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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Z270115P00037500 | 2026-03-12 19:38:29+00:00 | 37.5 | 6.1 | 3.75 | 6.95 | 0 | 0 | 4 | 51 | 0.56226 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 5.35 | 610 | 16.266667 | 0 | 0 | 6.1 | 100 | 31.4 |
Z270115P00040000 | 2026-02-27 14:41:03+00:00 | 40 | 6.1 | 4.65 | 8.85 | 0 | 0 | 10 | 44 | 0.572026 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 6.75 | 610 | 15.25 | 0 | 0 | 6.1 | 100 | 33.9 |
Z270115P00042500 | 2026-03-19 16:15:20+00:00 | 42.5 | 7.65 | 7.2 | 10.05 | 0 | 0 | 5 | 87 | 0.604618 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 8.625 | 765 | 18 | 0 | 0 | 7.65 | 100 | 34.85 |
Z270115P00045000 | 2026-03-19 13:55:21+00:00 | 45 | 8.54 | 7.6 | 10.9 | 0 | 0 | 2 | 36 | 0.54749 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 9.25 | 854 | 18.977778 | 44 | 515.222482 | -35.46 | -415.222482 | 36.46 |
Z270115P00047500 | 2026-03-16 18:20:04+00:00 | 47.5 | 11.07 | 8.7 | 12.1 | 0 | 0 | 18 | 24 | 0.519658 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 10.4 | 1,107 | 23.305263 | 46.5 | 420.054201 | -35.43 | -320.054201 | 36.43 |
Z270115P00050000 | 2026-03-16 16:23:06+00:00 | 50 | 12.53 | 10.25 | 13.7 | 0 | 0 | 3 | 171 | 0.512456 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 11.975 | 1,253 | 25.06 | 49 | 391.061453 | -36.47 | -291.061453 | 37.47 |
Z270115P00052500 | 2026-03-16 16:19:09+00:00 | 52.5 | 14.3 | 11.9 | 15.4 | 0 | 0 | 8 | 45 | 0.50562 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 13.65 | 1,430 | 27.238095 | 51.5 | 360.13986 | -37.2 | -260.13986 | 38.2 |
Z270115P00055000 | 2026-03-16 16:04:00+00:00 | 55 | 16.2 | 13.65 | 17.15 | 0 | 0 | 7 | 168 | 0.610111 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 15.4 | 1,620 | 29.454545 | 54 | 333.333333 | -37.8 | -233.333333 | 38.8 |
Z270115P00057500 | 2026-03-16 16:04:00+00:00 | 57.5 | 18.05 | 15.5 | 19.7 | 0 | 0 | 3 | 42 | 0.514653 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 17.6 | 1,805 | 31.391304 | 56.5 | 313.019391 | -38.45 | -213.019391 | 39.45 |
Z270115P00060000 | 2026-03-17 19:27:25+00:00 | 60 | 18.75 | 17.4 | 20.8 | 0 | 0 | 2 | 112 | 0.594853 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 19.1 | 1,875 | 31.25 | 59 | 314.666667 | -40.25 | -214.666667 | 41.25 |
Z270115P00062500 | 2026-02-20 19:30:49+00:00 | 62.5 | 19.98 | 19.35 | 22.8 | 0 | 0 | 1 | 67 | 0.5929 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 21.075 | 1,998 | 31.968 | 61.5 | 307.807808 | -41.52 | -207.807808 | 42.52 |
Z270115P00065000 | 2026-02-11 15:17:05+00:00 | 65 | 20.44 | 21.9 | 24.1 | 0 | 0 | 2 | 32 | 0.537114 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 23 | 2,044 | 31.446154 | 64 | 313.111546 | -43.56 | -213.111546 | 44.56 |
Z270115P00067500 | 2026-02-25 16:01:13+00:00 | 67.5 | 24.6 | 24.95 | 26 | 0 | 0 | 1 | 166 | 0.517339 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 25.475 | 2,460 | 36.444444 | 66.5 | 270.325203 | -41.9 | -170.325203 | 42.9 |
