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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZTS270319C00125000 | 2026-03-04 19:11:46+00:00 | 125 | 18.35 | 11.2 | 15.5 | 0 | 0 | 10 | 14 | 0.417029 | False | REGULAR | USD | CALL | 2027-03-19 | 362 | 13.35 | 1,835 | 14.68 | 0 | 0 | 18.35 | 100 | 143.35 |
ZTS270319C00130000 | 2026-02-25 20:36:41+00:00 | 130 | 17.4 | 9.2 | 13.5 | 0 | 0 | null | 1 | 0.409308 | False | REGULAR | USD | CALL | 2027-03-19 | 362 | 11.35 | 1,740 | 13.384615 | 0 | 0 | 17.4 | 100 | 147.4 |
ZTS270319C00140000 | 2026-03-16 16:07:14+00:00 | 140 | 8 | 5.5 | 9.7 | 0 | 0 | 1 | 8 | 0.386847 | False | REGULAR | USD | CALL | 2027-03-19 | 362 | 7.6 | 800 | 5.714286 | 0 | 0 | 8 | 100 | 148 |
ZTS270319C00150000 | 2026-02-25 20:13:49+00:00 | 150 | 9.4 | 3 | 7.4 | 0 | 0 | null | 1 | 0.384039 | False | REGULAR | USD | CALL | 2027-03-19 | 362 | 5.2 | 940 | 6.266667 | 0 | 0 | 9.4 | 100 | 159.4 |
ZTS270319P00090000 | 2026-03-06 20:07:59+00:00 | 90 | 4 | 3.1 | 6 | 0 | 0 | 4 | 4 | 0.385443 | False | REGULAR | USD | PUT | 2027-03-19 | 362 | 4.55 | 400 | 4.444444 | 0 | 0 | 4 | 100 | 86 |
ZTS270319P00100000 | 2026-03-13 17:08:44+00:00 | 100 | 7.64 | 5.8 | 10 | 0 | 0 | 1 | 11 | 0.391974 | False | REGULAR | USD | PUT | 2027-03-19 | 362 | 7.9 | 764 | 7.64 | 0 | 0 | 7.64 | 100 | 92.36 |
ZTS270319P00110000 | 2026-03-10 17:42:28+00:00 | 110 | 9.2 | 10 | 14 | 0 | 0 | 2 | 6 | 0.373969 | False | REGULAR | USD | PUT | 2027-03-19 | 362 | 12 | 920 | 8.363636 | 0 | 0 | 9.2 | 100 | 100.8 |
ZTS270319P00115000 | 2026-03-04 14:32:25+00:00 | 115 | 9.75 | 12.2 | 16.4 | 0 | 0 | null | 1 | 0.366828 | False | REGULAR | USD | PUT | 2027-03-19 | 362 | 14.3 | 975 | 8.478261 | 0 | 0 | 9.75 | 100 | 105.25 |
ZTS280121C00060000 | 2026-03-18 14:02:38+00:00 | 60 | 63.97 | 57.5 | 62.5 | 0 | 0 | 1 | 16 | 0.571537 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 60 | 6,397 | 106.616667 | 59 | 92.230733 | 4.97 | 7.769267 | 123.97 |
ZTS280121C00065000 | 2025-12-05 16:06:29+00:00 | 65 | 60.5 | 61.5 | 66 | 0 | 0 | 1 | 1 | 0.704593 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 63.75 | 6,050 | 93.076923 | 64 | 105.785124 | -3.5 | -5.785124 | 125.5 |
ZTS280121C00070000 | 2026-03-20 19:55:47+00:00 | 70 | 52.72 | 50 | 54.5 | -6.779999 | -11.394956 | 1 | 7 | 0.527104 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 52.25 | 5,272 | 75.314286 | 69 | 130.880121 | -16.28 | -30.880121 | 122.72 |
ZTS280121C00075000 | 2026-03-20 19:33:12+00:00 | 75 | 47.98 | 46 | 51 | -2.010002 | -4.020808 | 2 | 23,336 | 0.516454 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 48.5 | 4,798 | 63.973333 | 74 | 154.23093 | -26.02 | -54.23093 | 122.98 |
ZTS280121C00080000 | 2026-02-12 14:30:47+00:00 | 80 | 53 | 42.5 | 47.5 | 0 | 0 | 5 | 14 | 0.50324 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 45 | 5,300 | 66.25 | 79 | 149.056604 | -26 | -49.056604 | 133 |
ZTS280121C00085000 | 2026-03-13 15:30:02+00:00 | 85 | 40.4 | 39 | 44 | 0 | 0 | 6 | 7 | 0.488042 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 41.5 | 4,040 | 47.529412 | 84 | 207.920792 | -43.6 | -107.920792 | 125.4 |
