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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZTO260717C00022000 | 2026-03-04 17:24:19+00:00 | 22 | 2.55 | 3.2 | 3.7 | 0 | 0 | 4 | 17 | 0.430181 | True | REGULAR | USD | CALL | 2026-07-17 | 117 | 3.45 | 255 | 11.590909 | 21 | 823.529412 | -18.45 | -723.529412 | 24.55 |
ZTO260717C00023000 | 2026-03-18 13:32:42+00:00 | 23 | 3.5 | 2.45 | 3 | 0 | 0 | 1 | 17 | 0.408209 | True | REGULAR | USD | CALL | 2026-07-17 | 117 | 2.725 | 350 | 15.217391 | 22 | 628.571429 | -18.5 | -528.571429 | 26.5 |
ZTO260717C00024000 | 2026-03-13 14:53:33+00:00 | 24 | 2.05 | 1.65 | 2.8 | 0 | 0 | 1 | 5 | 0.467779 | True | REGULAR | USD | CALL | 2026-07-17 | 117 | 2.225 | 205 | 8.541667 | 23 | 1,121.95122 | -20.95 | -1,021.95122 | 26.05 |
ZTO260717C00025000 | 2026-03-18 13:48:05+00:00 | 25 | 2.62 | 1.25 | 2.05 | 0 | 0 | 1 | 84 | 0.412604 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 1.65 | 262 | 10.48 | 0 | 0 | 2.62 | 100 | 27.62 |
ZTO260717C00026000 | 2026-03-13 16:34:47+00:00 | 26 | 1.32 | 1 | 1.6 | 0 | 0 | 1 | 15 | 0.400885 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 1.3 | 132 | 5.076923 | 0 | 0 | 1.32 | 100 | 27.32 |
ZTO260717C00027000 | 2026-02-04 14:48:52+00:00 | 27 | 1.14 | 0.5 | 1.1 | 0 | 0 | 21 | 4 | 0.366706 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 0.8 | 114 | 4.222222 | 0 | 0 | 1.14 | 100 | 28.14 |
ZTO260717C00028000 | 2026-02-09 18:12:47+00:00 | 28 | 0.95 | 0.4 | 1.3 | 0 | 0 | 1 | 3 | 0.457525 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 0.85 | 95 | 3.392857 | 0 | 0 | 0.95 | 100 | 28.95 |
ZTO260717C00029000 | 2026-01-16 20:20:43+00:00 | 29 | 0.55 | 0.1 | 0.85 | 0 | 0 | 1 | 2 | 0.412115 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 0.475 | 55 | 1.896552 | 0 | 0 | 0.55 | 100 | 29.55 |
ZTO260717C00030000 | 2026-03-18 13:47:36+00:00 | 30 | 1 | 0.3 | 0.75 | 0 | 0 | 1 | 21 | 0.431158 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 0.525 | 100 | 3.333333 | 0 | 0 | 1 | 100 | 31 |
ZTO260717P00012000 | 2025-12-24 14:30:01+00:00 | 12 | 0.1 | 0 | 0.75 | 0 | 0 | 1 | 3 | 0.937501 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 0.375 | 10 | 0.833333 | 0 | 0 | 0.1 | 100 | 11.9 |
ZTO260717P00018000 | 2026-01-05 14:51:58+00:00 | 18 | 0.78 | 0.2 | 0.95 | 0 | 0 | 4 | 5 | 0.554204 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 0.575 | 78 | 4.333333 | 0 | 0 | 0.78 | 100 | 17.22 |
ZTO260717P00019000 | 2025-12-31 20:40:19+00:00 | 19 | 1.35 | 0.05 | 0 | 0 | 0 | null | 1 | 0.125009 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 0.025 | 135 | 7.105263 | 0 | 0 | 1.35 | 100 | 17.65 |
ZTO260717P00020000 | 2026-02-05 19:55:47+00:00 | 20 | 1.02 | 0.6 | 1.4 | 0 | 0 | null | 1 | 0.530278 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 1 | 102 | 5.1 | 0 | 0 | 1.02 | 100 | 18.98 |
ZTO260717P00021000 | 2026-01-27 15:14:20+00:00 | 21 | 1.75 | 0.95 | 1.5 | 0 | 0 | null | 6 | 0.506353 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 1.225 | 175 | 8.333333 | 0 | 0 | 1.75 | 100 | 19.25 |
