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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZS260327P00123000 | 2026-03-13 18:20:04+00:00 | 123 | 0.48 | 0 | 2.25 | 0 | 0 | null | 4 | 1.291996 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 1.125 | 48 | 0.390244 | 0 | 0 | 0.48 | 100 | 122.52 |
ZS260327P00125000 | 2026-03-19 16:51:43+00:00 | 125 | 0.16 | 0 | 1.26 | 0 | 0 | 6 | 37 | 1.046391 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.63 | 16 | 0.128 | 0 | 0 | 0.16 | 100 | 124.84 |
ZS260327P00130000 | 2026-03-20 19:03:01+00:00 | 130 | 0.38 | 0.29 | 0.42 | 0 | 0 | 62 | 100 | 0.766604 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.355 | 38 | 0.292308 | 0 | 0 | 0.38 | 100 | 129.62 |
ZS260327P00132000 | 2026-03-20 19:24:38+00:00 | 132 | 0.39 | 0.39 | 0.52 | 0.13 | 50 | 3 | 22 | 0.746096 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.455 | 39 | 0.295455 | 0 | 0 | 0.39 | 100 | 131.61 |
ZS260327P00133000 | 2026-03-20 19:36:01+00:00 | 133 | 0.56 | 0.45 | 0.59 | 0.23 | 69.69696 | 1 | 18 | 0.737796 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.52 | 56 | 0.421053 | 0 | 0 | 0.56 | 100 | 132.44 |
ZS260327P00135000 | 2026-03-20 19:03:01+00:00 | 135 | 0.7 | 0.59 | 0.76 | 0.1 | 16.66666 | 62 | 142 | 0.721194 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 0.675 | 70 | 0.518519 | 0 | 0 | 0.7 | 100 | 134.3 |
ZS260327P00138000 | 2026-03-20 19:47:46+00:00 | 138 | 0.99 | 0.91 | 1.28 | 0.23 | 30.26316 | 825 | 8 | 0.720706 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 1.095 | 99 | 0.717391 | 0 | 0 | 0.99 | 100 | 137.01 |
ZS260327P00139000 | 2026-03-20 17:15:51+00:00 | 139 | 1.12 | 1.04 | 1.41 | 0.72 | 180 | 11 | 25 | 0.710452 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 1.225 | 112 | 0.805755 | 0 | 0 | 1.12 | 100 | 137.88 |
ZS260327P00140000 | 2026-03-20 19:48:50+00:00 | 140 | 1.28 | 1.19 | 1.36 | 0.23 | 21.904764 | 205 | 191 | 0.681644 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 1.275 | 128 | 0.914286 | 0 | 0 | 1.28 | 100 | 138.72 |
ZS260327P00142000 | 2026-03-20 19:39:28+00:00 | 142 | 1.86 | 1.44 | 1.74 | 0.63 | 51.219513 | 107 | 3 | 0.659916 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 1.59 | 186 | 1.309859 | 0 | 0 | 1.86 | 100 | 140.14 |
ZS260327P00143000 | 2026-03-20 18:22:42+00:00 | 143 | 1.67 | 1.69 | 1.97 | 0.47 | 39.166656 | 80 | 15 | 0.658451 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 1.83 | 167 | 1.167832 | 0 | 0 | 1.67 | 100 | 141.33 |
ZS260327P00145000 | 2026-03-20 19:59:54+00:00 | 145 | 2.33 | 2.25 | 2.51 | 0.68 | 41.212116 | 83 | 279 | 0.6543 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 2.38 | 233 | 1.606897 | 0 | 0 | 2.33 | 100 | 142.67 |
ZS260327P00146000 | 2026-03-19 19:38:16+00:00 | 146 | 1.69 | 2.45 | 2.76 | 0 | 0 | 17 | 30 | 0.638675 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 2.605 | 169 | 1.157534 | 0 | 0 | 1.69 | 100 | 144.31 |