ZTS280121C00090000 | 2026-03-06 17:25:47+00:00 | 90 | 41.5 | 35.5 | 40.5 | 0 | 0 | 4 | 7 | 0.471197 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 38 | 4,150 | 46.111111 | 89 | 214.457831 | -47.5 | -114.457831 | 131.5 |
ZTS280121C00095000 | 2026-02-24 15:00:16+00:00 | 95 | 45.19 | 32.5 | 37.5 | 0 | 0 | 6 | 12 | 0.462652 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 35 | 4,519 | 47.568421 | 94 | 208.010622 | -48.81 | -108.010622 | 140.19 |
ZTS280121C00100000 | 2026-03-06 17:22:54+00:00 | 100 | 35.6 | 29.5 | 34.5 | 0 | 0 | 4 | 55 | 0.451879 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 32 | 3,560 | 35.6 | 99 | 278.089888 | -63.4 | -178.089888 | 135.6 |
ZTS280121C00105000 | 2026-03-16 16:45:32+00:00 | 105 | 29.4 | 26.5 | 31.5 | 0 | 0 | 2 | 14 | 0.439154 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 29 | 2,940 | 28 | 104 | 353.741497 | -74.6 | -253.741497 | 134.4 |
ZTS280121C00110000 | 2026-03-11 15:56:14+00:00 | 110 | 29 | 24 | 29 | 0 | 0 | 2 | 11 | 0.433203 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 26.5 | 2,900 | 26.363636 | 109 | 375.862069 | -80 | -275.862069 | 139 |
ZTS280121C00115000 | 2026-03-18 18:39:15+00:00 | 115 | 25.25 | 21.5 | 26.5 | 0 | 0 | 2 | 30 | 0.425055 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 24 | 2,525 | 21.956522 | 114 | 451.485149 | -88.75 | -351.485149 | 140.25 |
ZTS280121C00120000 | 2026-03-12 19:54:16+00:00 | 120 | 21.29 | 19 | 24 | 0 | 0 | 1 | 49 | 0.414953 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 21.5 | 2,129 | 17.741667 | 0 | 0 | 21.29 | 100 | 141.29 |
ZTS280121C00125000 | 2026-03-13 14:27:12+00:00 | 125 | 19.55 | 17 | 22 | 0 | 0 | 1 | 28 | 0.410986 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 19.5 | 1,955 | 15.64 | 0 | 0 | 19.55 | 100 | 144.55 |
ZTS280121C00130000 | 2026-03-12 19:54:16+00:00 | 130 | 17.29 | 15.5 | 20 | 0 | 0 | 1 | 56 | 0.405005 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 17.75 | 1,729 | 13.3 | 0 | 0 | 17.29 | 100 | 147.29 |
ZTS280121C00135000 | 2026-03-17 15:11:57+00:00 | 135 | 18 | 13.5 | 18.5 | 0 | 0 | 1 | 84 | 0.405066 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 16 | 1,800 | 13.333333 | 0 | 0 | 18 | 100 | 153 |
ZTS280121C00140000 | 2025-12-23 17:30:36+00:00 | 140 | 18.27 | 16 | 20.5 | 0 | 0 | 1 | 61 | 0.459295 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 18.25 | 1,827 | 13.05 | 0 | 0 | 18.27 | 100 | 158.27 |
ZTS280121C00145000 | 2026-03-18 19:55:18+00:00 | 145 | 13.5 | 10.5 | 15.5 | 0 | 0 | 5 | 9 | 0.399786 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 13 | 1,350 | 9.310345 | 0 | 0 | 13.5 | 100 | 158.5 |
ZTS280121C00150000 | 2026-03-13 17:27:31+00:00 | 150 | 11 | 9 | 14 | 0 | 0 | 80 | 114 | 0.394537 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 11.5 | 1,100 | 7.333333 | 0 | 0 | 11 | 100 | 161 |
ZTS280121C00155000 | 2026-03-13 17:27:32+00:00 | 155 | 10.15 | 7.5 | 12.5 | 0 | 0 | 4 | 36 | 0.38761 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 10 | 1,015 | 6.548387 | 0 | 0 | 10.15 | 100 | 165.15 |