Z270115P00070000 | 2026-03-12 19:56:46+00:00 | 70 | 29.06 | 25.65 | 29.85 | 0 | 0 | 1 | 483 | 0.643314 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 27.75 | 2,906 | 41.514286 | 69 | 237.43978 | -39.94 | -137.43978 | 40.94 |
Z270115P00072500 | 2026-02-04 18:18:40+00:00 | 72.5 | 20.2 | 26.5 | 30.15 | 0 | 0 | 17 | 482 | 0.489995 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 28.325 | 2,020 | 27.862069 | 71.5 | 353.960396 | -51.3 | -253.960396 | 52.3 |
Z270115P00075000 | 2026-02-06 15:50:12+00:00 | 75 | 22.34 | 28.5 | 32.55 | 0 | 0 | 6 | 333 | 0.500737 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 30.525 | 2,234 | 29.786667 | 74 | 331.244405 | -51.66 | -231.244405 | 52.66 |
Z270115P00077500 | 2026-02-13 17:13:36+00:00 | 77.5 | 35.08 | 32.4 | 35.8 | 0 | 0 | 2 | 22 | 0.589482 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 34.1 | 3,508 | 45.264516 | 76.5 | 218.072976 | -41.42 | -118.072976 | 42.42 |
Z270115P00080000 | 2026-03-12 16:26:58+00:00 | 80 | 38 | 34.75 | 38.8 | 0 | 0 | 30 | 739 | 0.650882 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 36.775 | 3,800 | 47.5 | 79 | 207.894737 | -41 | -107.894737 | 42 |
Z270115P00082500 | 2025-09-23 13:30:02+00:00 | 82.5 | 14.26 | 18.85 | 21.9 | 0 | 0 | 1 | 1 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 20.375 | 1,426 | 17.284848 | 81.5 | 571.528752 | -67.24 | -471.528752 | 68.24 |
Z270115P00085000 | 2025-12-26 16:11:00+00:00 | 85 | 21.11 | 23 | 25.75 | 0 | 0 | 17 | 51 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 24.375 | 2,111 | 24.835294 | 84 | 397.91568 | -62.89 | -297.91568 | 63.89 |
Z270115P00087500 | 2026-03-11 17:18:17+00:00 | 87.5 | 43.5 | 41.85 | 46 | 0 | 0 | 9 | 28 | 0.679813 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 43.925 | 4,350 | 49.714286 | 86.5 | 198.850575 | -43 | -98.850575 | 44 |
Z270115P00090000 | 2026-02-12 20:28:34+00:00 | 90 | 46.28 | 44.3 | 48.2 | 0 | 0 | 6 | 78 | 0.669193 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 46.25 | 4,628 | 51.422222 | 89 | 192.307692 | -42.72 | -92.307692 | 43.72 |
Z270115P00092500 | 2025-09-19 16:32:18+00:00 | 92.5 | 17.12 | 25.65 | 29.15 | 0 | 0 | 6 | 7 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 27.4 | 1,712 | 18.508108 | 91.5 | 534.462617 | -74.38 | -434.462617 | 75.38 |
Z270115P00095000 | 2025-10-27 16:36:18+00:00 | 95 | 25.35 | 24.5 | 29 | 0 | 0 | 2 | 2 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 26.75 | 2,535 | 26.684211 | 94 | 370.808679 | -68.65 | -270.808679 | 69.65 |
Z270115P00100000 | 2026-01-26 19:13:21+00:00 | 100 | 32.75 | 52.7 | 57.5 | 0 | 0 | 1 | 0 | 0.656009 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 55.1 | 3,275 | 32.75 | 99 | 302.290076 | -66.25 | -202.290076 | 67.25 |
Z270115P00105000 | 2026-03-04 19:48:18+00:00 | 105 | 58.64 | 59 | 63 | 0 | 0 | 1 | 0 | 0.735354 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 61 | 5,864 | 55.847619 | 104 | 177.353342 | -45.36 | -77.353342 | 46.36 |
Z270115P00110000 | 2026-01-29 15:05:43+00:00 | 110 | 45 | 62.5 | 67.5 | 0 | 0 | 3 | 0 | 0.705569 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 65 | 4,500 | 40.909091 | 109 | 242.222222 | -64 | -142.222222 | 65 |