ZS260327P00148000 | 2026-03-20 19:57:07+00:00 | 148 | 3.25 | 3.15 | 3.55 | 0.91 | 38.888893 | 9 | 63 | 0.638675 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 3.35 | 325 | 2.195946 | 0 | 0 | 3.25 | 100 | 144.75 |
ZS260327P00149000 | 2026-03-20 19:58:35+00:00 | 149 | 3.7 | 3.5 | 3.95 | -1.2 | -24.489796 | 28 | 1 | 0.632816 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 3.725 | 370 | 2.483221 | 0 | 0 | 3.7 | 100 | 145.3 |
ZS260327P00150000 | 2026-03-20 19:54:47+00:00 | 150 | 4.2 | 3.9 | 4.35 | 1.23 | 41.41413 | 70 | 314 | 0.62598 | False | REGULAR | USD | PUT | 2026-03-27 | 5 | 4.125 | 420 | 2.8 | 0 | 0 | 4.2 | 100 | 145.8 |
ZS260327P00152500 | 2026-03-20 19:41:53+00:00 | 152.5 | 5.8 | 5.1 | 5.55 | 2.63 | 82.9653 | 71 | 145 | 0.616703 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 5.325 | 580 | 3.803279 | 151.5 | 2,612.068966 | -145.7 | -2,512.068966 | 146.7 |
ZS260327P00155000 | 2026-03-20 19:54:47+00:00 | 155 | 6.75 | 6.45 | 6.95 | 2.48 | 58.079624 | 35 | 131 | 0.603275 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 6.7 | 675 | 4.354839 | 154 | 2,281.481481 | -147.25 | -2,181.481481 | 148.25 |
ZS260327P00157500 | 2026-03-20 17:52:11+00:00 | 157.5 | 7.95 | 8.05 | 8.55 | 1.8 | 29.268288 | 5 | 34 | 0.592533 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 8.3 | 795 | 5.047619 | 156.5 | 1,968.553459 | -148.55 | -1,868.553459 | 149.55 |
ZS260327P00160000 | 2026-03-20 19:58:50+00:00 | 160 | 10.42 | 9.45 | 11.05 | 3.57 | 52.116795 | 36 | 161 | 0.607182 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 10.25 | 1,042 | 6.5125 | 159 | 1,525.911708 | -148.58 | -1,425.911708 | 149.58 |
ZS260327P00162500 | 2026-03-20 16:14:21+00:00 | 162.5 | 11.35 | 10.75 | 13.5 | 2.520001 | 28.539076 | 2 | 8 | 0.5835 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 12.125 | 1,135 | 6.984615 | 161.5 | 1,422.907489 | -150.15 | -1,322.907489 | 151.15 |
ZS260327P00165000 | 2026-03-20 19:16:52+00:00 | 165 | 14.4 | 12.95 | 15.75 | 3.25 | 29.147984 | 37 | 51 | 0.601566 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 14.35 | 1,440 | 8.727273 | 164 | 1,138.888889 | -149.6 | -1,038.888889 | 150.6 |
ZS260327P00167500 | 2026-03-09 14:13:20+00:00 | 167.5 | 11.28 | 15 | 18.15 | 0 | 0 | 1 | 1 | 0.599125 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 16.575 | 1,128 | 6.734328 | 166.5 | 1,476.06383 | -155.22 | -1,376.06383 | 156.22 |
ZS260327P00170000 | 2026-03-20 16:55:42+00:00 | 170 | 18.07 | 17.75 | 20.15 | 3.31 | 22.42547 | 1 | 79 | 0.621098 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 18.95 | 1,807 | 10.629412 | 169 | 935.251799 | -150.93 | -835.251799 | 151.93 |
ZS260327P00175000 | 2026-03-18 14:23:05+00:00 | 175 | 18.95 | 22.1 | 25.3 | 0 | 0 | 1 | 22 | 0.615238 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 23.7 | 1,895 | 10.828571 | 174 | 918.205805 | -155.05 | -818.205805 | 156.05 |