ZTO260717P00022000 | 2026-03-20 15:36:09+00:00 | 22 | 1.02 | 1 | 1.3 | -0.55 | -35.03185 | 31 | 574 | 0.442877 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 1.15 | 102 | 4.636364 | 0 | 0 | 1.02 | 100 | 20.98 |
ZTO260717P00023000 | 2026-03-17 15:55:45+00:00 | 23 | 1.55 | 1 | 1.7 | 0 | 0 | 1 | 6,515 | 0.439459 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 1.35 | 155 | 6.73913 | 0 | 0 | 1.55 | 100 | 21.45 |
ZTO260717P00024000 | 2026-03-18 16:09:34+00:00 | 24 | 1.37 | 1 | 2.3 | 0 | 0 | 1 | 19 | 0.460455 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 1.65 | 137 | 5.708333 | 0 | 0 | 1.37 | 100 | 22.63 |
ZTO260717P00025000 | 2026-02-05 19:55:47+00:00 | 25 | 3.16 | 3 | 4.2 | 0 | 0 | 1 | 12 | 0.595219 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 3.6 | 316 | 12.64 | 24 | 759.493671 | -20.84 | -659.493671 | 21.84 |
ZTO260918C00023000 | 2026-03-20 19:39:58+00:00 | 23 | 3.17 | 2.8 | 3.6 | 0.04 | 1.277954 | 1 | 1 | 0.423101 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 3.2 | 317 | 13.782609 | 22 | 694.006309 | -18.83 | -594.006309 | 26.17 |
ZTO260918C00024000 | 2026-03-06 14:30:02+00:00 | 24 | 1.9 | 2.3 | 3.1 | 0 | 0 | 1 | 1 | 0.422369 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 2.7 | 190 | 7.916667 | 23 | 1,210.526316 | -21.1 | -1,110.526316 | 25.9 |
ZTO260918C00030000 | 2026-03-10 16:23:05+00:00 | 30 | 0.75 | 0.1 | 1.35 | 0 | 0 | null | 1 | 0.452154 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.725 | 75 | 2.5 | 0 | 0 | 0.75 | 100 | 30.75 |
ZTO260918C00032000 | 2026-02-19 15:37:53+00:00 | 32 | 0.9 | 0 | 1 | 0 | 0 | null | 4 | 0.455084 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.5 | 90 | 2.8125 | 0 | 0 | 0.9 | 100 | 32.9 |
ZTO260918P00016000 | 2026-03-18 13:32:42+00:00 | 16 | 0.4 | 0 | 2.1 | 0 | 0 | 2 | 3 | 0.705081 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 1.05 | 40 | 2.5 | 0 | 0 | 0.4 | 100 | 15.6 |
ZTO260918P00017000 | 2026-03-18 13:32:42+00:00 | 17 | 0.45 | 0 | 2.1 | 0 | 0 | 1 | 2 | 0.633793 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 1.05 | 45 | 2.647059 | 0 | 0 | 0.45 | 100 | 16.55 |
ZTO260918P00018000 | 2026-02-26 14:30:01+00:00 | 18 | 0.55 | 0.1 | 1.95 | 0 | 0 | null | 2 | 0.560551 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 1.025 | 55 | 3.055556 | 0 | 0 | 0.55 | 100 | 17.45 |
ZTO260918P00019000 | 2026-02-18 14:30:01+00:00 | 19 | 0.65 | 0.1 | 2.4 | 0 | 0 | null | 1 | 0.54395 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 1.25 | 65 | 3.421053 | 0 | 0 | 0.65 | 100 | 18.35 |
ZTO260918P00023000 | 2026-03-20 19:39:58+00:00 | 23 | 1.73 | 1.5 | 2.2 | -0.38 | -18.009474 | 1 | 1 | 0.432623 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 1.85 | 173 | 7.521739 | 0 | 0 | 1.73 | 100 | 21.27 |
ZTO261016C00028000 | 2026-03-18 19:54:01+00:00 | 28 | 1.8 | 0.55 | 2.15 | 0 | 0 | 1 | 5 | 0.463873 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 1.35 | 180 | 6.428571 | 0 | 0 | 1.8 | 100 | 29.8 |
ZTO261016P00015000 | 2026-03-05 14:30:51+00:00 | 15 | 0.55 | 0 | 2.7 | 0 | 0 | null | 2 | 0.803225 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 1.35 | 55 | 3.666667 | 0 | 0 | 0.55 | 100 | 14.45 |