Z270115P00115000 | 2025-12-01 15:07:21+00:00 | 115 | 43.11 | 0 | 0 | 0 | 0 | 1 | 1 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 0 | 4,311 | 37.486957 | 114 | 264.439805 | -70.89 | -164.439805 | 71.89 |
Z270115P00120000 | 2025-11-21 14:53:00+00:00 | 120 | 51.5 | 0 | 0 | 0 | 0 | 1 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 0 | 5,150 | 42.916667 | 119 | 231.067961 | -67.5 | -131.067961 | 68.5 |
Z270115P00125000 | 2025-09-15 19:25:37+00:00 | 125 | 40.1 | 0 | 0 | 0 | 0 | 2 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 0 | 4,010 | 32.08 | 124 | 309.226933 | -83.9 | -209.226933 | 84.9 |
Z270115P00130000 | 2025-09-23 16:51:56+00:00 | 130 | 50.28 | 59 | 63.5 | 0 | 0 | 1 | 1 | 0.00001 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 61.25 | 5,028 | 38.676923 | 129 | 256.563246 | -78.72 | -156.563246 | 79.72 |
Z270319C00025000 | 2026-03-12 17:57:13+00:00 | 25 | 21.08 | 19.95 | 24.1 | 0 | 0 | 3 | 4 | 0.747073 | True | REGULAR | USD | CALL | 2027-03-19 | 362 | 22.025 | 2,108 | 84.32 | 24 | 113.851992 | -2.92 | -13.851992 | 46.08 |
Z270319C00027500 | 2026-03-12 17:57:13+00:00 | 27.5 | 19.3 | 18.15 | 22.35 | 0 | 0 | null | 3 | 0.727054 | True | REGULAR | USD | CALL | 2027-03-19 | 362 | 20.25 | 1,930 | 70.181818 | 26.5 | 137.305699 | -7.2 | -37.305699 | 46.8 |
Z270319C00030000 | 2026-03-12 17:04:39+00:00 | 30 | 17.6 | 16.5 | 20.05 | 0 | 0 | null | 1 | 0.683963 | True | REGULAR | USD | CALL | 2027-03-19 | 362 | 18.275 | 1,760 | 58.666667 | 29 | 164.772727 | -11.4 | -64.772727 | 47.6 |
Z270319C00045000 | 2026-03-19 17:50:06+00:00 | 45 | 11.45 | 9.35 | 12.7 | 0.15 | 1.32743 | 1 | 12 | 0.664188 | False | REGULAR | USD | CALL | 2027-03-19 | 362 | 11.025 | 1,145 | 25.444444 | 0 | 0 | 11.45 | 100 | 56.45 |
Z270319C00047500 | 2026-03-04 18:59:56+00:00 | 47.5 | 11.95 | 7.9 | 11.1 | 0 | 0 | 1 | 2 | 0.625065 | False | REGULAR | USD | CALL | 2027-03-19 | 362 | 9.5 | 1,195 | 25.157895 | 0 | 0 | 11.95 | 100 | 59.45 |
Z270319C00055000 | 2026-03-19 15:44:42+00:00 | 55 | 7.9 | 6.75 | 8.15 | 0 | 0 | 3 | 7 | 0.631962 | False | REGULAR | USD | CALL | 2027-03-19 | 362 | 7.45 | 790 | 14.363636 | 0 | 0 | 7.9 | 100 | 62.9 |
Z270319C00065000 | 2026-03-19 19:45:12+00:00 | 65 | 5.8 | 3.25 | 5.2 | 0 | 0 | 4 | 18 | 0.563603 | False | REGULAR | USD | CALL | 2027-03-19 | 362 | 4.225 | 580 | 8.923077 | 0 | 0 | 5.8 | 100 | 70.8 |
Z270319P00027500 | 2026-03-13 17:09:01+00:00 | 27.5 | 2.52 | 0.64 | 4.25 | 0 | 0 | null | 1 | 0.593754 | False | REGULAR | USD | PUT | 2027-03-19 | 362 | 2.445 | 252 | 9.163636 | 0 | 0 | 2.52 | 100 | 24.98 |
Z270319P00030000 | 2026-03-04 17:23:50+00:00 | 30 | 2.97 | 1.39 | 5 | 0 | 0 | null | 1 | 0.585453 | False | REGULAR | USD | PUT | 2027-03-19 | 362 | 3.195 | 297 | 9.9 | 0 | 0 | 2.97 | 100 | 27.03 |
Z280121C00022500 | 2026-03-12 19:47:43+00:00 | 22.5 | 23.7 | 23.5 | 28.5 | 0 | 0 | 2 | 23 | 0.748782 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 26 | 2,370 | 105.333333 | 21.5 | 90.7173 | 2.2 | 9.2827 | 46.2 |
Z280121C00025000 | 2026-03-16 14:17:34+00:00 | 25 | 23.95 | 22 | 27 | 0 | 0 | 6 | 18 | 0.737551 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 24.5 | 2,395 | 95.8 | 24 | 100.208768 | -0.05 | -0.208768 | 48.95 |