ZS260327P00180000 | 2026-03-17 14:08:21+00:00 | 180 | 23.44 | 27.2 | 30.55 | 0 | 0 | 2 | 4 | 0.810549 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 28.875 | 2,344 | 13.022222 | 179 | 763.651877 | -155.56 | -663.651877 | 156.56 |
ZS260327P00185000 | 2026-03-18 19:27:32+00:00 | 185 | 28.48 | 32 | 35.5 | 0 | 0 | 17 | 0 | 0.837892 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 33.75 | 2,848 | 15.394595 | 184 | 646.067416 | -155.52 | -546.067416 | 156.52 |
ZS260327P00190000 | 2026-03-18 19:26:39+00:00 | 190 | 34.55 | 37 | 40.55 | 0 | 0 | 14 | 17 | 0.945313 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 38.775 | 3,455 | 18.184211 | 189 | 547.033285 | -154.45 | -447.033285 | 155.45 |
ZS260327P00195000 | 2026-03-11 19:47:49+00:00 | 195 | 41.79 | 41.95 | 45.2 | 0 | 0 | 17 | 0 | 0.812502 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 43.575 | 4,179 | 21.430769 | 194 | 464.225891 | -152.21 | -364.225891 | 153.21 |
ZS260327P00200000 | 2026-03-09 16:03:38+00:00 | 200 | 37.13 | 47.1 | 50.35 | 0 | 0 | 1 | 0 | 1.076176 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 48.725 | 3,713 | 18.565 | 199 | 535.954754 | -161.87 | -435.954754 | 162.87 |
ZS260327P00205000 | 2026-03-04 15:14:11+00:00 | 205 | 49 | 52 | 55.35 | 0 | 0 | 1 | 0 | 1.105473 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 53.675 | 4,900 | 23.902439 | 204 | 416.326531 | -155 | -316.326531 | 156 |
ZS260327P00210000 | 2026-02-27 18:51:12+00:00 | 210 | 65.45 | 57.15 | 60 | 0 | 0 | 1 | 0 | 1.01563 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 58.575 | 6,545 | 31.166667 | 209 | 319.327731 | -143.55 | -219.327731 | 144.55 |
ZS260327P00215000 | 2026-03-20 16:43:19+00:00 | 215 | 62.77 | 61.8 | 64.9 | 7.520001 | 13.610861 | 1 | 0 | 1.867188 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 63.35 | 6,277 | 29.195349 | 214 | 340.927195 | -151.23 | -240.927195 | 152.23 |
ZS260327P00220000 | 2026-03-20 16:43:19+00:00 | 220 | 67.77 | 67 | 69.9 | 9.619995 | 16.543413 | 1 | 0 | 1.956055 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 68.45 | 6,777 | 30.804545 | 219 | 323.151837 | -151.23 | -223.151837 | 152.23 |
ZS260327P00225000 | 2026-02-17 16:36:07+00:00 | 225 | 54.8 | 71.9 | 75.3 | 0 | 0 | null | 0 | 1.261722 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 73.6 | 5,480 | 24.355556 | 224 | 408.759124 | -169.2 | -308.759124 | 170.2 |
ZS260327P00230000 | 2026-02-19 17:42:18+00:00 | 230 | 60.62 | 76.6 | 79.9 | 0 | 0 | 1 | 0 | 2.124516 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 78.25 | 6,062 | 26.356522 | 229 | 377.763114 | -168.38 | -277.763114 | 169.38 |
ZS260327P00235000 | 2026-02-27 20:57:32+00:00 | 235 | 87.5 | 81.6 | 85.55 | 0 | 0 | 1 | 0 | 1.312503 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 83.575 | 8,750 | 37.234043 | 234 | 267.428571 | -146.5 | -167.428571 | 147.5 |
