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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Z260918P00085000 | 2025-08-29 15:39:53+00:00 | 85 | 12.25 | 14.7 | 15.25 | 0 | 0 | 2 | 12 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 14.975 | 1,225 | 14.411765 | 84 | 685.714286 | -71.75 | -585.714286 | 72.75 |
Z260918P00087500 | 2025-09-03 18:17:39+00:00 | 87.5 | 14.28 | 17.85 | 18.75 | 0 | 0 | 2 | 10 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 18.3 | 1,428 | 16.32 | 86.5 | 605.742297 | -72.22 | -505.742297 | 73.22 |
Z260918P00090000 | 2025-08-29 15:43:04+00:00 | 90 | 15.03 | 17.65 | 18.25 | 0 | 0 | 2 | 1 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 17.95 | 1,503 | 16.7 | 89 | 592.149035 | -73.97 | -492.149035 | 74.97 |
Z260918P00092500 | 2025-09-17 18:00:01+00:00 | 92.5 | 13.9 | 22.5 | 27.5 | 0 | 0 | 10 | 11 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 25 | 1,390 | 15.027027 | 91.5 | 658.273381 | -77.6 | -558.273381 | 78.6 |
Z260918P00095000 | 2025-09-15 19:29:55+00:00 | 95 | 17.22 | 0 | 0 | 0 | 0 | 2 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 0 | 1,722 | 18.126316 | 94 | 545.876887 | -76.78 | -445.876887 | 77.78 |
Z260918P00100000 | 2025-09-15 19:30:29+00:00 | 100 | 20.28 | 0 | 0 | 0 | 0 | 2 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 0 | 2,028 | 20.28 | 99 | 488.16568 | -78.72 | -388.16568 | 79.72 |
Z260918P00105000 | 2025-09-22 15:19:23+00:00 | 105 | 25.5 | 34.5 | 39.5 | 0 | 0 | 2 | 3 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 37 | 2,550 | 24.285714 | 104 | 407.843137 | -78.5 | -307.843137 | 79.5 |
Z260918P00110000 | 2025-09-15 19:31:30+00:00 | 110 | 27.4 | 0 | 0 | 0 | 0 | 2 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 0 | 2,740 | 24.909091 | 109 | 397.810219 | -81.6 | -297.810219 | 82.6 |
Z260918P00115000 | 2025-09-15 19:29:51+00:00 | 115 | 30.97 | 0 | 0 | 0 | 0 | null | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 0 | 3,097 | 26.930435 | 114 | 368.09816 | -83.03 | -268.09816 | 84.03 |
Z260918P00120000 | 2025-09-15 19:30:46+00:00 | 120 | 35.1 | 0 | 0 | 0 | 0 | 2 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 0 | 3,510 | 29.25 | 119 | 339.031339 | -83.9 | -239.031339 | 84.9 |
Z260918P00125000 | 2025-09-15 19:30:17+00:00 | 125 | 39.28 | 0 | 0 | 0 | 0 | null | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 0 | 3,928 | 31.424 | 124 | 315.682281 | -84.72 | -215.682281 | 85.72 |
Z261218C00022500 | 2026-03-02 14:41:47+00:00 | 22.5 | 22.8 | 21.8 | 24.85 | 0 | 0 | 1 | 2 | 0.804201 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 23.325 | 2,280 | 101.333333 | 21.5 | 94.298246 | 1.3 | 5.701754 | 45.3 |
Z261218C00030000 | 2026-02-13 20:41:59+00:00 | 30 | 17.2 | 16.4 | 19.15 | 0 | 0 | 1 | 6 | 0.740237 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 17.775 | 1,720 | 57.333333 | 29 | 168.604651 | -11.8 | -68.604651 | 47.2 |
Z261218C00037500 | 2026-01-05 20:35:26+00:00 | 37.5 | 32.1 | 11.85 | 15 | 0 | 0 | null | 2 | 0.716067 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 13.425 | 3,210 | 85.6 | 36.5 | 113.707165 | -4.4 | -13.707165 | 69.6 |