ZTO261016P00018000 | 2026-03-18 13:32:43+00:00 | 18 | 0.65 | 0.1 | 2.5 | 0 | 0 | 11 | 12 | 0.580082 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 1.3 | 65 | 3.611111 | 0 | 0 | 0.65 | 100 | 17.35 |
ZTO261016P00020000 | 2026-03-11 16:47:09+00:00 | 20 | 1.23 | 0.1 | 1.9 | 0 | 0 | null | 1 | 0.559086 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 1 | 123 | 6.15 | 0 | 0 | 1.23 | 100 | 18.77 |
ZTO261218C00025000 | 2026-03-05 19:21:37+00:00 | 25 | 1.7 | 2.1 | 3.3 | 0 | 0 | 2 | 1,003 | 0.42066 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 2.7 | 170 | 6.8 | 0 | 0 | 1.7 | 100 | 26.7 |
ZTO261218C00027000 | 2026-02-25 16:09:14+00:00 | 27 | 2.06 | 0.3 | 4.4 | 0 | 0 | null | 80 | 0.637943 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 2.35 | 206 | 7.62963 | 0 | 0 | 2.06 | 100 | 29.06 |
ZTO261218C00030000 | 2026-02-19 16:20:02+00:00 | 30 | 1.7 | 0.1 | 3.5 | 0 | 0 | null | 20 | 0.634525 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 1.8 | 170 | 5.666667 | 0 | 0 | 1.7 | 100 | 31.7 |
ZTO261218P00025000 | 2026-03-05 19:21:23+00:00 | 25 | 4.3 | 1.85 | 4 | 0 | 0 | 2 | 1,003 | 0.439947 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 2.925 | 430 | 17.2 | 24 | 558.139535 | -19.7 | -458.139535 | 20.7 |
ZTO261218P00030000 | 2026-02-17 18:20:12+00:00 | 30 | 6.4 | 4.7 | 8.9 | 0 | 0 | null | 1 | 0.618168 | True | REGULAR | USD | PUT | 2026-12-18 | 271 | 6.8 | 640 | 21.333333 | 29 | 453.125 | -22.6 | -353.125 | 23.6 |
ZTO270115C00005000 | 2025-04-07 17:36:06+00:00 | 5 | 13.1 | 0 | 0 | 0 | 0 | 9 | 0 | 0.00001 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 0 | 1,310 | 262 | 4 | 30.534351 | 9.1 | 69.465649 | 18.1 |
ZTO270115C00010000 | 2026-01-30 18:22:04+00:00 | 10 | 12.08 | 10.9 | 15.2 | 0 | 0 | 2 | 1 | 0.865236 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 13.05 | 1,208 | 120.8 | 9 | 74.503311 | 3.08 | 25.496689 | 22.08 |
ZTO270115C00013000 | 2025-07-01 15:20:14+00:00 | 13 | 6.08 | 4.2 | 9 | 0 | 0 | 2 | 1 | 0.00001 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 6.6 | 608 | 46.769231 | 12 | 197.368421 | -5.92 | -97.368421 | 19.08 |
ZTO270115C00015000 | 2026-02-24 18:02:40+00:00 | 15 | 10.55 | 7.7 | 12 | 0 | 0 | 35 | 153 | 0.902833 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 9.85 | 1,055 | 70.333333 | 14 | 132.701422 | -3.45 | -32.701422 | 25.55 |
ZTO270115C00017000 | 2026-02-05 19:59:40+00:00 | 17 | 7.55 | 4.9 | 9 | 0 | 0 | 2 | 57 | 0.582768 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 6.95 | 755 | 44.411765 | 16 | 211.92053 | -8.45 | -111.92053 | 24.55 |
ZTO270115C00020000 | 2026-03-13 13:39:55+00:00 | 20 | 5.6 | 4.5 | 7.1 | 0 | 0 | 3 | 325 | 0.570805 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 5.8 | 560 | 28 | 19 | 339.285714 | -13.4 | -239.285714 | 25.6 |
ZTO270115C00022000 | 2026-03-20 14:54:02+00:00 | 22 | 4.7 | 2.6 | 4.8 | -0.2 | -4.081638 | 1 | 1,459 | 0.410895 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 3.7 | 470 | 21.363636 | 21 | 446.808511 | -16.3 | -346.808511 | 26.7 |