ZS260327P00245000 | 2026-02-17 15:03:10+00:00 | 245 | 73.56 | 91.6 | 95.55 | 0 | 0 | 1 | 0 | 1.421878 | True | REGULAR | USD | PUT | 2026-03-27 | 5 | 93.575 | 7,356 | 30.02449 | 244 | 331.702012 | -170.44 | -231.702012 | 171.44 |
ZS260402C00085000 | 2026-02-19 17:27:44+00:00 | 85 | 85.4 | 64.65 | 68.15 | 0 | 0 | null | 1 | 2.271977 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 66.4 | 8,540 | 100.470588 | 84 | 98.360656 | 1.4 | 1.639344 | 170.4 |
ZS260402C00090000 | 2026-02-19 17:27:23+00:00 | 90 | 80.4 | 59.8 | 63.2 | 0 | 0 | null | 3 | 1.085942 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 61.5 | 8,040 | 89.333333 | 89 | 110.696517 | -8.6 | -10.696517 | 170.4 |
ZS260402C00095000 | 2026-02-19 17:27:44+00:00 | 95 | 76.61 | 54.7 | 58.3 | 0 | 0 | null | 3 | 0.984375 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 56.5 | 7,661 | 80.642105 | 94 | 122.699387 | -17.39 | -22.699387 | 171.61 |
ZS260402C00100000 | 2026-03-02 15:40:32+00:00 | 100 | 51.5 | 49.85 | 53.3 | 0 | 0 | 1 | 1 | 1.029302 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 51.575 | 5,150 | 51.5 | 99 | 192.23301 | -47.5 | -92.23301 | 151.5 |
ZS260402C00120000 | 2026-03-11 14:26:23+00:00 | 120 | 35.3 | 30.35 | 33.45 | 0 | 0 | 1 | 1 | 0.792971 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 31.9 | 3,530 | 29.416667 | 119 | 337.110482 | -83.7 | -237.110482 | 155.3 |
ZS260402C00130000 | 2026-03-03 15:31:31+00:00 | 130 | 20.67 | 21.15 | 24 | 0 | 0 | 1 | 2 | 0.723147 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 22.575 | 2,067 | 15.9 | 129 | 624.092888 | -108.33 | -524.092888 | 150.67 |
ZS260402C00135000 | 2026-03-05 18:44:14+00:00 | 135 | 30.4 | 16.45 | 19.7 | 0 | 0 | 10 | 12 | 0.67139 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 18.075 | 3,040 | 22.518519 | 134 | 440.789474 | -103.6 | -340.789474 | 165.4 |
ZS260402C00140000 | 2026-03-03 18:42:00+00:00 | 140 | 19.85 | 12.7 | 15.2 | 0 | 0 | 2 | 1 | 0.637455 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 13.95 | 1,985 | 14.178571 | 139 | 700.251889 | -119.15 | -600.251889 | 159.85 |
ZS260402C00145000 | 2026-03-20 17:48:08+00:00 | 145 | 10.25 | 10 | 10.8 | -6.200001 | -37.689972 | 1 | 15 | 0.622562 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 10.4 | 1,025 | 7.068966 | 144 | 1,404.878049 | -133.75 | -1,304.878049 | 155.25 |
ZS260402C00150000 | 2026-03-20 13:57:41+00:00 | 150 | 5.8 | 6.9 | 7.65 | -4.7 | -44.7619 | 4 | 70 | 0.59766 | True | REGULAR | USD | CALL | 2026-04-02 | 11 | 7.275 | 580 | 3.866667 | 149 | 2,568.965517 | -143.2 | -2,468.965517 | 155.8 |
ZS260402C00155000 | 2026-03-20 18:06:56+00:00 | 155 | 4.93 | 4.4 | 5.15 | -2.1 | -29.871983 | 22 | 77 | 0.57642 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 4.775 | 493 | 3.180645 | 0 | 0 | 4.93 | 100 | 159.93 |
