1,565 | 52.166667 | 29 | 185.303514 | -13.35 | -85.303514 | 45.65 |
Z260918C00035000 | 2026-03-13 19:17:53+00:00 | 35 | 12.27 | 12.45 | 14.6 | 0 | 0 | 1 | 2 | 0.75989 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 13.525 | 1,227 | 35.057143 | 34 | 277.098615 | -21.73 | -177.098615 | 47.27 |
Z260918C00040000 | 2026-03-20 14:50:55+00:00 | 40 | 11.04 | 9.25 | 11 | 0.44 | 4.15094 | 5 | 6 | 0.685062 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 10.125 | 1,104 | 27.6 | 39 | 353.26087 | -27.96 | -253.26087 | 51.04 |
Z260918C00042500 | 2026-03-16 14:54:21+00:00 | 42.5 | 8.27 | 8.15 | 9.75 | 0 | 0 | 1 | 26 | 0.682132 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 8.95 | 827 | 19.458824 | 41.5 | 501.813785 | -33.23 | -401.813785 | 50.77 |
Z260918C00045000 | 2026-03-19 13:30:03+00:00 | 45 | 8.85 | 6.8 | 8.85 | 0 | 0 | 1 | 8 | 0.673709 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 7.825 | 885 | 19.666667 | 0 | 0 | 8.85 | 100 | 53.85 |
Z260918C00047500 | 2026-02-26 14:32:03+00:00 | 47.5 | 8 | 6.05 | 7.6 | 0 | 0 | 1 | 11 | 0.666629 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 6.825 | 800 | 16.842105 | 0 | 0 | 8 | 100 | 55.5 |
Z260918C00050000 | 2026-03-19 14:55:21+00:00 | 50 | 6.45 | 3.65 | 7.5 | 0 | 0 | 2 | 43 | 0.631107 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 5.575 | 645 | 12.9 | 0 | 0 | 6.45 | 100 | 56.45 |
Z260918C00052500 | 2026-03-18 13:54:19+00:00 | 52.5 | 5.45 | 2.69 | 6.15 | 0 | 0 | 7 | 20 | 0.594609 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 4.42 | 545 | 10.380952 | 0 | 0 | 5.45 | 100 | 57.95 |
Z260918C00055000 | 2026-03-18 13:47:57+00:00 | 55 | 4.6 | 2.34 | 5.85 | 0 | 0 | 1 | 88 | 0.619144 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 4.095 | 460 | 8.363636 | 0 | 0 | 4.6 | 100 | 59.6 |
Z260918C00057500 | 2026-03-18 13:54:19+00:00 | 57.5 | 4 | 1.39 | 4.1 | 0 | 0 | 10 | 23 | 0.546635 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 2.745 | 400 | 6.956522 | 0 | 0 | 4 | 100 | 61.5 |
Z260918C00060000 | 2026-03-20 15:34:00+00:00 | 60 | 3.15 | 1.6 | 4.35 | -0.3 | -8.695651 | 6 | 200 | 0.609257 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 2.975 | 315 | 5.25 | 0 | 0 | 3.15 | 100 | 63.15 |
Z260918C00062500 | 2026-03-03 19:25:49+00:00 | 62.5 | 2.99 | 2.16 | 3.2 | 0 | 0 | 77 | 77 | 0.619877 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 2.68 | 299 | 4.784 | 0 | 0 | 2.99 | 100 | 65.49 |
Z260918C00065000 | 2026-03-13 15:48:03+00:00 | 65 | 2 | 0.74 | 3.2 | 0 | 0 | 2 | 17 | 0.582768 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.97 | 200 | 3.076923 | 0 | 0 | 2 | 100 | 67 |
Z260918C00067500 | 2026-03-17 14:46:51+00:00 | 67.5 | 2 | 0.47 | 2.79 | 0 | 0 | 1 | 62 | 0.576542 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.63 | 200 | 2.962963 | 0 | 0 | 2 | 100 | 69.5 |