Z280121C00030000 | 2026-03-12 19:49:07+00:00 | 30 | 19.5 | 19 | 24 | 0 | 0 | 2 | 238 | 0.702884 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 21.5 | 1,950 | 65 | 29 | 148.717949 | -9.5 | -48.717949 | 49.5 |
Z280121C00032500 | 2026-02-12 16:18:16+00:00 | 32.5 | 19.95 | 17.5 | 22.5 | 0 | 0 | 1 | 12 | 0.681766 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 20 | 1,995 | 61.384615 | 31.5 | 157.894737 | -11.55 | -57.894737 | 52.45 |
Z280121C00035000 | 2026-02-23 19:13:43+00:00 | 35 | 18.63 | 17 | 21.5 | 0 | 0 | 21 | 44 | 0.699344 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 19.25 | 1,863 | 53.228571 | 34 | 182.501342 | -15.37 | -82.501342 | 53.63 |
Z280121C00037500 | 2025-11-13 15:13:05+00:00 | 37.5 | 40.15 | 0 | 0 | 0 | 0 | null | 4 | 0.00001 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 0 | 4,015 | 107.066667 | 36.5 | 90.909091 | 3.65 | 9.090909 | 77.65 |
Z280121C00040000 | 2026-03-13 14:49:38+00:00 | 40 | 15.56 | 14 | 19 | 0 | 0 | 1 | 10 | 0.657474 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 16.5 | 1,556 | 38.9 | 39 | 250.642674 | -23.44 | -150.642674 | 55.56 |
Z280121C00042500 | 2026-03-13 14:11:45+00:00 | 42.5 | 14.8 | 13 | 18 | 0 | 0 | 10 | 13 | 0.651981 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 15.5 | 1,480 | 34.823529 | 41.5 | 280.405405 | -26.7 | -180.405405 | 57.3 |
Z280121C00045000 | 2026-03-19 17:21:57+00:00 | 45 | 15.2 | 13.8 | 14.9 | 0 | 0 | 1 | 411 | 0.637272 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 14.35 | 1,520 | 33.777778 | 0 | 0 | 15.2 | 100 | 60.2 |
Z280121C00047500 | 2026-03-16 19:13:08+00:00 | 47.5 | 12.5 | 12.85 | 14.7 | 0 | 0 | 10 | 209 | 0.646366 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 13.775 | 1,250 | 26.315789 | 0 | 0 | 12.5 | 100 | 60 |
Z280121C00050000 | 2026-03-19 13:36:47+00:00 | 50 | 13.77 | 11.75 | 13.9 | 0 | 0 | 1 | 337 | 0.636478 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 12.825 | 1,377 | 27.54 | 0 | 0 | 13.77 | 100 | 63.77 |
Z280121C00052500 | 2026-02-11 18:23:11+00:00 | 52.5 | 12.06 | 9.5 | 14.5 | 0 | 0 | 1 | 1 | 0.630131 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 12 | 1,206 | 22.971429 | 0 | 0 | 12.06 | 100 | 64.56 |
Z280121C00055000 | 2026-02-24 20:55:37+00:00 | 55 | 10.3 | 8.5 | 13.5 | 0 | 0 | 19 | 47 | 0.614506 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 11 | 1,030 | 18.727273 | 0 | 0 | 10.3 | 100 | 65.3 |
Z280121C00057500 | 2026-02-26 16:10:43+00:00 | 57.5 | 11.13 | 8.05 | 11.8 | 0 | 0 | 1 | 36 | 0.594303 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 9.925 | 1,113 | 19.356522 | 0 | 0 | 11.13 | 100 | 68.63 |
Z280121C00060000 | 2026-03-18 19:52:24+00:00 | 60 | 11 | 7.5 | 11.15 | 0 | 0 | 3 | 42 | 0.592472 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 9.325 | 1,100 | 18.333333 | 0 | 0 | 11 | 100 | 71 |
Z280121C00062500 | 2026-03-10 18:42:08+00:00 | 62.5 | 8.99 | 7 | 10.55 | 0 | 0 | 1 | 31 | 0.591191 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 8.775 | 899 | 14.384 | 0 | 0 | 8.99 | 100 | 71.49 |