ZS260402C00160000 | 2026-03-20 19:46:00+00:00 | 160 | 2.97 | 2.74 | 3.3 | -2.18 | -42.330097 | 16 | 73 | 0.568608 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 3.02 | 297 | 1.85625 | 0 | 0 | 2.97 | 100 | 162.97 |
ZS260402C00165000 | 2026-03-20 19:42:20+00:00 | 165 | 1.72 | 1.59 | 1.91 | -3.21 | -65.11156 | 9 | 86 | 0.55518 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 1.75 | 172 | 1.042424 | 0 | 0 | 1.72 | 100 | 166.72 |
ZS260402C00170000 | 2026-03-20 13:30:01+00:00 | 170 | 1.19 | 0.83 | 1.13 | -1.94 | -61.98083 | 1 | 472 | 0.550297 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.98 | 119 | 0.7 | 0 | 0 | 1.19 | 100 | 171.19 |
ZS260402C00175000 | 2026-03-20 15:53:00+00:00 | 175 | 0.59 | 0.42 | 0.68 | -0.3 | -33.707867 | 3 | 228 | 0.553715 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.55 | 59 | 0.337143 | 0 | 0 | 0.59 | 100 | 175.59 |
ZS260402C00180000 | 2026-03-20 19:28:33+00:00 | 180 | 0.35 | 0 | 0.79 | -0.17 | -32.692307 | 1 | 139 | 0.58936 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.395 | 35 | 0.194444 | 0 | 0 | 0.35 | 100 | 180.35 |
ZS260402C00185000 | 2026-03-17 14:57:08+00:00 | 185 | 0.47 | 0 | 0.67 | 0 | 0 | 1 | 81 | 0.639652 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.335 | 47 | 0.254054 | 0 | 0 | 0.47 | 100 | 185.47 |
ZS260402C00190000 | 2026-03-20 17:13:05+00:00 | 190 | 0.2 | 0 | 0.62 | -0.09 | -31.03448 | 3 | 30 | 0.696292 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.31 | 20 | 0.105263 | 0 | 0 | 0.2 | 100 | 190.2 |
ZS260402C00195000 | 2026-03-17 17:18:59+00:00 | 195 | 0.17 | 0 | 1.75 | 0 | 0 | 2 | 4 | 0.936036 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 0.875 | 17 | 0.087179 | 0 | 0 | 0.17 | 100 | 195.17 |
ZS260402C00200000 | 2026-03-20 19:28:17+00:00 | 200 | 0.1 | 0 | 2.15 | -0.02 | -16.666664 | 1 | 249 | 1.053227 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 1.075 | 10 | 0.05 | 0 | 0 | 0.1 | 100 | 200.1 |
ZS260402C00205000 | 2026-03-06 17:47:34+00:00 | 205 | 0.73 | 0 | 2.14 | 0 | 0 | 8 | 24 | 1.120122 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 1.07 | 73 | 0.356098 | 0 | 0 | 0.73 | 100 | 205.73 |
ZS260402C00210000 | 2026-03-11 18:05:02+00:00 | 210 | 0.13 | 0 | 2.13 | 0 | 0 | 4 | 1 | 1.184574 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 1.065 | 13 | 0.061905 | 0 | 0 | 0.13 | 100 | 210.13 |
ZS260402C00220000 | 2026-02-23 17:26:06+00:00 | 220 | 0.81 | 0 | 2.13 | 0 | 0 | 4 | 3 | 1.308109 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 1.065 | 81 | 0.368182 | 0 | 0 | 0.81 | 100 | 220.81 |
ZS260402C00225000 | 2026-03-04 16:25:03+00:00 | 225 | 0.1 | 0 | 2.13 | 0 | 0 | 1 | 2 | 1.366702 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 1.065 | 10 | 0.044444 | 0 | 0 | 0.1 | 100 | 225.1 |