Z260918C00070000 | 2026-02-17 14:41:04+00:00 | 70 | 1.75 | 0.22 | 2.47 | 0 | 0 | 5 | 33 | 0.570805 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.345 | 175 | 2.5 | 0 | 0 | 1.75 | 100 | 71.75 |
Z260918C00072500 | 2026-03-16 15:33:23+00:00 | 72.5 | 1.17 | 0 | 2.6 | 0 | 0 | 7 | 21 | 0.592045 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.3 | 117 | 1.613793 | 0 | 0 | 1.17 | 100 | 73.67 |
Z260918C00075000 | 2026-03-17 16:13:07+00:00 | 75 | 1.13 | 0 | 2.53 | 0 | 0 | 4 | 72 | 0.613041 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.265 | 113 | 1.506667 | 0 | 0 | 1.13 | 100 | 76.13 |
Z260918C00077500 | 2026-03-17 14:31:18+00:00 | 77.5 | 0.87 | 0 | 1.97 | 0 | 0 | 1 | 63 | 0.596195 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.985 | 87 | 1.122581 | 0 | 0 | 0.87 | 100 | 78.37 |
Z260918C00080000 | 2026-02-20 18:42:35+00:00 | 80 | 1 | 0 | 1.81 | 0 | 0 | 1 | 74 | 0.605961 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.905 | 100 | 1.25 | 0 | 0 | 1 | 100 | 81 |
Z260918C00082500 | 2026-01-15 20:06:34+00:00 | 82.5 | 5.68 | 0.05 | 1.91 | 0 | 0 | 1 | 887 | 0.639408 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.98 | 568 | 6.884848 | 0 | 0 | 5.68 | 100 | 88.18 |
Z260918C00085000 | 2026-03-16 13:30:11+00:00 | 85 | 0.53 | 0 | 1.88 | 0 | 0 | 1 | 280 | 0.653324 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.94 | 53 | 0.623529 | 0 | 0 | 0.53 | 100 | 85.53 |
Z260918C00087500 | 2026-02-11 19:52:04+00:00 | 87.5 | 0.74 | 0 | 1.63 | 0 | 0 | 1 | 16 | 0.651371 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.815 | 74 | 0.845714 | 0 | 0 | 0.74 | 100 | 88.24 |
Z260918C00090000 | 2026-03-11 13:36:23+00:00 | 90 | 0.5 | 0 | 1.75 | 0 | 0 | 1 | 247 | 0.680667 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.875 | 50 | 0.555556 | 0 | 0 | 0.5 | 100 | 90.5 |
Z260918C00092500 | 2026-01-09 14:41:21+00:00 | 92.5 | 4.7 | 0.24 | 0.71 | 0 | 0 | 1 | 22 | 0.615238 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.475 | 470 | 5.081081 | 0 | 0 | 4.7 | 100 | 97.2 |
Z260918C00095000 | 2026-01-21 15:26:09+00:00 | 95 | 2.65 | 0 | 0.97 | 0 | 0 | 2 | 79 | 0.633793 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.485 | 265 | 2.789474 | 0 | 0 | 2.65 | 100 | 97.65 |
Z260918C00100000 | 2026-03-17 16:32:04+00:00 | 100 | 0.3 | 0 | 2.42 | 0 | 0 | 7 | 62 | 0.806887 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.21 | 30 | 0.3 | 0 | 0 | 0.3 | 100 | 100.3 |
Z260918C00105000 | 2026-02-12 19:08:12+00:00 | 105 | 0.25 | 0 | 2.19 | 0 | 0 | 77 | 134 | 0.82007 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.095 | 25 | 0.238095 | 0 | 0 | 0.25 | 100 | 105.25 |
Z260918C00110000 | 2026-03-17 14:38:25+00:00 | 110 | 0.18 | 0 | 2.32 | 0 | 0 | 3 | 209 | 0.861085 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.16 | 18 | 0.163636 | 0 | 0 | 0.18 | 100 | 110.18 |
Z260918C00115000 | 2025-12-15 18:43:53+00:00 | 115 | 1.42 | 0.57 | 1.29 | 0 | 0 | 20 | 51 | 0.847658 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.93 | 142 | 1.234783 | 0 | 0 | 1.42 | 100 | 116.42 |