ZTS280121C00160000 | 2026-03-13 17:27:32+00:00 | 160 | 8.95 | 6.5 | 11.5 | 0 | 0 | 4 | 20 | 0.387427 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 9 | 895 | 5.59375 | 0 | 0 | 8.95 | 100 | 168.95 |
ZTS280121C00165000 | 2026-02-03 17:51:30+00:00 | 165 | 9.86 | 6.5 | 11.5 | 0 | 0 | 1 | 3 | 0.403113 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 9 | 986 | 5.975758 | 0 | 0 | 9.86 | 100 | 174.86 |
ZTS280121C00170000 | 2025-12-18 15:03:18+00:00 | 170 | 8.32 | 6.5 | 11.5 | 0 | 0 | 6 | 38 | 0.417975 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 9 | 832 | 4.894118 | 0 | 0 | 8.32 | 100 | 178.32 |
ZTS280121C00175000 | 2026-03-02 14:30:02+00:00 | 175 | 9 | 3.5 | 8.5 | 0 | 0 | 1 | 34 | 0.378302 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 6 | 900 | 5.142857 | 0 | 0 | 9 | 100 | 184 |
ZTS280121C00180000 | 2026-02-23 19:31:01+00:00 | 180 | 6.5 | 3 | 7.2 | 0 | 0 | 1 | 1 | 0.366461 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 5.1 | 650 | 3.611111 | 0 | 0 | 6.5 | 100 | 186.5 |
ZTS280121C00185000 | 2026-01-28 17:22:27+00:00 | 185 | 5.5 | 2.6 | 6.9 | 0 | 0 | 1 | 28 | 0.372687 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 4.75 | 550 | 2.972973 | 0 | 0 | 5.5 | 100 | 190.5 |
ZTS280121C00190000 | 2026-01-26 19:34:44+00:00 | 190 | 5.13 | 2.6 | 5.9 | 0 | 0 | 1 | 151 | 0.363593 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 4.25 | 513 | 2.7 | 0 | 0 | 5.13 | 100 | 195.13 |
ZTS280121C00195000 | 2025-11-18 15:51:35+00:00 | 195 | 5.6 | 0 | 0 | 0 | 0 | 1 | 8 | 0.062509 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 0 | 560 | 2.871795 | 0 | 0 | 5.6 | 100 | 200.6 |
ZTS280121C00200000 | 2026-03-17 15:01:24+00:00 | 200 | 3.4 | 2 | 4.5 | 0 | 0 | 2 | 37 | 0.353186 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 3.25 | 340 | 1.7 | 0 | 0 | 3.4 | 100 | 203.4 |
ZTS280121C00210000 | 2025-12-22 14:30:06+00:00 | 210 | 2 | 0.25 | 5 | 0 | 0 | 2 | 4 | 0.384558 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 2.625 | 200 | 0.952381 | 0 | 0 | 2 | 100 | 212 |
ZTS280121C00220000 | 2026-02-10 20:09:56+00:00 | 220 | 2.52 | 0 | 3.6 | 0 | 0 | 1 | 968 | 0.36695 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 1.8 | 252 | 1.145455 | 0 | 0 | 2.52 | 100 | 222.52 |
ZTS280121P00060000 | 2026-03-13 17:09:37+00:00 | 60 | 2.3 | 0.8 | 2.95 | 0 | 0 | 6 | 36 | 0.424444 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 1.875 | 230 | 3.833333 | 0 | 0 | 2.3 | 100 | 57.7 |
ZTS280121P00065000 | 2025-11-07 14:30:07+00:00 | 65 | 3.1 | 0 | 0 | 0 | 0 | 6 | 8 | 0.062509 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 0 | 310 | 4.769231 | 0 | 0 | 3.1 | 100 | 61.9 |
ZTS280121P00070000 | 2026-03-20 18:47:44+00:00 | 70 | 3.35 | 0 | 0 | -0.45 | -11.842107 | 10 | 8 | 0.062509 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 0 | 335 | 4.785714 | 0 | 0 | 3.35 | 100 | 66.65 |
ZTS280121P00075000 | 2026-03-12 16:45:51+00:00 | 75 | 4 | 2 | 6.3 | 0 | 0 | 1 | 58 | 0.409857 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 4.15 | 400 | 5.333333 | 0 | 0 | 4 | 100 | 71 |