ZS260402C00240000 | 2026-02-25 20:23:07+00:00 | 240 | 0.34 | 0 | 2.13 | 0 | 0 | 1 | 2 | 1.531252 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 1.065 | 34 | 0.141667 | 0 | 0 | 0.34 | 100 | 240.34 |
ZS260402C00260000 | 2026-02-26 18:55:38+00:00 | 260 | 0.25 | 0 | 2.13 | 0 | 0 | 2 | 4 | 1.729005 | False | REGULAR | USD | CALL | 2026-04-02 | 11 | 1.065 | 25 | 0.096154 | 0 | 0 | 0.25 | 100 | 260.25 |
ZS260402P00085000 | 2026-02-19 17:17:30+00:00 | 85 | 0.88 | 0 | 1.5 | 0 | 0 | null | 1 | 1.901368 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.75 | 88 | 1.035294 | 0 | 0 | 0.88 | 100 | 84.12 |
ZS260402P00090000 | 2026-02-27 16:08:18+00:00 | 90 | 0.45 | 0 | 2.15 | 0 | 0 | 2 | 4 | 1.875977 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 1.075 | 45 | 0.5 | 0 | 0 | 0.45 | 100 | 89.55 |
ZS260402P00095000 | 2026-03-03 20:47:04+00:00 | 95 | 0.26 | 0 | 2.17 | 0 | 0 | 1 | 19 | 1.715822 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 1.085 | 26 | 0.273684 | 0 | 0 | 0.26 | 100 | 94.74 |
ZS260402P00100000 | 2026-03-11 13:37:35+00:00 | 100 | 0.38 | 0 | 2.19 | 0 | 0 | 1 | 7 | 1.562014 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 1.095 | 38 | 0.38 | 0 | 0 | 0.38 | 100 | 99.62 |
ZS260402P00105000 | 2026-03-02 17:59:10+00:00 | 105 | 0.55 | 0 | 2.21 | 0 | 0 | 1 | 22 | 1.414065 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 1.105 | 55 | 0.52381 | 0 | 0 | 0.55 | 100 | 104.45 |
ZS260402P00110000 | 2026-03-10 14:29:48+00:00 | 110 | 0.68 | 0 | 2.25 | 0 | 0 | 1 | 3 | 1.273929 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 1.125 | 68 | 0.618182 | 0 | 0 | 0.68 | 100 | 109.32 |
ZS260402P00115000 | 2026-03-20 14:05:09+00:00 | 115 | 0.38 | 0.03 | 0.38 | 0.03 | 8.571429 | 5 | 19 | 0.7959 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.205 | 38 | 0.330435 | 0 | 0 | 0.38 | 100 | 114.62 |
ZS260402P00120000 | 2026-03-16 13:33:21+00:00 | 120 | 0.44 | 0 | 0.65 | 0 | 0 | 1 | 7 | 0.750003 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.325 | 44 | 0.366667 | 0 | 0 | 0.44 | 100 | 119.56 |
ZS260402P00125000 | 2026-03-20 18:31:41+00:00 | 125 | 0.46 | 0.4 | 0.59 | 0.14 | 43.750008 | 6 | 145 | 0.69971 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.495 | 46 | 0.368 | 0 | 0 | 0.46 | 100 | 124.54 |
ZS260402P00130000 | 2026-03-20 19:38:11+00:00 | 130 | 0.89 | 0.7 | 0.96 | 0.29 | 48.333324 | 102 | 51 | 0.666507 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 0.83 | 89 | 0.684615 | 0 | 0 | 0.89 | 100 | 129.11 |
ZS260402P00135000 | 2026-03-20 19:58:08+00:00 | 135 | 1.35 | 1.24 | 1.56 | 0.51 | 60.714294 | 12 | 45 | 0.639652 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 1.4 | 135 | 1 | 0 | 0 | 1.35 | 100 | 133.65 |
ZS260402P00140000 | 2026-03-20 19:49:21+00:00 | 140 | 2.5 | 2.15 | 2.46 | 1.26 | 101.6129 | 27 | 165 | 0.616459 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 2.305 | 250 | 1.785714 | 0 | 0 | 2.5 | 100 | 137.5 |