Z260918C00120000 | 2026-02-02 15:37:38+00:00 | 120 | 0.76 | 0 | 0.66 | 0 | 0 | 1 | 13 | 0.723636 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.33 | 76 | 0.633333 | 0 | 0 | 0.76 | 100 | 120.76 |
Z260918C00125000 | 2026-02-03 19:59:58+00:00 | 125 | 0.4 | 0.1 | 0.55 | 0 | 0 | 2 | 103 | 0.744143 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.325 | 40 | 0.32 | 0 | 0 | 0.4 | 100 | 125.4 |
Z260918C00130000 | 2026-03-17 17:34:10+00:00 | 130 | 0.01 | 0.02 | 0.12 | 0 | 0 | 25 | 82 | 0.621098 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.07 | 1 | 0.007692 | 0 | 0 | 0.01 | 100 | 130.01 |
Z260918P00027500 | 2026-02-12 20:46:36+00:00 | 27.5 | 1.21 | 0.12 | 2.28 | 0 | 0 | null | 1 | 0.642093 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 1.2 | 121 | 4.4 | 0 | 0 | 1.21 | 100 | 26.29 |
Z260918P00030000 | 2026-03-19 14:55:31+00:00 | 30 | 1.78 | 1.52 | 2.16 | 0 | 0 | 3 | 5 | 0.648441 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 1.84 | 178 | 5.933333 | 0 | 0 | 1.78 | 100 | 28.22 |
Z260918P00032500 | 2026-03-17 15:10:49+00:00 | 32.5 | 2.44 | 2.04 | 2.99 | 0 | 0 | 1 | 6 | 0.63892 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 2.515 | 244 | 7.507692 | 0 | 0 | 2.44 | 100 | 30.06 |
Z260918P00035000 | 2026-03-20 14:41:40+00:00 | 35 | 3.05 | 2.65 | 3.7 | -0.1 | -3.174608 | 1 | 71 | 0.613773 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 3.175 | 305 | 8.714286 | 0 | 0 | 3.05 | 100 | 31.95 |
Z260918P00037500 | 2026-03-17 19:28:03+00:00 | 37.5 | 4.05 | 4.1 | 4.35 | 0 | 0 | 9 | 104 | 0.616337 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 4.225 | 405 | 10.8 | 0 | 0 | 4.05 | 100 | 33.45 |
Z260918P00040000 | 2026-03-20 15:34:19+00:00 | 40 | 4.9 | 4.55 | 5.65 | 0.3 | 6.521744 | 6 | 253 | 0.589482 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 5.1 | 490 | 12.25 | 0 | 0 | 4.9 | 100 | 35.1 |
Z260918P00042500 | 2026-03-20 15:26:37+00:00 | 42.5 | 6.05 | 5.7 | 6.7 | 0.15 | 2.542374 | 3 | 53 | 0.57227 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 6.2 | 605 | 14.235294 | 0 | 0 | 6.05 | 100 | 36.45 |
Z260918P00045000 | 2026-03-20 15:34:21+00:00 | 45 | 7.3 | 6.85 | 8.25 | 0.1 | 1.388894 | 1 | 143 | 0.565068 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 7.55 | 730 | 16.222222 | 44 | 602.739726 | -36.7 | -502.739726 | 37.7 |
Z260918P00047500 | 2026-03-19 14:14:21+00:00 | 47.5 | 8.45 | 8.25 | 9.95 | 0 | 0 | 1 | 28 | 0.563481 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 9.1 | 845 | 17.789474 | 46.5 | 550.295858 | -38.05 | -450.295858 | 39.05 |
Z260918P00050000 | 2026-03-19 14:14:09+00:00 | 50 | 10 | 10 | 11.4 | 0 | 0 | 8 | 28 | 0.555913 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 10.7 | 1,000 | 20 | 49 | 490 | -39 | -390 | 40 |