ZTO270115C00025000 | 2026-03-19 13:52:18+00:00 | 25 | 3 | 1.1 | 3.2 | 0 | 0 | 2 | 6,076 | 0.389166 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.15 | 300 | 12 | 0 | 0 | 3 | 100 | 28 |
ZTO270115C00027000 | 2026-03-19 13:40:28+00:00 | 27 | 2.21 | 0.8 | 3.6 | 0 | 0 | 2 | 137 | 0.516851 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.2 | 221 | 8.185185 | 0 | 0 | 2.21 | 100 | 29.21 |
ZTO270115C00030000 | 2026-02-17 17:27:26+00:00 | 30 | 1.7 | 0.6 | 3.2 | 0 | 0 | 1 | 62 | 0.570073 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.9 | 170 | 5.666667 | 0 | 0 | 1.7 | 100 | 31.7 |
ZTO270115C00032000 | 2026-03-18 16:17:32+00:00 | 32 | 1.4 | 0.45 | 1.5 | 0 | 0 | 2 | 428 | 0.420904 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 0.975 | 140 | 4.375 | 0 | 0 | 1.4 | 100 | 33.4 |
ZTO270115C00035000 | 2026-02-10 17:03:52+00:00 | 35 | 0.85 | 0.15 | 2.95 | 0 | 0 | 10 | 23 | 0.66724 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.55 | 85 | 2.428571 | 0 | 0 | 0.85 | 100 | 35.85 |
ZTO270115P00013000 | 2026-03-16 13:30:03+00:00 | 13 | 0.25 | 0 | 4.3 | 0 | 0 | 5 | 210 | 0.991211 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 2.15 | 25 | 1.923077 | 0 | 0 | 0.25 | 100 | 12.75 |
ZTO270115P00015000 | 2026-03-18 16:06:08+00:00 | 15 | 0.6 | 0.15 | 1.5 | 0 | 0 | 476 | 200 | 0.553715 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 0.825 | 60 | 4 | 0 | 0 | 0.6 | 100 | 14.4 |
ZTO270115P00017000 | 2026-03-19 19:23:12+00:00 | 17 | 0.7 | 0.1 | 1.05 | 0 | 0 | 1 | 4,439 | 0.492437 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 0.575 | 70 | 4.117647 | 0 | 0 | 0.7 | 100 | 16.3 |
ZTO270115P00020000 | 2026-03-18 13:32:42+00:00 | 20 | 1.1 | 0.95 | 1.6 | 0 | 0 | 2 | 23 | 0.423346 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.275 | 110 | 5.5 | 0 | 0 | 1.1 | 100 | 18.9 |
ZTO270115P00022000 | 2026-02-24 18:46:00+00:00 | 22 | 1.8 | 1.2 | 2.85 | 0 | 0 | 1 | 31 | 0.475347 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 2.025 | 180 | 8.181818 | 0 | 0 | 1.8 | 100 | 20.2 |
ZTO270115P00025000 | 2026-03-02 20:32:12+00:00 | 25 | 3.6 | 1.8 | 4.7 | 0 | 0 | 15 | 6,057 | 0.499028 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 3.25 | 360 | 14.4 | 24 | 666.666667 | -20.4 | -566.666667 | 21.4 |
ZTO270115P00027000 | 2026-02-27 20:39:50+00:00 | 27 | 4.7 | 2.65 | 6.6 | 0 | 0 | 3 | 66 | 0.569096 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 4.625 | 470 | 17.407407 | 26 | 553.191489 | -21.3 | -453.191489 | 22.3 |
ZTO270115P00030000 | 2026-02-17 17:11:10+00:00 | 30 | 6.5 | 4.9 | 8.7 | 0 | 0 | 1 | 568 | 0.565922 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 6.8 | 650 | 21.666667 | 29 | 446.153846 | -22.5 | -346.153846 | 23.5 |
ZTO270115P00032000 | 2026-02-06 15:04:27+00:00 | 32 | 9.15 | 7.3 | 11.9 | 0 | 0 | 14 | 1,537 | 0.757571 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 9.6 | 915 | 28.59375 | 31 | 338.797814 | -21.85 | -238.797814 | 22.85 |
ZS260327C00110000 | 2026-03-19 14:08:51+00:00 | 110 | 47.21 | 39.95 | 43.15 | 0 | 0 | 4 | 5 | 1.113286 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 41.55 | 4,721 | 42.918182 | 109 | 230.883287 | -61.79 | -130.883287 | 157.21 |