ZTS280121P00080000 | 2026-03-20 18:47:44+00:00 | 80 | 5.35 | 1.5 | 8.5 | -0.26 | -4.634585 | 10 | 1 | 0.42362 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 5 | 535 | 6.6875 | 0 | 0 | 5.35 | 100 | 74.65 |
ZTS280121P00085000 | 2026-03-06 14:30:17+00:00 | 85 | 5.3 | 4.5 | 9.5 | 0 | 0 | 1 | 29 | 0.403143 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 7 | 530 | 6.235294 | 0 | 0 | 5.3 | 100 | 79.7 |
ZTS280121P00090000 | 2026-02-13 14:30:06+00:00 | 90 | 5.9 | 6 | 11 | 0 | 0 | 1 | 21 | 0.392065 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 8.5 | 590 | 6.555556 | 0 | 0 | 5.9 | 100 | 84.1 |
ZTS280121P00095000 | 2026-03-20 18:21:58+00:00 | 95 | 10 | 7.5 | 12.5 | 2.3 | 29.870132 | 1 | 74 | 0.378516 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 10 | 1,000 | 10.526316 | 0 | 0 | 10 | 100 | 85 |
ZTS280121P00100000 | 2026-03-20 19:07:47+00:00 | 100 | 11.75 | 9 | 14 | 0.65 | 5.855852 | 1 | 141 | 0.36286 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 11.5 | 1,175 | 11.75 | 0 | 0 | 11.75 | 100 | 88.25 |
ZTS280121P00105000 | 2026-03-12 16:04:10+00:00 | 105 | 12 | 11 | 16 | 0 | 0 | 1 | 10 | 0.354071 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 13.5 | 1,200 | 11.428571 | 0 | 0 | 12 | 100 | 93 |
ZTS280121P00110000 | 2026-02-05 15:43:03+00:00 | 110 | 11.85 | 11.9 | 15.5 | 0 | 0 | 3 | 4 | 0.300422 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 13.7 | 1,185 | 10.772727 | 0 | 0 | 11.85 | 100 | 98.15 |
ZTS280121P00115000 | 2026-03-13 15:49:45+00:00 | 115 | 17.94 | 15.5 | 20.5 | 0 | 0 | 1 | 41 | 0.337043 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 18 | 1,794 | 15.6 | 0 | 0 | 17.94 | 100 | 97.06 |
ZTS280121P00120000 | 2026-03-16 19:50:01+00:00 | 120 | 19.35 | 18 | 23 | 0 | 0 | 1 | 36 | 0.328712 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 20.5 | 1,935 | 16.125 | 119 | 614.98708 | -99.65 | -514.98708 | 100.65 |
ZTS280121P00125000 | 2026-02-18 16:55:02+00:00 | 125 | 17.36 | 20.5 | 25.5 | 0 | 0 | 22 | 36 | 0.317756 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 23 | 1,736 | 13.888 | 124 | 714.285714 | -106.64 | -614.285714 | 107.64 |
ZTS280121P00130000 | 2026-02-11 19:35:53+00:00 | 130 | 20.1 | 23.5 | 28.5 | 0 | 0 | 28 | 34 | 0.312141 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 26 | 2,010 | 15.461538 | 129 | 641.791045 | -108.9 | -541.791045 | 109.9 |
ZTS280121P00135000 | 2026-03-03 15:53:49+00:00 | 135 | 24 | 27 | 32 | 0 | 0 | 1 | 10 | 0.311927 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 29.5 | 2,400 | 17.777778 | 134 | 558.333333 | -110 | -458.333333 | 111 |
ZTS280121P00140000 | 2026-02-06 19:27:23+00:00 | 140 | 26.4 | 26 | 31 | 0 | 0 | 4 | 33 | 0.233009 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 28.5 | 2,640 | 18.857143 | 139 | 526.515152 | -112.6 | -426.515152 | 113.6 |
ZTS280121P00145000 | 2025-09-19 18:55:37+00:00 | 145 | 19.69 | 31.5 | 36.5 | 0 | 0 | 1 | 1 | 0.260933 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 34 | 1,969 | 13.57931 | 144 | 731.335703 | -124.31 | -631.335703 | 125.31 |