ZS260402P00145000 | 2026-03-19 16:18:14+00:00 | 145 | 2.79 | 3.5 | 4.05 | 0 | 0 | 3 | 154 | 0.606938 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 3.775 | 279 | 1.924138 | 0 | 0 | 2.79 | 100 | 142.21 |
ZS260402P00150000 | 2026-03-20 19:49:49+00:00 | 150 | 6.15 | 5.3 | 6.05 | 2.35 | 61.84211 | 11 | 162 | 0.585698 | False | REGULAR | USD | PUT | 2026-04-02 | 11 | 5.675 | 615 | 4.1 | 0 | 0 | 6.15 | 100 | 143.85 |
ZS260402P00155000 | 2026-03-19 16:18:14+00:00 | 155 | 6.54 | 7.85 | 8.5 | 0 | 0 | 1 | 261 | 0.564335 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 8.175 | 654 | 4.219355 | 154 | 2,354.740061 | -147.46 | -2,254.740061 | 148.46 |
ZS260402P00160000 | 2026-03-20 19:58:56+00:00 | 160 | 11.35 | 10.85 | 11.7 | 3.400001 | 42.767303 | 3 | 22 | 0.540288 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 11.275 | 1,135 | 7.09375 | 159 | 1,400.881057 | -147.65 | -1,300.881057 | 148.65 |
ZS260402P00165000 | 2026-03-20 16:30:45+00:00 | 165 | 14.11 | 13.8 | 16.4 | -3.14 | -18.2029 | 10 | 171 | 0.532475 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 15.1 | 1,411 | 8.551515 | 164 | 1,162.296244 | -149.89 | -1,062.296244 | 150.89 |
ZS260402P00170000 | 2026-03-16 18:30:19+00:00 | 170 | 18.5 | 17.85 | 20.7 | 0 | 0 | 25 | 50 | 0.50855 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 19.275 | 1,850 | 10.882353 | 169 | 913.513514 | -150.5 | -813.513514 | 151.5 |
ZS260402P00175000 | 2026-03-18 13:40:14+00:00 | 175 | 18.1 | 22.5 | 25.6 | 0 | 0 | 1 | 13 | 0.546391 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 24.05 | 1,810 | 10.342857 | 174 | 961.325967 | -155.9 | -861.325967 | 156.9 |
ZS260402P00180000 | 2026-03-04 20:30:43+00:00 | 180 | 25.31 | 27.3 | 30.15 | 0 | 0 | 1 | 25 | 0.51563 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 28.725 | 2,531 | 14.061111 | 179 | 707.230344 | -153.69 | -607.230344 | 154.69 |
ZS260402P00185000 | 2026-02-19 20:22:34+00:00 | 185 | 23 | 32.2 | 35.05 | 0 | 0 | null | 1 | 0.519536 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 33.625 | 2,300 | 12.432432 | 184 | 800 | -161 | -700 | 162 |
ZS260402P00190000 | 2026-03-05 18:42:22+00:00 | 190 | 29.75 | 37.05 | 40.4 | 0 | 0 | 1 | 0 | 0.643558 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 38.725 | 2,975 | 15.657895 | 189 | 635.294118 | -159.25 | -535.294118 | 160.25 |
ZS260402P00200000 | 2026-03-12 14:18:05+00:00 | 200 | 47 | 46.95 | 50.55 | 0 | 0 | null | null | 0.775393 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 48.75 | 4,700 | 23.5 | 199 | 423.404255 | -152 | -323.404255 | 153 |
ZS260402P00215000 | 2026-02-12 15:12:14+00:00 | 215 | 47.47 | 61.55 | 65.45 | 0 | 0 | null | 0 | 1.434085 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 63.5 | 4,747 | 22.07907 | 214 | 450.811039 | -166.53 | -350.811039 | 167.53 |