Z260918P00052500 | 2026-03-04 18:13:49+00:00 | 52.5 | 10.85 | 10.45 | 14.55 | 0 | 0 | null | 1 | 0.555669 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 12.5 | 1,085 | 20.666667 | 51.5 | 474.654378 | -40.65 | -374.654378 | 41.65 |
Z260918P00055000 | 2026-03-13 19:03:41+00:00 | 55 | 15 | 12.3 | 15.6 | 0 | 0 | 2 | 18 | 0.515874 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 13.95 | 1,500 | 27.272727 | 54 | 360 | -39 | -260 | 40 |
Z260918P00057500 | 2026-03-02 20:54:53+00:00 | 57.5 | 16.02 | 15.3 | 16.85 | 0 | 0 | 1 | 53 | 0.526372 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 16.075 | 1,602 | 27.86087 | 56.5 | 352.684145 | -40.48 | -252.684145 | 41.48 |
Z260918P00060000 | 2026-03-17 18:11:39+00:00 | 60 | 17.55 | 17.45 | 18.7 | 0 | 0 | 2 | 86 | 0.518071 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 18.075 | 1,755 | 29.25 | 59 | 336.182336 | -41.45 | -236.182336 | 42.45 |
Z260918P00062500 | 2026-01-30 14:30:11+00:00 | 62.5 | 7.55 | 18.6 | 21.2 | 0 | 0 | 2 | 62 | 0.617191 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 19.9 | 755 | 12.08 | 61.5 | 814.569536 | -53.95 | -714.569536 | 54.95 |
Z260918P00065000 | 2025-10-14 17:57:12+00:00 | 65 | 8.84 | 6.75 | 10.75 | 0 | 0 | 2 | 4 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 8.75 | 884 | 13.6 | 64 | 723.9819 | -55.16 | -623.9819 | 56.16 |
Z260918P00067500 | 2026-01-20 15:35:17+00:00 | 67.5 | 9.4 | 21.35 | 25.55 | 0 | 0 | 1 | 8 | 0.618412 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 23.45 | 940 | 13.925926 | 66.5 | 707.446809 | -57.1 | -607.446809 | 58.1 |
Z260918P00070000 | 2025-12-16 15:01:05+00:00 | 70 | 10.25 | 12.35 | 13.55 | 0 | 0 | 1 | 122 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 12.95 | 1,025 | 14.642857 | 69 | 673.170732 | -58.75 | -573.170732 | 59.75 |
Z260918P00072500 | 2026-02-12 20:57:45+00:00 | 72.5 | 29.24 | 27.2 | 31.2 | 0 | 0 | 87 | 78 | 0.747073 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 29.2 | 2,924 | 40.331034 | 71.5 | 244.528044 | -42.26 | -144.528044 | 43.26 |
Z260918P00075000 | 2025-10-23 18:40:53+00:00 | 75 | 11.3 | 10.6 | 12.65 | 0 | 0 | 1 | 23 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 11.625 | 1,130 | 15.066667 | 74 | 654.867257 | -62.7 | -554.867257 | 63.7 |
Z260918P00077500 | 2026-02-11 20:21:21+00:00 | 77.5 | 32 | 31.9 | 35.9 | 0 | 0 | 1 | 2 | 0.769656 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 33.9 | 3,200 | 41.290323 | 76.5 | 239.0625 | -44.5 | -139.0625 | 45.5 |
Z260918P00080000 | 2026-02-11 16:58:27+00:00 | 80 | 35.27 | 34.35 | 38.3 | 0 | 0 | 5 | 56 | 0.783572 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 36.325 | 3,527 | 44.0875 | 79 | 223.986391 | -43.73 | -123.986391 | 44.73 |
Z260918P00082500 | 2026-01-16 19:33:18+00:00 | 82.5 | 18.85 | 35.3 | 39.55 | 0 | 0 | 2 | 20 | 0.643314 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 37.425 | 1,885 | 22.848485 | 81.5 | 432.360743 | -62.65 | -332.360743 | 63.65 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.