ZTS280121P00150000 | 2026-03-05 15:56:52+00:00 | 150 | 34 | 37.5 | 42 | 0 | 0 | 1 | 11 | 0.287757 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 39.75 | 3,400 | 22.666667 | 149 | 438.235294 | -115 | -338.235294 | 116 |
ZTS280121P00155000 | 2025-11-07 15:40:11+00:00 | 155 | 42.25 | 0 | 0 | 0 | 0 | 1 | 3 | 0.00001 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 0 | 4,225 | 27.258065 | 154 | 364.497041 | -111.75 | -264.497041 | 112.75 |
ZTS280121P00160000 | 2025-11-18 14:57:27+00:00 | 160 | 45.95 | 35 | 0 | 0 | 0 | 1 | 7 | 0.00001 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 17.5 | 4,595 | 28.71875 | 159 | 346.028292 | -113.05 | -246.028292 | 114.05 |
ZTS280121P00165000 | 2025-09-16 14:26:56+00:00 | 165 | 29.46 | 31.1 | 35 | 0 | 0 | null | 1 | 0.00001 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 33.05 | 2,946 | 17.854545 | 164 | 556.687033 | -134.54 | -456.687033 | 135.54 |
ZTS280121P00170000 | 2026-02-12 15:59:59+00:00 | 170 | 43.6 | 53.5 | 58.5 | 0 | 0 | 15 | 23 | 0.27845 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 56 | 4,360 | 25.647059 | 169 | 387.614679 | -125.4 | -287.614679 | 126.4 |
ZTS280121P00175000 | 2025-11-21 16:35:44+00:00 | 175 | 57.7 | 0 | 0 | 0 | 0 | 3 | 3 | 0.00001 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 0 | 5,770 | 32.971429 | 174 | 301.559792 | -116.3 | -201.559792 | 117.3 |
ZTS280121P00220000 | 2026-03-13 17:07:06+00:00 | 220 | 105.05 | 102 | 107 | 0 | 0 | 2 | 0 | 0.340949 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 104.5 | 10,505 | 47.75 | 219 | 208.472156 | -113.95 | -108.472156 | 114.95 |
ZTO260417C00012000 | 2025-09-05 13:58:27+00:00 | 12 | 6.46 | 5.8 | 8.7 | 0 | 0 | 1 | 1 | 0.00001 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 7.25 | 646 | 53.833333 | 11 | 170.278638 | -4.54 | -70.278638 | 18.46 |
ZTO260417C00014000 | 2025-10-08 19:58:37+00:00 | 14 | 5.69 | 3.4 | 7.6 | 0 | 0 | 1 | 1 | 0.00001 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 5.5 | 569 | 40.642857 | 13 | 228.471002 | -7.31 | -128.471002 | 19.69 |
ZTO260417C00015000 | 2025-12-05 17:10:49+00:00 | 15 | 7.4 | 5.3 | 9.4 | 0 | 0 | 2 | 2 | 0.00001 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 7.35 | 740 | 49.333333 | 14 | 189.189189 | -6.6 | -89.189189 | 22.4 |
ZTO260417C00017000 | 2025-12-04 15:04:22+00:00 | 17 | 4.6 | 0 | 0 | 0 | 0 | 1 | 6 | 0.00001 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 0 | 460 | 27.058824 | 16 | 347.826087 | -11.4 | -247.826087 | 21.6 |
ZTO260417C00018000 | 2026-03-18 13:51:31+00:00 | 18 | 8.07 | 5.7 | 8 | 0 | 0 | 21 | 1,061 | 1.017583 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 6.85 | 807 | 44.833333 | 17 | 210.656753 | -8.93 | -110.656753 | 26.07 |
ZTO260417C00019000 | 2026-01-05 17:29:20+00:00 | 19 | 2.87 | 5.3 | 6.8 | 0 | 0 | 1 | 518 | 1.022466 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 6.05 | 287 | 15.105263 | 18 | 627.1777 | -15.13 | -527.1777 | 21.87 |
ZTO260417C00020000 | 2026-03-18 14:04:04+00:00 | 20 | 5.8 | 4.2 | 6 | 0 | 0 | 1 | 430 | 0.910157 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 5.1 | 580 | 29 | 19 | 327.586207 | -13.2 | -227.586207 | 25.8 |