ZS260402P00220000 | 2026-03-02 20:12:15+00:00 | 220 | 70 | 66.55 | 70.55 | 0 | 0 | null | 0 | 0.74219 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 68.55 | 7,000 | 31.818182 | 219 | 312.857143 | -149 | -212.857143 | 150 |
ZS260402P00225000 | 2026-03-06 15:50:01+00:00 | 225 | 62.05 | 71.8 | 75.55 | 0 | 0 | 1 | 0 | 0.978516 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 73.675 | 6,205 | 27.577778 | 224 | 360.999194 | -161.95 | -260.999194 | 162.95 |
ZS260402P00230000 | 2026-03-03 14:33:05+00:00 | 230 | 81.4 | 76.6 | 80.55 | 0 | 0 | 3 | 0 | 0.890626 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 78.575 | 8,140 | 35.391304 | 229 | 281.326781 | -147.6 | -181.326781 | 148.6 |
ZS260402P00235000 | 2026-02-23 20:36:02+00:00 | 235 | 92.65 | 81.6 | 85.45 | 0 | 0 | null | 0 | 1.683107 | True | REGULAR | USD | PUT | 2026-04-02 | 11 | 83.525 | 9,265 | 39.425532 | 234 | 252.563411 | -141.35 | -152.563411 | 142.35 |
ZS260410C00105000 | 2026-03-02 14:33:03+00:00 | 105 | 46 | 45.1 | 48.35 | 0 | 0 | 2 | 2 | 0.816408 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 46.725 | 4,600 | 43.809524 | 104 | 226.086957 | -58 | -126.086957 | 151 |
ZS260410C00115000 | 2026-03-05 20:00:52+00:00 | 115 | 47.85 | 35.35 | 38.7 | 0 | 0 | null | 15 | 0.743655 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 37.025 | 4,785 | 41.608696 | 114 | 238.244514 | -66.15 | -138.244514 | 162.85 |
ZS260410C00120000 | 2026-03-13 17:30:14+00:00 | 120 | 33.6 | 30.55 | 33.9 | 0 | 0 | 2 | 2 | 0.696292 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 32.225 | 3,360 | 28 | 119 | 354.166667 | -85.4 | -254.166667 | 153.6 |
ZS260410C00125000 | 2026-03-05 20:00:52+00:00 | 125 | 38.5 | 26.25 | 29.4 | 0 | 0 | null | 14 | 0.702884 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 27.825 | 3,850 | 30.8 | 124 | 322.077922 | -85.5 | -222.077922 | 163.5 |
ZS260410C00135000 | 2026-03-10 14:36:19+00:00 | 135 | 24.6 | 17.5 | 20.8 | 0 | 0 | 2 | 1 | 0.636234 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 19.15 | 2,460 | 18.222222 | 134 | 544.715447 | -109.4 | -444.715447 | 159.6 |
ZS260410C00140000 | 2026-03-04 15:20:55+00:00 | 140 | 20.75 | 14.25 | 15.9 | 0 | 0 | 1 | 11 | 0.594242 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 15.075 | 2,075 | 14.821429 | 139 | 669.879518 | -118.25 | -569.879518 | 160.75 |
ZS260410C00145000 | 2026-03-20 17:09:19+00:00 | 145 | 12.2 | 10.6 | 12.45 | -4.240001 | -25.790756 | 2 | 20 | 0.569096 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 11.525 | 1,220 | 8.413793 | 144 | 1,180.327869 | -131.8 | -1,080.327869 | 157.2 |
ZS260410C00150000 | 2026-03-20 17:09:03+00:00 | 150 | 9.1 | 8.7 | 9.15 | -2.17 | -19.254658 | 1 | 20 | 0.580815 | True | REGULAR | USD | CALL | 2026-04-10 | 19 | 8.925 | 910 | 6.066667 | 149 | 1,637.362637 | -139.9 | -1,537.362637 | 159.1 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.