Z261218C00040000 | 2026-03-17 15:57:46+00:00 | 40 | 12.1 | 10.1 | 12.95 | 0 | 0 | 2 | 12 | 0.66077 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 11.525 | 1,210 | 30.25 | 39 | 322.31405 | -26.9 | -222.31405 | 52.1 |
Z261218C00045000 | 2026-03-18 14:03:22+00:00 | 45 | 10.1 | 7.1 | 10.7 | 0 | 0 | 6 | 27 | 0.622074 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 8.9 | 1,010 | 22.444444 | 0 | 0 | 10.1 | 100 | 55.1 |
Z261218C00047500 | 2026-03-11 18:35:40+00:00 | 47.5 | 8.46 | 6.6 | 9.85 | 0 | 0 | 1 | 13 | 0.636722 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 8.225 | 846 | 17.810526 | 0 | 0 | 8.46 | 100 | 55.96 |
Z261218C00050000 | 2026-03-19 14:06:25+00:00 | 50 | 8.8 | 6.9 | 8.5 | 0 | 0 | 75 | 83 | 0.655277 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 7.7 | 880 | 17.6 | 0 | 0 | 8.8 | 100 | 58.8 |
Z261218C00052500 | 2026-03-19 18:04:14+00:00 | 52.5 | 7.15 | 6.05 | 7.6 | 0 | 0 | 19 | 19 | 0.645267 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 6.825 | 715 | 13.619048 | 0 | 0 | 7.15 | 100 | 59.65 |
Z261218C00055000 | 2026-03-11 19:46:18+00:00 | 55 | 6 | 4.3 | 7.15 | 0 | 0 | 7 | 32 | 0.615482 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 5.725 | 600 | 10.909091 | 0 | 0 | 6 | 100 | 61 |
Z261218C00060000 | 2026-03-10 15:28:35+00:00 | 60 | 4 | 2.41 | 5 | 0 | 0 | 2 | 26 | 0.550664 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 3.705 | 400 | 6.666667 | 0 | 0 | 4 | 100 | 64 |
Z261218C00062500 | 2026-02-20 19:33:29+00:00 | 62.5 | 4.32 | 1.88 | 5.35 | 0 | 0 | 1 | 1 | 0.57642 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 3.615 | 432 | 6.912 | 0 | 0 | 4.32 | 100 | 66.82 |
Z261218C00065000 | 2026-02-17 16:41:00+00:00 | 65 | 3.33 | 1.4 | 4.9 | 0 | 0 | null | 1 | 0.571415 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 3.15 | 333 | 5.123077 | 0 | 0 | 3.33 | 100 | 68.33 |
Z261218C00067500 | 2026-03-06 15:48:08+00:00 | 67.5 | 3.25 | 1.71 | 4.5 | 0 | 0 | 1 | 5 | 0.595585 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 3.105 | 325 | 4.814815 | 0 | 0 | 3.25 | 100 | 70.75 |
Z261218C00070000 | 2026-03-18 19:40:21+00:00 | 70 | 3.4 | 0.62 | 4.15 | 0 | 0 | 1 | 27 | 0.562626 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 2.385 | 340 | 4.857143 | 0 | 0 | 3.4 | 100 | 73.4 |
Z261218C00072500 | 2025-12-19 18:59:05+00:00 | 72.5 | 11.99 | 8.1 | 9.55 | 0 | 0 | 10 | 10 | 1.049321 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 8.825 | 1,199 | 16.537931 | 0 | 0 | 11.99 | 100 | 84.49 |
Z261218C00075000 | 2026-03-03 20:44:05+00:00 | 75 | 2.58 | 0.68 | 3.05 | 0 | 0 | 2 | 18 | 0.561528 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.865 | 258 | 3.44 | 0 | 0 | 2.58 | 100 | 77.58 |
Z261218C00077500 | 2026-03-04 15:49:56+00:00 | 77.5 | 2.14 | 0.44 | 2.5 | 0 | 0 | 4 | 20 | 0.542363 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.47 | 214 | 2.76129 | 0 | 0 | 2.14 | 100 | 79.64 |