ZTO260417C00021000 | 2026-03-17 17:05:37+00:00 | 21 | 2.9 | 3.2 | 4.5 | 0 | 0 | 1 | 96 | 0.62598 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 3.85 | 290 | 13.809524 | 20 | 689.655172 | -17.1 | -589.655172 | 23.9 |
ZTO260417C00022000 | 2026-03-18 14:42:58+00:00 | 22 | 3.53 | 2.3 | 3.5 | 0 | 0 | 13 | 2,108 | 0.525395 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 2.9 | 353 | 16.045455 | 21 | 594.90085 | -17.47 | -494.90085 | 25.53 |
ZTO260417C00023000 | 2026-03-18 18:25:22+00:00 | 23 | 2.9 | 1.7 | 2.05 | 0 | 0 | 254 | 3,189 | 0.458013 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.875 | 290 | 12.608696 | 22 | 758.62069 | -19.1 | -658.62069 | 25.9 |
ZTO260417C00024000 | 2026-03-20 19:23:56+00:00 | 24 | 1.1 | 0.9 | 1.45 | -0.8 | -42.10526 | 7 | 87 | 0.45899 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.175 | 110 | 4.583333 | 23 | 2,090.909091 | -21.9 | -1,990.909091 | 25.1 |
ZTO260417C00025000 | 2026-03-20 17:28:06+00:00 | 25 | 0.64 | 0.5 | 0.75 | -0.44 | -40.74074 | 38 | 3,356 | 0.371588 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.625 | 64 | 2.56 | 0 | 0 | 0.64 | 100 | 25.64 |
ZTO260417C00026000 | 2026-03-20 17:00:26+00:00 | 26 | 0.4 | 0.25 | 0.5 | -0.24 | -37.499996 | 1 | 24 | 0.403326 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.375 | 40 | 1.538462 | 0 | 0 | 0.4 | 100 | 26.4 |
ZTO260417C00027000 | 2026-03-18 14:55:11+00:00 | 27 | 0.5 | 0 | 0.4 | 0 | 0 | 2 | 18 | 0.462896 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.2 | 50 | 1.851852 | 0 | 0 | 0.5 | 100 | 27.5 |
ZTO260417C00028000 | 2026-03-20 17:44:32+00:00 | 28 | 0.12 | 0.05 | 0.45 | -0.28 | -70 | 4 | 10 | 0.581059 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.25 | 12 | 0.428571 | 0 | 0 | 0.12 | 100 | 28.12 |
ZTO260417C00030000 | 2025-10-14 13:41:25+00:00 | 30 | 0.16 | 0 | 1.2 | 0 | 0 | null | 4 | 0.826174 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.6 | 16 | 0.533333 | 0 | 0 | 0.16 | 100 | 30.16 |
ZTO260417P00014000 | 2026-01-08 15:12:02+00:00 | 14 | 0.29 | 0 | 2.15 | 0 | 0 | 1 | 2 | 2.245122 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 1.075 | 29 | 2.071429 | 0 | 0 | 0.29 | 100 | 13.71 |
ZTO260417P00015000 | 2026-02-05 19:58:27+00:00 | 15 | 0.38 | 0 | 0.85 | 0 | 0 | 6 | 68 | 1.49219 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.425 | 38 | 2.533333 | 0 | 0 | 0.38 | 100 | 14.62 |
ZTO260417P00016000 | 2025-12-09 17:56:50+00:00 | 16 | 0.35 | 0.1 | 1.15 | 0 | 0 | 69 | 107 | 1.509768 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.625 | 35 | 2.1875 | 0 | 0 | 0.35 | 100 | 15.65 |
ZTO260417P00017000 | 2026-02-09 14:30:09+00:00 | 17 | 0.14 | 0 | 0.3 | 0 | 0 | 1 | 2 | 0.900392 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.15 | 14 | 0.823529 | 0 | 0 | 0.14 | 100 | 16.86 |
ZTO260417P00018000 | 2026-03-19 18:54:25+00:00 | 18 | 0.09 | 0 | 0.7 | 0 | 0 | 1 | 31 | 0.984375 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.35 | 9 | 0.5 | 0 | 0 | 0.09 | 100 | 17.91 |
ZTO260417P00019000 | 2026-03-19 14:29:45+00:00 | 19 | 0.15 | 0 | 0.4 | 0 | 0 | 6 | 2,708 | 0.724612 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.2 | 15 | 0.789474 | 0 | 0 | 0.15 | 100 | 18.85 |