ZS260327C00115000 | 2026-02-09 18:42:57+00:00 | 115 | 57.15 | 34.8 | 38.25 | 0 | 0 | null | 1 | 0.929688 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 36.525 | 5,715 | 49.695652 | 114 | 199.475066 | -56.85 | -99.475066 | 172.15 |
ZS260327C00120000 | 2026-03-02 14:30:50+00:00 | 120 | 30.8 | 30.2 | 33.1 | 0 | 0 | null | 1 | 0.953125 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 31.65 | 3,080 | 25.666667 | 119 | 386.363636 | -88.2 | -286.363636 | 150.8 |
ZS260327C00125000 | 2026-03-02 14:30:58+00:00 | 125 | 27.4 | 25.25 | 28.3 | 0 | 0 | 1 | 2 | 0.893556 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 26.775 | 2,740 | 21.92 | 124 | 452.554745 | -96.6 | -352.554745 | 152.4 |
ZS260327C00130000 | 2026-02-27 18:40:17+00:00 | 130 | 20 | 20.4 | 23.55 | 0 | 0 | 20 | 9 | 0.83008 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 21.975 | 2,000 | 15.384615 | 129 | 645 | -109 | -545 | 150 |
ZS260327C00135000 | 2026-03-03 15:22:30+00:00 | 135 | 15.55 | 15.95 | 18.55 | 0 | 0 | 6 | 64 | 0.750979 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 17.25 | 1,555 | 11.518519 | 134 | 861.736334 | -118.45 | -761.736334 | 150.55 |
ZS260327C00140000 | 2026-03-17 13:55:33+00:00 | 140 | 19.97 | 11.55 | 14.2 | 0 | 0 | 4 | 96 | 0.707522 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 12.875 | 1,997 | 14.264286 | 139 | 696.044066 | -119.03 | -596.044066 | 159.97 |
ZS260327C00145000 | 2026-03-19 14:08:51+00:00 | 145 | 9.03 | 8.25 | 9.45 | -4.8 | -34.707157 | 2 | 70 | 0.6543 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 8.85 | 903 | 6.227586 | 144 | 1,594.684385 | -134.97 | -1,494.684385 | 154.03 |
ZS260327C00149000 | 2026-03-13 19:22:59+00:00 | 149 | 8.85 | 6 | 6.5 | 0 | 0 | null | 4 | 0.639896 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 6.25 | 885 | 5.939597 | 148 | 1,672.316384 | -139.15 | -1,572.316384 | 157.85 |
ZS260327C00150000 | 2026-03-20 18:41:46+00:00 | 150 | 5.7 | 5.4 | 5.95 | -2.5 | -30.487806 | 6 | 52 | 0.636234 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 5.675 | 570 | 3.8 | 149 | 2,614.035088 | -143.3 | -2,514.035088 | 155.7 |
ZS260327C00152500 | 2026-03-20 18:44:51+00:00 | 152.5 | 4.26 | 4.1 | 4.6 | -2.44 | -36.417904 | 79 | 24 | 0.623783 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 4.35 | 426 | 2.793443 | 0 | 0 | 4.26 | 100 | 156.76 |
ZS260327C00155000 | 2026-03-20 19:46:44+00:00 | 155 | 3.17 | 3 | 3.45 | -2.28 | -41.834858 | 83 | 194 | 0.6106 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 3.225 | 317 | 2.045161 | 0 | 0 | 3.17 | 100 | 158.17 |
ZS260327C00157500 | 2026-03-20 19:43:40+00:00 | 157.5 | 2.42 | 2.22 | 2.48 | -1.43 | -37.142857 | 30 | 68 | 0.604008 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 2.35 | 242 | 1.536508 | 0 | 0 | 2.42 | 100 | 159.92 |
ZS260327C00160000 | 2026-03-20 19:19:34+00:00 | 160 | 1.75 | 1.54 | 1.8 | -1.7 | -49.275364 | 96 | 156 | 0.599125 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.67 | 175 | 1.09375 | 0 | 0 | 1.75 | 100 | 161.75 |