Z280121C00065000 | 2026-03-10 17:23:29+00:00 | 65 | 8.2 | 6 | 9.95 | 0 | 0 | 2 | 77 | 0.577824 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 7.975 | 820 | 12.615385 | 0 | 0 | 8.2 | 100 | 73.2 |
Z280121C00067500 | 2026-03-16 14:15:01+00:00 | 67.5 | 7.56 | 7.5 | 9 | 0 | 0 | 2 | 30 | 0.608585 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 8.25 | 756 | 11.2 | 0 | 0 | 7.56 | 100 | 75.06 |
Z280121C00070000 | 2026-03-20 14:19:58+00:00 | 70 | 8.1 | 6.55 | 8.5 | 0.3 | 3.846156 | 2 | 463 | 0.595829 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 7.525 | 810 | 11.571429 | 0 | 0 | 8.1 | 100 | 78.1 |
Z280121C00072500 | 2026-01-06 20:51:37+00:00 | 72.5 | 16.9 | 4.9 | 7.4 | 0 | 0 | 2 | 88 | 0.553227 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 6.15 | 1,690 | 23.310345 | 0 | 0 | 16.9 | 100 | 89.4 |
Z280121C00075000 | 2026-03-11 17:53:09+00:00 | 75 | 6.15 | 5 | 9.5 | 0 | 0 | 2 | 144 | 0.617069 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 7.25 | 615 | 8.2 | 0 | 0 | 6.15 | 100 | 81.15 |
Z280121C00077500 | 2026-02-11 14:30:10+00:00 | 77.5 | 8.1 | 4 | 9 | 0 | 0 | 3 | 17 | 0.599674 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 6.5 | 810 | 10.451613 | 0 | 0 | 8.1 | 100 | 85.6 |
Z280121C00080000 | 2026-03-13 14:14:17+00:00 | 80 | 5.25 | 5.1 | 8.5 | 0 | 0 | 2 | 154 | 0.627262 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 6.8 | 525 | 6.5625 | 0 | 0 | 5.25 | 100 | 85.25 |
Z280121C00082500 | 2026-01-27 19:12:27+00:00 | 82.5 | 13.45 | 3 | 6.85 | 0 | 0 | 3 | 39 | 0.556523 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 4.925 | 1,345 | 16.30303 | 0 | 0 | 13.45 | 100 | 95.95 |
Z280121C00085000 | 2026-02-17 19:02:19+00:00 | 85 | 4.25 | 3 | 6.65 | 0 | 0 | 1 | 7 | 0.564702 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 4.825 | 425 | 5 | 0 | 0 | 4.25 | 100 | 89.25 |
Z280121C00087500 | 2026-02-04 14:36:30+00:00 | 87.5 | 8 | 2.5 | 6.2 | 0 | 0 | 3 | 10 | 0.554204 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 4.35 | 800 | 9.142857 | 0 | 0 | 8 | 100 | 95.5 |
Z280121C00090000 | 2026-03-12 19:20:08+00:00 | 90 | 3.85 | 3.1 | 7.5 | 0 | 0 | 44 | 119 | 0.61121 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 5.3 | 385 | 4.277778 | 0 | 0 | 3.85 | 100 | 93.85 |
Z280121C00092500 | 2026-02-17 19:02:19+00:00 | 92.5 | 3.45 | 2 | 5.8 | 0 | 0 | 3 | 4 | 0.554692 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 3.9 | 345 | 3.72973 | 0 | 0 | 3.45 | 100 | 95.95 |
Z280121C00095000 | 2026-03-12 13:30:11+00:00 | 95 | 3.67 | 2 | 7 | 0 | 0 | 2 | 51 | 0.595402 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 4.5 | 367 | 3.863158 | 0 | 0 | 3.67 | 100 | 98.67 |
Z280121C00097500 | 2025-11-07 17:07:38+00:00 | 97.5 | 13.2 | 0 | 0 | 0 | 0 | 10 | 11 | 0.125009 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 0 | 1,320 | 13.538462 | 0 | 0 | 13.2 | 100 | 110.7 |
Z280121C00100000 | 2026-03-10 17:23:07+00:00 | 100 | 3.3 | 2.3 | 6.5 | 0 | 0 | 8 | 346 | 0.611027 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 4.4 | 330 | 3.3 | 0 | 0 | 3.3 | 100 | 103.3 |