Z261218C00080000 | 2026-03-13 18:24:24+00:00 | 80 | 1.66 | 0.23 | 3.5 | 0 | 0 | 2 | 21 | 0.602299 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.865 | 166 | 2.075 | 0 | 0 | 1.66 | 100 | 81.66 |
Z261218C00085000 | 2026-03-18 18:00:01+00:00 | 85 | 1.5 | 0 | 2 | 0 | 0 | 4 | 6 | 0.54102 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1 | 150 | 1.764706 | 0 | 0 | 1.5 | 100 | 86.5 |
Z261218C00090000 | 2026-03-18 17:16:07+00:00 | 90 | 1 | 0 | 3.15 | 0 | 0 | 3 | 16 | 0.642826 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.575 | 100 | 1.111111 | 0 | 0 | 1 | 100 | 91 |
Z261218C00095000 | 2026-02-23 17:03:52+00:00 | 95 | 0.8 | 0 | 2.95 | 0 | 0 | 1 | 33 | 0.662357 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.475 | 80 | 0.842105 | 0 | 0 | 0.8 | 100 | 95.8 |
Z261218C00100000 | 2026-02-26 14:31:26+00:00 | 100 | 0.75 | 0 | 2.8 | 0 | 0 | 1 | 10 | 0.682132 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.4 | 75 | 0.75 | 0 | 0 | 0.75 | 100 | 100.75 |
Z261218C00105000 | 2025-12-17 20:20:42+00:00 | 105 | 3.91 | 1.86 | 2.92 | 0 | 0 | 2 | 9 | 0.816164 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 2.39 | 391 | 3.72381 | 0 | 0 | 3.91 | 100 | 108.91 |
Z261218C00110000 | 2026-03-17 14:39:02+00:00 | 110 | 0.44 | 0 | 2.55 | 0 | 0 | 7 | 21 | 0.717776 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.275 | 44 | 0.4 | 0 | 0 | 0.44 | 100 | 110.44 |
Z261218C00115000 | 2026-01-14 14:42:50+00:00 | 115 | 2.35 | 0 | 0.58 | 0 | 0 | 62 | 64 | 0.559086 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 0.29 | 235 | 2.043478 | 0 | 0 | 2.35 | 100 | 117.35 |
Z261218P00025000 | 2026-02-20 14:30:01+00:00 | 25 | 1.5 | 0.22 | 2.99 | 0 | 0 | 1 | 5 | 0.666507 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 1.605 | 150 | 6 | 0 | 0 | 1.5 | 100 | 23.5 |
Z261218P00027500 | 2026-02-11 20:57:25+00:00 | 27.5 | 1.37 | 0.71 | 3.8 | 0 | 0 | 2 | 2 | 0.662845 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 2.255 | 137 | 4.981818 | 0 | 0 | 1.37 | 100 | 26.13 |
Z261218P00030000 | 2026-02-18 16:08:28+00:00 | 30 | 2.55 | 1.33 | 3.9 | 0 | 0 | 8 | 9 | 0.615238 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 2.615 | 255 | 8.5 | 0 | 0 | 2.55 | 100 | 27.45 |
Z261218P00032500 | 2026-02-13 18:57:55+00:00 | 32.5 | 3.5 | 1.38 | 4.95 | 0 | 0 | null | 6 | 0.583989 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 3.165 | 350 | 10.769231 | 0 | 0 | 3.5 | 100 | 29 |
Z261218P00035000 | 2026-03-17 15:46:27+00:00 | 35 | 4.24 | 2.91 | 6.45 | 0 | 0 | 1 | 54 | 0.62891 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 4.68 | 424 | 12.114286 | 0 | 0 | 4.24 | 100 | 30.76 |
Z261218P00037500 | 2026-03-03 19:31:17+00:00 | 37.5 | 4.7 | 3.9 | 7.35 | 0 | 0 | 2 | 7 | 0.611698 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 5.625 | 470 | 12.533333 | 0 | 0 | 4.7 | 100 | 32.8 |
Z261218P00040000 | 2026-03-12 19:57:52+00:00 | 40 | 7.35 | 5 | 8.5 | 0 | 0 | 76 | 92 | 0.600834 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 6.75 | 735 | 18.375 | 0 | 0 | 7.35 | 100 | 32.65 |
Z261218P00042500 | 2026-03-17 15:57:05+00:00 | 42.5 | 7.3 | 6.2 | 9 | 0 | 0 | 1,500 | 1,751 | 0.563603 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 7.6 | 730 | 17.176471 | 0 | 0 | 7.3 | 100 | 35.2 |