ZS260327C00162500 | 2026-03-20 19:31:18+00:00 | 162.5 | 1.3 | 1.02 | 1.23 | -0.93 | -41.704037 | 65 | 80 | 0.58936 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.125 | 130 | 0.8 | 0 | 0 | 1.3 | 100 | 163.8 |
ZS260327C00165000 | 2026-03-20 19:47:46+00:00 | 165 | 0.77 | 0.68 | 0.91 | -0.93 | -54.705883 | 728 | 233 | 0.595707 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.795 | 77 | 0.466667 | 0 | 0 | 0.77 | 100 | 165.77 |
ZS260327C00167500 | 2026-03-20 14:51:50+00:00 | 167.5 | 0.73 | 0.43 | 0.6 | -0.33 | -31.132069 | 12 | 39 | 0.590336 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.515 | 73 | 0.435821 | 0 | 0 | 0.73 | 100 | 168.23 |
ZS260327C00170000 | 2026-03-20 19:45:09+00:00 | 170 | 0.37 | 0.28 | 0.43 | -0.34 | -47.88732 | 118 | 628 | 0.59766 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.355 | 37 | 0.217647 | 0 | 0 | 0.37 | 100 | 170.37 |
ZS260327C00172500 | 2026-03-20 19:24:43+00:00 | 172.5 | 0.26 | 0.11 | 0.78 | -0.16 | -38.095238 | 14 | 45 | 0.68848 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.445 | 26 | 0.150725 | 0 | 0 | 0.26 | 100 | 172.76 |
ZS260327C00175000 | 2026-03-20 16:29:54+00:00 | 175 | 0.19 | 0.12 | 0.3 | -0.29 | -60.416668 | 8 | 203 | 0.639652 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.21 | 19 | 0.108571 | 0 | 0 | 0.19 | 100 | 175.19 |
ZS260327C00180000 | 2026-03-20 18:24:12+00:00 | 180 | 0.3 | 0.03 | 0.34 | 0.07 | 30.434784 | 11 | 168 | 0.721682 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.185 | 30 | 0.166667 | 0 | 0 | 0.3 | 100 | 180.3 |
ZS260327C00185000 | 2026-03-19 13:42:33+00:00 | 185 | 0.2 | 0 | 0.3 | 0 | 0 | 12 | 39 | 0.787112 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.15 | 20 | 0.108108 | 0 | 0 | 0.2 | 100 | 185.2 |
ZS260327C00187500 | 2026-03-17 19:37:55+00:00 | 187.5 | 0.31 | 0 | 2 | 0 | 0 | 21 | 9 | 1.207035 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1 | 31 | 0.165333 | 0 | 0 | 0.31 | 100 | 187.81 |
ZS260327C00190000 | 2026-03-17 16:51:15+00:00 | 190 | 0.4 | 0 | 1.01 | 0 | 0 | 1 | 57 | 1.082036 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.505 | 40 | 0.210526 | 0 | 0 | 0.4 | 100 | 190.4 |
ZS260327C00195000 | 2026-03-18 18:45:44+00:00 | 195 | 0.03 | 0 | 2.13 | 0 | 0 | 1 | 25 | 1.386234 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.065 | 3 | 0.015385 | 0 | 0 | 0.03 | 100 | 195.03 |
ZS260327C00200000 | 2026-03-16 14:07:35+00:00 | 200 | 0.09 | 0 | 0.2 | -0.39 | -81.25 | 1 | 79 | 0.976563 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.1 | 9 | 0.045 | 0 | 0 | 0.09 | 100 | 200.09 |
ZS260327C00205000 | 2026-03-06 17:37:48+00:00 | 205 | 0.36 | 0 | 0.09 | 0 | 0 | 3 | 34 | 0.949219 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 0.045 | 36 | 0.17561 | 0 | 0 | 0.36 | 100 | 205.36 |
ZS260327C00210000 | 2026-03-19 19:14:39+00:00 | 210 | 0.05 | 0 | 2.13 | 0 | 0 | 1 | 13 | 1.675295 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.065 | 5 | 0.02381 | 0 | 0 | 0.05 | 100 | 210.05 |