Z280121C00105000 | 2026-02-04 16:37:57+00:00 | 105 | 5.12 | 1 | 4.6 | 0 | 0 | 1 | 14 | 0.544316 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 2.8 | 512 | 4.87619 | 0 | 0 | 5.12 | 100 | 110.12 |
Z280121C00110000 | 2026-03-18 19:48:01+00:00 | 110 | 3.55 | 1 | 4.45 | 0 | 0 | 9 | 55 | 0.557011 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 2.725 | 355 | 3.227273 | 0 | 0 | 3.55 | 100 | 113.55 |
Z280121C00115000 | 2026-03-16 14:18:18+00:00 | 115 | 2.34 | 0.5 | 4.2 | 0 | 0 | 2 | 10 | 0.549809 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 2.35 | 234 | 2.034783 | 0 | 0 | 2.34 | 100 | 117.34 |
Z280121C00120000 | 2026-02-27 14:30:01+00:00 | 120 | 2.38 | 0.99 | 3.95 | 0 | 0 | 5 | 107 | 0.572514 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 2.47 | 238 | 1.983333 | 0 | 0 | 2.38 | 100 | 122.38 |
Z280121C00125000 | 2026-03-03 17:40:00+00:00 | 125 | 1.82 | 1.48 | 2.96 | 0 | 0 | 4 | 11 | 0.570439 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 2.22 | 182 | 1.456 | 0 | 0 | 1.82 | 100 | 126.82 |
Z280121C00130000 | 2026-03-20 19:35:26+00:00 | 130 | 2 | 1 | 3.75 | 0.34 | 20.48193 | 5 | 88 | 0.594242 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 2.375 | 200 | 1.538462 | 0 | 0 | 2 | 100 | 132 |
Z280121P00022500 | 2026-03-12 19:56:46+00:00 | 22.5 | 3.54 | 2.25 | 4.35 | 0 | 0 | 1 | 3 | 0.643192 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 3.3 | 354 | 15.733333 | 0 | 0 | 3.54 | 100 | 18.96 |
Z280121P00025000 | 2026-02-17 16:54:25+00:00 | 25 | 3 | 1 | 6 | 0 | 0 | 3 | 4 | 0.583256 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 3.5 | 300 | 12 | 0 | 0 | 3 | 100 | 22 |
Z280121P00027500 | 2026-02-24 14:30:08+00:00 | 27.5 | 4.33 | 2 | 5.9 | 0 | 0 | 2 | 4 | 0.545415 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 3.95 | 433 | 15.745455 | 0 | 0 | 4.33 | 100 | 23.17 |
Z280121P00030000 | 2026-03-16 16:35:25+00:00 | 30 | 5.35 | 3 | 6.8 | 0 | 0 | 200 | 206 | 0.539433 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 4.9 | 535 | 17.833333 | 0 | 0 | 5.35 | 100 | 24.65 |
Z280121P00032500 | 2026-02-24 20:30:02+00:00 | 32.5 | 6.05 | 4 | 7.8 | 0 | 0 | 1 | 16 | 0.530888 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 5.9 | 605 | 18.615385 | 0 | 0 | 6.05 | 100 | 26.45 |
Z280121P00035000 | 2026-03-12 19:54:32+00:00 | 35 | 8.29 | 5 | 10 | 0 | 0 | 1 | 212 | 0.549809 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 7.5 | 829 | 23.685714 | 0 | 0 | 8.29 | 100 | 26.71 |
Z280121P00037500 | 2026-02-24 20:18:06+00:00 | 37.5 | 8.3 | 6 | 11 | 0 | 0 | 2 | 13 | 0.531743 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 8.5 | 830 | 22.133333 | 0 | 0 | 8.3 | 100 | 29.2 |
Z280121P00040000 | 2026-03-12 19:54:32+00:00 | 40 | 10.1 | 7.5 | 12.4 | 0 | 0 | 3 | 105 | 0.532536 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 9.95 | 1,010 | 25.25 | 0 | 0 | 10.1 | 100 | 29.9 |
Z280121P00042500 | 2026-03-16 18:14:16+00:00 | 42.5 | 11.35 | 9 | 12.45 | 0 | 0 | 150 | 171 | 0.577641 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 10.725 | 1,135 | 26.705882 | 0 | 0 | 11.35 | 100 | 31.15 |
Z280121P00045000 | 2026-03-19 16:09:05+00:00 | 45 | 12.2 | 11.2 | 12.95 | 0 | 0 | 20 | 24 | 0.527471 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 12.075 | 1,220 | 27.111111 | 44 | 360.655738 | -31.8 | -260.655738 | 32.8 |