Z261218P00045000 | 2026-02-11 17:48:59+00:00 | 45 | 8.89 | 7.25 | 10.4 | 0 | 0 | 6 | 10 | 0.546391 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 8.825 | 889 | 19.755556 | 44 | 494.938133 | -35.11 | -394.938133 | 36.11 |
Z261218P00047500 | 2026-02-11 15:10:41+00:00 | 47.5 | 8.7 | 9 | 12.6 | 0 | 0 | 5 | 6 | 0.572148 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 10.8 | 870 | 18.315789 | 46.5 | 534.482759 | -37.8 | -434.482759 | 38.8 |
Z261218P00050000 | 2026-03-11 17:17:44+00:00 | 50 | 11.75 | 10.5 | 13.55 | 0 | 0 | 10 | 18 | 0.541508 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 12.025 | 1,175 | 23.5 | 49 | 417.021277 | -37.25 | -317.021277 | 38.25 |
Z261218P00052500 | 2026-03-16 15:36:37+00:00 | 52.5 | 13.35 | 12.15 | 15.2 | 0 | 0 | 1 | 2 | 0.532597 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 13.675 | 1,335 | 25.428571 | 51.5 | 385.76779 | -38.15 | -285.76779 | 39.15 |
Z261218P00055000 | 2026-01-28 15:03:19+00:00 | 55 | 5.7 | 12.95 | 16.7 | 0 | 0 | 3 | 7 | 0.610722 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 14.825 | 570 | 10.363636 | 54 | 947.368421 | -48.3 | -847.368421 | 49.3 |
Z261218P00057500 | 2026-03-06 15:11:01+00:00 | 57.5 | 16.27 | 15.25 | 18.7 | 0 | 0 | 40 | 40 | 0.616215 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 16.975 | 1,627 | 28.295652 | 56.5 | 347.264905 | -40.23 | -247.264905 | 41.23 |
Z261218P00060000 | 2026-03-06 15:11:01+00:00 | 60 | 18.05 | 17.15 | 20.65 | 0 | 0 | 40 | 47 | 0.614262 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 18.9 | 1,805 | 30.083333 | 59 | 326.869806 | -40.95 | -226.869806 | 41.95 |
Z261218P00062500 | 2026-02-23 20:49:55+00:00 | 62.5 | 21.7 | 19.75 | 21.9 | 0 | 0 | null | 1 | 0.557133 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 20.825 | 2,170 | 34.72 | 61.5 | 283.410138 | -39.8 | -183.410138 | 40.8 |
Z261218P00065000 | 2025-12-16 14:36:04+00:00 | 65 | 9.25 | 10.45 | 12.15 | 0 | 0 | null | 3 | 0.00001 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 11.3 | 925 | 14.230769 | 64 | 691.891892 | -54.75 | -591.891892 | 55.75 |
Z261218P00067500 | 2026-01-16 19:11:27+00:00 | 67.5 | 10.45 | 22.05 | 26.25 | 0 | 0 | 1 | 5 | 0.563847 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 24.15 | 1,045 | 15.481481 | 66.5 | 636.363636 | -56.05 | -536.363636 | 57.05 |
Z261218P00070000 | 2026-03-11 18:43:43+00:00 | 70 | 26.8 | 25.5 | 29.05 | 0 | 0 | 1 | 13 | 0.613773 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 27.275 | 2,680 | 38.285714 | 69 | 257.462687 | -42.2 | -157.462687 | 43.2 |
Z261218P00072500 | 2026-02-13 14:57:42+00:00 | 72.5 | 29.09 | 27.7 | 31.8 | 0 | 0 | 40 | 41 | 0.658207 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 29.75 | 2,909 | 40.124138 | 71.5 | 245.788931 | -42.41 | -145.788931 | 43.41 |
Z261218P00077500 | 2025-11-21 14:31:59+00:00 | 77.5 | 17.38 | 0 | 0 | 0 | 0 | 1 | 1 | 0.00001 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 0 | 1,738 | 22.425806 | 76.5 | 440.161105 | -59.12 | -340.161105 | 60.12 |