ZTO260417P00020000 | 2026-03-18 13:44:22+00:00 | 20 | 0.6 | 0.05 | 0.75 | 0 | 0 | 5 | 31 | 0.760745 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.4 | 60 | 3 | 0 | 0 | 0.6 | 100 | 19.4 |
ZTO260417P00021000 | 2026-03-18 19:25:42+00:00 | 21 | 0.34 | 0.1 | 0.55 | 0 | 0 | 10 | 1,004 | 0.585942 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.325 | 34 | 1.619048 | 0 | 0 | 0.34 | 100 | 20.66 |
ZTO260417P00022000 | 2026-03-19 13:30:41+00:00 | 22 | 0.5 | 0.1 | 0.55 | 0 | 0 | 1 | 51 | 0.581059 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.325 | 50 | 2.272727 | 0 | 0 | 0.5 | 100 | 21.5 |
ZTO260417P00023000 | 2026-03-19 18:28:18+00:00 | 23 | 0.4 | 0.4 | 0.7 | 0 | 0 | 7 | 501 | 0.505864 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.55 | 40 | 1.73913 | 0 | 0 | 0.4 | 100 | 22.6 |
ZTO260417P00024000 | 2026-03-18 13:44:22+00:00 | 24 | 0.78 | 0.65 | 1.1 | 0 | 0 | 2 | 8 | 0.50147 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.875 | 78 | 3.25 | 0 | 0 | 0.78 | 100 | 23.22 |
ZTO260417P00025000 | 2026-03-19 13:35:07+00:00 | 25 | 1.57 | 1.2 | 1.8 | 0 | 0 | 18 | 31 | 0.565434 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 1.5 | 157 | 6.28 | 24 | 1,528.66242 | -22.43 | -1,428.66242 | 23.43 |
ZTO260417P00026000 | 2026-02-27 19:44:06+00:00 | 26 | 2.4 | 1.85 | 2.55 | 0 | 0 | 2 | 2 | 0.610355 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 2.2 | 240 | 9.230769 | 25 | 1,041.666667 | -22.6 | -941.666667 | 23.6 |
ZTO260417P00027000 | 2026-03-20 14:11:36+00:00 | 27 | 2.62 | 2.35 | 3.6 | 0.29 | 12.446351 | 7 | 59 | 0.750003 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 2.975 | 262 | 9.703704 | 26 | 992.366412 | -23.38 | -892.366412 | 24.38 |
ZTO260618C00023000 | 2026-03-18 16:52:14+00:00 | 23 | 3.6 | 2.15 | 2.9 | 0 | 0 | 4 | 9 | 0.447759 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 2.525 | 360 | 15.652174 | 22 | 611.111111 | -18.4 | -511.111111 | 26.6 |
ZTO260618C00025000 | 2026-02-17 16:01:07+00:00 | 25 | 1.34 | 1 | 1.85 | 0 | 0 | null | 8 | 0.433599 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.425 | 134 | 5.36 | 0 | 0 | 1.34 | 100 | 26.34 |
ZTO260618P00023000 | 2026-03-19 15:17:22+00:00 | 23 | 1 | 0.9 | 1.45 | 0 | 0 | 1 | 1 | 0.450201 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 1.175 | 100 | 4.347826 | 0 | 0 | 1 | 100 | 22 |
ZTO260717C00019000 | 2026-03-03 14:30:01+00:00 | 19 | 5 | 4.9 | 7.7 | 0 | 0 | null | 1 | 0.562993 | True | REGULAR | USD | CALL | 2026-07-17 | 117 | 6.3 | 500 | 26.315789 | 18 | 360 | -13 | -260 | 24 |
ZTO260717C00020000 | 2026-01-23 19:04:52+00:00 | 20 | 3.4 | 3.7 | 4.2 | 0 | 0 | 12 | 12 | 0.00001 | True | REGULAR | USD | CALL | 2026-07-17 | 117 | 3.95 | 340 | 17 | 19 | 558.823529 | -15.6 | -458.823529 | 23.4 |
ZTO260717C00021000 | 2026-03-12 13:54:42+00:00 | 21 | 3.39 | 3.7 | 5.5 | 0 | 0 | null | 0 | 0.684573 | True | REGULAR | USD | CALL | 2026-07-17 | 117 | 4.6 | 339 | 16.142857 | 20 | 589.970501 | -16.61 | -489.970501 | 24.39 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.