Z280121P00047500 | 2026-03-20 18:02:42+00:00 | 47.5 | 13.9 | 11.5 | 16.5 | 0.599999 | 4.511274 | 3 | 18 | 0.500859 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 14 | 1,390 | 29.263158 | 46.5 | 334.532374 | -32.6 | -234.532374 | 33.6 |
Z280121P00050000 | 2026-02-23 19:57:23+00:00 | 50 | 14.6 | 13.6 | 16.55 | 0 | 0 | 1 | 35 | 0.53626 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 15.075 | 1,460 | 29.2 | 49 | 335.616438 | -34.4 | -235.616438 | 35.4 |
Z280121P00052500 | 2026-02-11 15:27:49+00:00 | 52.5 | 15.55 | 15 | 19.8 | 0 | 0 | 1 | 137 | 0.598271 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 17.4 | 1,555 | 29.619048 | 51.5 | 331.189711 | -35.95 | -231.189711 | 36.95 |
Z280121P00055000 | 2026-02-24 17:33:38+00:00 | 55 | 18.38 | 16.5 | 21.5 | 0 | 0 | 2 | 6 | 0.591618 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 19 | 1,838 | 33.418182 | 54 | 293.797606 | -35.62 | -193.797606 | 36.62 |
Z280121P00057500 | 2026-02-12 18:10:42+00:00 | 57.5 | 17.5 | 18.5 | 23.35 | 0 | 0 | 1 | 2 | 0.589482 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 20.925 | 1,750 | 30.434783 | 56.5 | 322.857143 | -39 | -222.857143 | 40 |
Z280121P00060000 | 2026-03-18 19:13:49+00:00 | 60 | 21.5 | 20 | 25 | 0 | 0 | 1 | 6 | 0.577153 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 22.5 | 2,150 | 35.833333 | 59 | 274.418605 | -37.5 | -174.418605 | 38.5 |
Z280121P00065000 | 2026-01-09 14:31:40+00:00 | 65 | 12.5 | 22.5 | 25.4 | 0 | 0 | 1 | 2 | 0.420721 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 23.95 | 1,250 | 19.230769 | 64 | 512 | -51.5 | -412 | 52.5 |
Z280121P00067500 | 2026-03-12 19:56:46+00:00 | 67.5 | 29.51 | 26.5 | 28.95 | 0 | 0 | 1 | 8 | 0.486333 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 27.725 | 2,951 | 43.718519 | 66.5 | 225.34734 | -36.99 | -125.34734 | 37.99 |
Z280121P00070000 | 2026-03-03 14:36:17+00:00 | 70 | 30.2 | 28.45 | 30.9 | 0 | 0 | 2 | 4 | 0.479253 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 29.675 | 3,020 | 43.142857 | 69 | 228.476821 | -38.8 | -128.476821 | 39.8 |
Z280121P00072500 | 2026-03-12 16:31:36+00:00 | 72.5 | 33 | 30 | 33.6 | 0 | 0 | 5 | 11 | 0.504827 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 31.8 | 3,300 | 45.517241 | 71.5 | 216.666667 | -38.5 | -116.666667 | 39.5 |
Z280121P00075000 | 2026-03-03 20:02:49+00:00 | 75 | 32.55 | 32 | 36.95 | 0 | 0 | 2 | 4 | 0.55872 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 34.475 | 3,255 | 43.4 | 74 | 227.34255 | -41.45 | -127.34255 | 42.45 |
Z280121P00077500 | 2026-02-05 18:06:58+00:00 | 77.5 | 27.38 | 32.5 | 37.5 | 0 | 0 | null | 47 | 0.483526 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 35 | 2,738 | 35.329032 | 76.5 | 279.401023 | -49.12 | -179.401023 | 50.12 |
Z280121P00082500 | 2025-09-15 19:16:34+00:00 | 82.5 | 16.23 | 0 | 0 | 0 | 0 | null | 0 | 0.00001 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 0 | 1,623 | 19.672727 | 81.5 | 502.1565 | -65.27 | -402.1565 | 66.27 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.