Z261218P00090000 | 2026-01-20 17:30:04+00:00 | 90 | 26.5 | 42.8 | 47 | 0 | 0 | 2 | 1 | 0.566899 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 44.9 | 2,650 | 29.444444 | 89 | 335.849057 | -62.5 | -235.849057 | 63.5 |
Z270115C00022500 | 2026-03-12 18:04:05+00:00 | 22.5 | 22.46 | 21.35 | 25.5 | 0 | 0 | null | 3 | 0.78052 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 23.425 | 2,246 | 99.822222 | 21.5 | 95.725735 | 0.96 | 4.274265 | 44.96 |
Z270115C00025000 | 2026-03-13 18:07:31+00:00 | 25 | 20.7 | 19.4 | 23.1 | 0 | 0 | 1 | 8 | 0.726809 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 21.25 | 2,070 | 82.8 | 24 | 115.942029 | -3.3 | -15.942029 | 45.7 |
Z270115C00027500 | 2026-02-10 19:56:42+00:00 | 27.5 | 29.65 | 17.5 | 21.25 | 0 | 0 | null | 1 | 0.706302 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 19.375 | 2,965 | 107.818182 | 26.5 | 89.376054 | 3.15 | 10.623946 | 57.15 |
Z270115C00030000 | 2026-03-13 19:19:20+00:00 | 30 | 17 | 15.7 | 20 | 0 | 0 | 1 | 366 | 0.712039 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 17.85 | 1,700 | 56.666667 | 29 | 170.588235 | -12 | -70.588235 | 47 |
Z270115C00032500 | 2026-03-03 20:16:03+00:00 | 32.5 | 17.55 | 14.05 | 17.8 | 0 | 0 | 1 | 12 | 0.67139 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 15.925 | 1,755 | 54 | 31.5 | 179.487179 | -13.95 | -79.487179 | 50.05 |
Z270115C00035000 | 2026-03-13 19:21:14+00:00 | 35 | 13.75 | 12.5 | 16.2 | 0 | 0 | 1 | 55 | 0.655887 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 14.35 | 1,375 | 39.285714 | 34 | 247.272727 | -20.25 | -147.272727 | 48.75 |
Z270115C00037500 | 2026-01-30 15:20:35+00:00 | 37.5 | 29.3 | 11.9 | 16.2 | 0 | 0 | 1 | 10 | 0.72803 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 14.05 | 2,930 | 78.133333 | 36.5 | 124.573379 | -7.2 | -24.573379 | 66.8 |
Z270115C00040000 | 2026-03-13 19:22:58+00:00 | 40 | 11.2 | 9.75 | 13.4 | 0 | 0 | 1 | 13 | 0.632694 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 11.575 | 1,120 | 28 | 39 | 348.214286 | -27.8 | -248.214286 | 51.2 |
Z270115C00042500 | 2026-02-23 18:39:03+00:00 | 42.5 | 10.23 | 9 | 12.05 | 0 | 0 | 1 | 42 | 0.634403 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 10.525 | 1,023 | 24.070588 | 41.5 | 405.669599 | -31.27 | -305.669599 | 52.73 |
Z270115C00045000 | 2026-02-18 18:25:12+00:00 | 45 | 10.34 | 8.55 | 11.6 | 0.900001 | 9.533904 | 1 | 71 | 0.66846 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 10.075 | 1,034 | 22.977778 | 0 | 0 | 10.34 | 100 | 55.34 |
Z270115C00047500 | 2026-03-17 13:32:05+00:00 | 47.5 | 7.71 | 8.1 | 9.75 | 0 | 0 | 1 | 12 | 0.650882 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 8.925 | 771 | 16.231579 | 0 | 0 | 7.71 | 100 | 55.21 |
Z270115C00050000 | 2026-03-19 14:16:19+00:00 | 50 | 8.3 | 7 | 8.75 | 0 | 0 | 10 | 111 | 0.634891 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 7.875 | 830 | 16.6 | 0 | 0 | 8.3 | 100 | 58.3 |