ZS260327C00215000 | 2026-02-26 15:19:22+00:00 | 215 | 2.04 | 0 | 2.13 | 0 | 0 | 1 | 13 | 1.764161 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.065 | 204 | 0.948837 | 0 | 0 | 2.04 | 100 | 217.04 |
ZS260327C00220000 | 2026-02-24 15:21:03+00:00 | 220 | 1.28 | 0 | 2.13 | 0 | 0 | 1 | 3 | 1.84961 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.065 | 128 | 0.581818 | 0 | 0 | 1.28 | 100 | 221.28 |
ZS260327C00225000 | 2026-03-17 17:51:32+00:00 | 225 | 0.02 | 0 | 2.13 | 0 | 0 | 34 | 34 | 1.932618 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.065 | 2 | 0.008889 | 0 | 0 | 0.02 | 100 | 225.02 |
ZS260327C00230000 | 2026-03-17 18:41:01+00:00 | 230 | 0.1 | 0 | 2.13 | 0 | 0 | 2 | 6 | 2.0127 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.065 | 10 | 0.043478 | 0 | 0 | 0.1 | 100 | 230.1 |
ZS260327C00235000 | 2026-02-06 17:46:46+00:00 | 235 | 1.7 | 0 | 2.19 | 0 | 0 | 4 | 2 | 2.102544 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.095 | 170 | 0.723404 | 0 | 0 | 1.7 | 100 | 236.7 |
ZS260327C00240000 | 2026-03-17 13:41:12+00:00 | 240 | 0.07 | 0 | 2.13 | 0 | 0 | 5 | 17 | 2.165532 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.065 | 7 | 0.029167 | 0 | 0 | 0.07 | 100 | 240.07 |
ZS260327C00250000 | 2026-03-18 19:54:32+00:00 | 250 | 1.07 | 0 | 2.13 | 0 | 0 | 1 | 20 | 2.309575 | False | REGULAR | USD | CALL | 2026-03-27 | 5 | 1.065 | 107 | 0.428 | 0 | 0 | 1.07 | 100 | 251.07 |
ZS260327P00075000 | 2026-03-17 18:42:32+00:00 | 75 | 0.09 | 0 | 2.13 | 0 | 0 | 10 | 11 | 3.42383 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 1.065 | 9 | 0.12 | 0 | 0 | 0.09 | 100 | 74.91 |
ZS260327P00100000 | 2026-03-17 16:30:34+00:00 | 100 | 0.25 | 0 | 0.32 | 0.15 | 150 | 1 | 77 | 1.546877 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.16 | 25 | 0.25 | 0 | 0 | 0.25 | 100 | 99.75 |
ZS260327P00105000 | 2026-03-18 17:43:33+00:00 | 105 | 0.07 | 0 | 2.14 | 0 | 0 | 1 | 24 | 1.984375 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 1.07 | 7 | 0.066667 | 0 | 0 | 0.07 | 100 | 104.93 |
ZS260327P00110000 | 2026-03-20 19:52:11+00:00 | 110 | 0.15 | 0.01 | 0.38 | 0.11 | 275.00003 | 24 | 76 | 1.269535 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.195 | 15 | 0.136364 | 0 | 0 | 0.15 | 100 | 109.85 |
ZS260327P00115000 | 2026-03-20 15:30:06+00:00 | 115 | 0.05 | 0 | 0.7 | -0.15 | -75 | 1 | 14 | 1.238285 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.35 | 5 | 0.043478 | 0 | 0 | 0.05 | 100 | 114.95 |
ZS260327P00119000 | 2026-03-13 16:11:57+00:00 | 119 | 0.31 | 0 | 1.6 | 0 | 0 | null | 1 | 1.326175 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.8 | 31 | 0.260504 | 0 | 0 | 0.31 | 100 | 118.69 |
ZS260327P00120000 | 2026-03-20 19:44:33+00:00 | 120 | 0.21 | 0.05 | 0.57 | 0.12 | 133.33331 | 30 | 224 | 1.050786 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.31 | 21 | 0.175 | 0 | 0 | 0.21 | 100 | 119.79 |
ZS260327P00121000 | 2026-03-12 15:11:25+00:00 | 121 | 0.58 | 0 | 2.01 | 0 | 0 | null | 1 | 1.328128 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 1.005 | 58 | 0.479339 | 0 | 0 | 0.58 | 100 | 120.42 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.