Z270115C00052500 | 2026-03-19 18:09:22+00:00 | 52.5 | 7.55 | 6.45 | 7.65 | 0 | 0 | 7 | 10 | 0.628544 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 7.05 | 755 | 14.380952 | 0 | 0 | 7.55 | 100 | 60.05 |
Z270115C00055000 | 2026-03-19 18:43:05+00:00 | 55 | 6.75 | 5.6 | 7.05 | 0 | 0 | 7 | 97 | 0.624149 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 6.325 | 675 | 12.272727 | 0 | 0 | 6.75 | 100 | 61.75 |
Z270115C00057500 | 2026-03-18 13:43:29+00:00 | 57.5 | 6 | 3.3 | 6.85 | 0 | 0 | 1 | 347 | 0.581669 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 5.075 | 600 | 10.434783 | 0 | 0 | 6 | 100 | 63.5 |
Z270115C00060000 | 2026-03-19 16:37:33+00:00 | 60 | 5.3 | 4.45 | 5.5 | 0 | 0 | 2 | 107 | 0.609379 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 4.975 | 530 | 8.833333 | 0 | 0 | 5.3 | 100 | 65.3 |
Z270115C00062500 | 2026-03-16 17:13:34+00:00 | 62.5 | 3.92 | 3.35 | 5.05 | 0 | 0 | 1 | 39 | 0.589115 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 4.2 | 392 | 6.272 | 0 | 0 | 3.92 | 100 | 66.42 |
Z270115C00065000 | 2026-03-20 16:43:58+00:00 | 65 | 4.01 | 3.2 | 4.3 | -0.06 | -1.4742 | 2 | 95 | 0.586918 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 3.75 | 401 | 6.169231 | 0 | 0 | 4.01 | 100 | 69.01 |
Z270115C00067500 | 2026-03-12 17:15:13+00:00 | 67.5 | 3.2 | 1.51 | 4.2 | 0 | 0 | 1 | 142 | 0.548344 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.855 | 320 | 4.740741 | 0 | 0 | 3.2 | 100 | 70.7 |
Z270115C00070000 | 2026-03-12 18:34:45+00:00 | 70 | 2.5 | 1 | 4.35 | 0 | 0 | 3 | 365 | 0.558842 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.675 | 250 | 3.571429 | 0 | 0 | 2.5 | 100 | 72.5 |
Z270115C00072500 | 2026-03-12 16:05:52+00:00 | 72.5 | 2.4 | 0.6 | 4.05 | 0 | 0 | 1 | 126 | 0.553471 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.325 | 240 | 3.310345 | 0 | 0 | 2.4 | 100 | 74.9 |
Z270115C00075000 | 2026-03-04 14:56:09+00:00 | 75 | 2.75 | 1.07 | 3.8 | 0 | 0 | 2 | 145 | 0.584111 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.435 | 275 | 3.666667 | 0 | 0 | 2.75 | 100 | 77.75 |
Z270115C00077500 | 2026-03-17 16:37:51+00:00 | 77.5 | 2.1 | 0.8 | 3.7 | 0 | 0 | 7 | 98 | 0.588871 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.25 | 210 | 2.709677 | 0 | 0 | 2.1 | 100 | 79.6 |
Z270115C00080000 | 2026-03-18 19:29:38+00:00 | 80 | 2.3 | 1.52 | 2 | 0 | 0 | 26 | 1,247 | 0.563481 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.76 | 230 | 2.875 | 0 | 0 | 2.3 | 100 | 82.3 |
Z270115C00082500 | 2026-03-17 14:53:14+00:00 | 82.5 | 1.7 | 0.38 | 3.45 | 0 | 0 | 10 | 79 | 0.596318 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.915 | 170 | 2.060606 | 0 | 0 | 1.7 | 100 | 84.2 |
Z270115C00085000 | 2026-02-25 19:12:54+00:00 | 85 | 1.48 | 0.2 | 3.35 | 0 | 0 | 20 | 247 | 0.600102 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.775 | 148 | 1.741176 | 0 | 0 | 1.48 | 100 | 86.48 |
Z270115C00087500 | 2026-01-16 16:47:01+00:00 | 87.5 | 7.75 | 0.66 | 3.2 | 0 | 0 | 2 | 140 | 0.63184 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.93 | 775 | 8.857143 | 0 | 0 | 7.75 | 100 | 95.25 |
Z270115C00090000 | 2026-02-23 20:51:23+00:00 | 90 | 1.19 | 0 | 3.25 | 0 | 0 | 1 | 184 | 0.617191 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.625 | 119 | 1.322222 | 0 | 0 | 1.19 | 100 | 91.19 |
Z270115C00092500 | 2026-03-10 14:08:45+00:00 | 92.5 | 1.45 | 0 | 3.15 | 0 | 0 | 5 | 108 | 0.627079 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.575 | 145 | 1.567568 | 0 | 0 | 1.45 | 100 | 93.95 |
Z270115C00095000 | 2026-03-10 14:10:05+00:00 | 95 | 0.9 | 0 | 3.1 | 0 | 0 | 1 | 1,162 | 0.63892 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.55 | 90 | 0.947368 | 0 | 0 | 0.9 | 100 | 95.9 |
Z270115C00100000 | 2026-03-17 18:51:18+00:00 | 100 | 0.78 | 0 | 2.95 | 0 | 0 | 8 | 978 | 0.657962 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.475 | 78 | 0.78 | 0 | 0 | 0.78 | 100 | 100.78 |
Z270115C00105000 | 2026-02-24 18:53:17+00:00 | 105 | 0.51 | 0 | 2.37 | 0 | 0 | 1 | 439 | 0.648685 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.185 | 51 | 0.485714 | 0 | 0 | 0.51 | 100 | 105.51 |
Z270115C00110000 | 2026-03-16 17:00:57+00:00 | 110 | 0.44 | 0 | 2.7 | 0 | 0 | 5 | 149 | 0.69263 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.35 | 44 | 0.4 | 0 | 0 | 0.44 | 100 | 110.44 |
Z270115C00115000 | 2026-03-19 17:51:48+00:00 | 115 | 0.52 | 0.34 | 0.87 | 0 | 0 | 50 | 558 | 0.604496 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 0.605 | 52 | 0.452174 | 0 | 0 | 0.52 | 100 | 115.52 |
Z270115C00120000 | 2026-03-12 14:19:57+00:00 | 120 | 0.34 | 0 | 2.55 | 0 | 0 | 1 | 51 | 0.726809 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.275 | 34 | 0.283333 | 0 | 0 | 0.34 | 100 | 120.34 |
Z270115C00125000 | 2026-02-11 18:00:03+00:00 | 125 | 0.34 | 0 | 2.49 | 0 | 0 | 400 | 941 | 0.742678 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.245 | 34 | 0.272 | 0 | 0 | 0.34 | 100 | 125.34 |
Z270115C00130000 | 2026-03-20 15:35:35+00:00 | 130 | 0.3 | 0.06 | 1.88 | 0.06 | 25.00001 | 8 | 832 | 0.722659 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 0.97 | 30 | 0.230769 | 0 | 0 | 0.3 | 100 | 130.3 |
Z270115P00022500 | 2026-03-13 13:52:14+00:00 | 22.5 | 1.5 | 0.7 | 3.3 | 0 | 0 | 75 | 77 | 0.784426 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 2 | 150 | 6.666667 | 0 | 0 | 1.5 | 100 | 21 |
Z270115P00027500 | 2026-03-17 18:35:28+00:00 | 27.5 | 2.14 | 0.89 | 3.6 | 0 | 0 | 2 | 16 | 0.630131 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 2.245 | 214 | 7.781818 | 0 | 0 | 2.14 | 100 | 25.36 |
Z270115P00030000 | 2026-03-17 18:12:51+00:00 | 30 | 2.9 | 1.96 | 4.4 | 0 | 0 | 1 | 375 | 0.642582 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 3.18 | 290 | 9.666667 | 0 | 0 | 2.9 | 100 | 27.1 |
Z270115P00032500 | 2026-03-12 15:35:41+00:00 | 32.5 | 3.6 | 1.59 | 5.8 | 0 | 0 | 1 | 97 | 0.603398 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 3.695 | 360 | 11.076923 | 0 | 0 | 3.6 | 100 | 28.9 |
Z270115P00035000 | 2026-03-16 18:23:05+00:00 | 35 | 4.82 | 3.2 | 6.05 | 0 | 0 | 4 | 184 | 0.594486 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 4.625 | 482 | 13.771429 | 0 | 0 | 4.82 | 100 | 30.18 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.